35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 205400 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 16380 |
| 3 | 20231204 | 205300 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 4 | 20231204 | 205200 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 5 | 20231204 | 205100 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 6 | 20231204 | 205000 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 7 | 20231204 | 204900 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 8 | 20231204 | 204800 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 9 | 20231204 | 204700 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 10 | 20231204 | 204600 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 11 | 20231204 | 204500 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 12 | 20231204 | 204400 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 13 | 20231204 | 204300 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 14 | 20231204 | 204200 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 15 | 20231204 | 204100 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 16 | 20231204 | 204000 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 17 | 20231204 | 203900 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 18 | 20231204 | 203800 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 19 | 20231204 | 203700 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 20 | 20231204 | 203600 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 21 | 20231204 | 203500 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 22 | 20231204 | 203400 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 23 | 20231204 | 203300 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 24 | 20231204 | 203200 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 25 | 20231204 | 203100 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 26 | 20231204 | 203000 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 27 | 20231204 | 202900 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 28 | 20231204 | 202800 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 29 | 20231204 | 202700 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 30 | 20231204 | 202600 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 31 | 20231204 | 202500 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 32 | 20231204 | 202400 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 16380 |
| 33 | 20231204 | 202300 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 34 | 20231204 | 202200 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 35 | 20231204 | 202100 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 36 | 20231204 | 202000 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 37 | 20231204 | 201900 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 38 | 20231204 | 201800 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 39 | 20231204 | 201700 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 40 | 20231204 | 201600 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 41 | 20231204 | 201500 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 42 | 20231204 | 201400 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 43 | 20231204 | 201300 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 44 | 20231204 | 201200 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 45 | 20231204 | 201100 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 46 | 20231204 | 201000 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 47 | 20231204 | 200900 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 48 | 20231204 | 200800 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 49 | 20231204 | 200700 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 50 | 20231204 | 200600 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 51 | 20231204 | 200500 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 52 | 20231204 | 200400 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 53 | 20231204 | 200300 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 54 | 20231204 | 200200 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 55 | 20231204 | 200100 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 56 | 20231204 | 200000 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 57 | 20231204 | 195900 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 58 | 20231204 | 195800 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 59 | 20231204 | 195700 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 60 | 20231204 | 195600 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 61 | 20231204 | 195500 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 62 | 20231204 | 195400 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 16380 |
| 63 | 20231204 | 195300 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 64 | 20231204 | 195200 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 65 | 20231204 | 195100 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 66 | 20231204 | 195000 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 67 | 20231204 | 194900 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 68 | 20231204 | 194800 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 69 | 20231204 | 194700 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 70 | 20231204 | 194600 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 71 | 20231204 | 194500 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 72 | 20231204 | 194400 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 73 | 20231204 | 194300 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 74 | 20231204 | 194200 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 75 | 20231204 | 194100 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 76 | 20231204 | 194000 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 77 | 20231204 | 193900 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 78 | 20231204 | 193800 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 79 | 20231204 | 193700 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 80 | 20231204 | 193600 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 81 | 20231204 | 193500 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 82 | 20231204 | 193400 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 83 | 20231204 | 193300 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 84 | 20231204 | 193200 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 85 | 20231204 | 193100 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 86 | 20231204 | 193000 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 87 | 20231204 | 192900 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 88 | 20231204 | 192800 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 89 | 20231204 | 192700 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 90 | 20231204 | 192600 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 91 | 20231204 | 192500 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 92 | 20231204 | 192400 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 16380 |
| 93 | 20231204 | 192300 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 94 | 20231204 | 192200 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 95 | 20231204 | 192100 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 96 | 20231204 | 192000 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 97 | 20231204 | 191900 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 98 | 20231204 | 191800 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 99 | 20231204 | 191700 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 100 | 20231204 | 191600 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 101 | 20231204 | 191500 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 102 | 20231204 | 191400 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 103 | 20231204 | 191300 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 104 | 20231204 | 191200 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 105 | 20231204 | 191100 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 106 | 20231204 | 191000 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 107 | 20231204 | 190900 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 108 | 20231204 | 190800 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 109 | 20231204 | 190700 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 110 | 20231204 | 190600 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 111 | 20231204 | 190500 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 112 | 20231204 | 190400 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 113 | 20231204 | 190300 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 114 | 20231204 | 190200 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 115 | 20231204 | 190100 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 116 | 20231204 | 190000 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 117 | 20231204 | 185900 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 118 | 20231204 | 185800 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 119 | 20231204 | 185700 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 120 | 20231204 | 185600 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 121 | 20231204 | 185500 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 122 | 20231204 | 185400 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 16380 |
| 123 | 20231204 | 185300 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 124 | 20231204 | 185200 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 125 | 20231204 | 185100 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 126 | 20231204 | 185000 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 127 | 20231204 | 184900 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 128 | 20231204 | 184800 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 129 | 20231204 | 184700 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 130 | 20231204 | 184600 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 131 | 20231204 | 184500 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 132 | 20231204 | 184400 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 133 | 20231204 | 184300 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 134 | 20231204 | 184200 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 135 | 20231204 | 184100 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 136 | 20231204 | 184000 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 137 | 20231204 | 183900 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 138 | 20231204 | 183800 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 139 | 20231204 | 183700 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 140 | 20231204 | 183600 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 141 | 20231204 | 183500 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 142 | 20231204 | 183400 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 143 | 20231204 | 183300 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 144 | 20231204 | 183200 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 145 | 20231204 | 183100 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 146 | 20231204 | 183000 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 147 | 20231204 | 182900 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 148 | 20231204 | 182800 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 149 | 20231204 | 182700 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 150 | 20231204 | 182600 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 151 | 20231204 | 182500 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 152 | 20231204 | 182400 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 16380 |
| 153 | 20231204 | 182300 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 154 | 20231204 | 182200 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 155 | 20231204 | 182100 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 156 | 20231204 | 182000 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 157 | 20231204 | 181900 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 158 | 20231204 | 181800 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 159 | 20231204 | 181700 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 160 | 20231204 | 181600 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 161 | 20231204 | 181500 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 162 | 20231204 | 181400 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 163 | 20231204 | 181300 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 164 | 20231204 | 181200 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 165 | 20231204 | 181100 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 166 | 20231204 | 181000 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 167 | 20231204 | 180900 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 168 | 20231204 | 180800 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 169 | 20231204 | 180700 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 170 | 20231204 | 180600 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 171 | 20231204 | 180500 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 172 | 20231204 | 180400 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 173 | 20231204 | 180300 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 174 | 20231204 | 180200 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 175 | 20231204 | 180100 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 176 | 20231204 | 180000 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 177 | 20231204 | 175900 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 178 | 20231204 | 175800 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 179 | 20231204 | 175700 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 180 | 20231204 | 175600 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 181 | 20231204 | 175500 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 182 | 20231204 | 175400 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 16380 |
| 183 | 20231204 | 175300 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 184 | 20231204 | 175200 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 185 | 20231204 | 175100 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 186 | 20231204 | 175000 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 187 | 20231204 | 174900 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 188 | 20231204 | 174800 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 189 | 20231204 | 174700 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 190 | 20231204 | 174600 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 191 | 20231204 | 174500 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 192 | 20231204 | 174400 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 193 | 20231204 | 174300 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 194 | 20231204 | 174200 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 195 | 20231204 | 174100 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 196 | 20231204 | 174000 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 197 | 20231204 | 173900 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 198 | 20231204 | 173800 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 199 | 20231204 | 173700 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 200 | 20231204 | 173600 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 201 | 20231204 | 173500 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 202 | 20231204 | 173400 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 203 | 20231204 | 173300 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 204 | 20231204 | 173200 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 205 | 20231204 | 173100 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 206 | 20231204 | 173000 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 207 | 20231204 | 172900 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 208 | 20231204 | 172800 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 209 | 20231204 | 172700 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 210 | 20231204 | 172600 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 211 | 20231204 | 172500 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 212 | 20231204 | 172400 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 16380 |
| 213 | 20231204 | 172300 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 214 | 20231204 | 172200 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 215 | 20231204 | 172100 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 216 | 20231204 | 172000 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 217 | 20231204 | 171900 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 218 | 20231204 | 171800 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 219 | 20231204 | 171700 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 220 | 20231204 | 171600 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 221 | 20231204 | 171500 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 222 | 20231204 | 171400 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 223 | 20231204 | 171300 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 224 | 20231204 | 171200 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 225 | 20231204 | 171100 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 226 | 20231204 | 171000 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 227 | 20231204 | 170900 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 228 | 20231204 | 170800 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 229 | 20231204 | 170700 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 230 | 20231204 | 170600 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 231 | 20231204 | 170500 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 232 | 20231204 | 170400 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 233 | 20231204 | 170300 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 234 | 20231204 | 170200 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 235 | 20231204 | 170100 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 236 | 20231204 | 170000 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 237 | 20231204 | 165900 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 238 | 20231204 | 165800 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 239 | 20231204 | 165700 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 240 | 20231204 | 165600 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 241 | 20231204 | 165500 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 242 | 20231204 | 165400 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 16380 |
| 243 | 20231204 | 165300 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 244 | 20231204 | 165200 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 245 | 20231204 | 165100 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 246 | 20231204 | 165000 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 247 | 20231204 | 164900 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 248 | 20231204 | 164800 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 249 | 20231204 | 164700 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 250 | 20231204 | 164600 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 251 | 20231204 | 164500 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 252 | 20231204 | 164400 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 253 | 20231204 | 164300 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 254 | 20231204 | 164200 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 255 | 20231204 | 164100 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 256 | 20231204 | 164000 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 257 | 20231204 | 163900 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 258 | 20231204 | 163800 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 259 | 20231204 | 163700 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 260 | 20231204 | 163600 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 261 | 20231204 | 163500 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 262 | 20231204 | 163400 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 263 | 20231204 | 163300 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 264 | 20231204 | 163200 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 265 | 20231204 | 163100 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 266 | 20231204 | 163000 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 267 | 20231204 | 162900 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 268 | 20231204 | 162800 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 269 | 20231204 | 162700 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 270 | 20231204 | 162600 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 271 | 20231204 | 162500 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 272 | 20231204 | 162400 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 16380 |
| 273 | 20231204 | 162300 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 274 | 20231204 | 162200 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 275 | 20231204 | 162100 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 276 | 20231204 | 162000 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 277 | 20231204 | 161900 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 278 | 20231204 | 161800 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 279 | 20231204 | 161700 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 280 | 20231204 | 161600 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 281 | 20231204 | 161500 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 282 | 20231204 | 161400 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 283 | 20231204 | 161300 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 284 | 20231204 | 161200 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 285 | 20231204 | 161100 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 286 | 20231204 | 161000 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 287 | 20231204 | 160900 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 288 | 20231204 | 160800 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 289 | 20231204 | 160700 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 290 | 20231204 | 160600 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 291 | 20231204 | 160500 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 292 | 20231204 | 160400 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 293 | 20231204 | 160300 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 294 | 20231204 | 160200 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 295 | 20231204 | 160100 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 296 | 20231204 | 160000 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 297 | 20231204 | 155900 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 298 | 20231204 | 155800 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 299 | 20231204 | 155700 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 300 | 20231204 | 155600 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 301 | 20231204 | 155500 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 302 | 20231204 | 155400 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 16380 |
| 303 | 20231204 | 155300 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 304 | 20231204 | 155200 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 305 | 20231204 | 155100 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 306 | 20231204 | 155000 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 307 | 20231204 | 154900 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 308 | 20231204 | 154800 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 309 | 20231204 | 154700 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 310 | 20231204 | 154600 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 311 | 20231204 | 154500 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 312 | 20231204 | 154400 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 313 | 20231204 | 154300 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 314 | 20231204 | 154200 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 315 | 20231204 | 154100 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 316 | 20231204 | 154000 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 317 | 20231204 | 153900 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 318 | 20231204 | 153800 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 319 | 20231204 | 153700 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 320 | 20231204 | 153600 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 321 | 20231204 | 153500 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 322 | 20231204 | 153400 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 323 | 20231204 | 153300 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 324 | 20231204 | 153200 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 325 | 20231204 | 153100 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 326 | 20231204 | 153000 | 1523947060 | 2365 | 2365 | 2365 | 2365 | 16380 |
| 327 | 20231204 | 152900 | 1485208360 | 2375 | 2375 | 2375 | 2375 | 0 |
| 328 | 20231204 | 152800 | 1485208360 | 2375 | 2375 | 2375 | 2375 | 0 |
| 329 | 20231204 | 152700 | 1485208360 | 2375 | 2375 | 2375 | 2375 | 0 |
| 330 | 20231204 | 152600 | 1485208360 | 2375 | 2375 | 2375 | 2375 | 0 |
| 331 | 20231204 | 152500 | 1485208360 | 2375 | 2375 | 2375 | 2375 | 0 |
| 332 | 20231204 | 152400 | 1485208360 | 2375 | 2375 | 2375 | 2375 | 0 |
| 333 | 20231204 | 152300 | 1485208360 | 2375 | 2375 | 2375 | 2375 | 0 |
| 334 | 20231204 | 152200 | 1485208360 | 2375 | 2375 | 2375 | 2375 | 0 |
| 335 | 20231204 | 152100 | 1485208360 | 2375 | 2375 | 2375 | 2375 | 0 |
| 336 | 20231204 | 152000 | 1485208360 | 2375 | 2375 | 2375 | 2375 | 0 |
| 337 | 20231204 | 151900 | 1485208360 | 2375 | 2370 | 2375 | 2370 | 8846 |
| 338 | 20231204 | 151800 | 1464221550 | 2370 | 2365 | 2370 | 2365 | 315 |
| 339 | 20231204 | 151700 | 1463476525 | 2370 | 2370 | 2370 | 2370 | 669 |
| 340 | 20231204 | 151600 | 1461890995 | 2365 | 2365 | 2365 | 2365 | 1796 |
| 341 | 20231204 | 151500 | 1457643455 | 2360 | 2360 | 2365 | 2360 | 1425 |
| 342 | 20231204 | 151400 | 1454280400 | 2365 | 2365 | 2365 | 2365 | 112 |
| 343 | 20231204 | 151300 | 1454015520 | 2365 | 2360 | 2365 | 2360 | 14 |
| 344 | 20231204 | 151200 | 1453982430 | 2360 | 2360 | 2370 | 2360 | 928 |
| 345 | 20231204 | 151100 | 1451789710 | 2360 | 2360 | 2360 | 2360 | 5749 |
| 346 | 20231204 | 151000 | 1438222070 | 2360 | 2365 | 2365 | 2360 | 3000 |
| 347 | 20231204 | 150900 | 1431140470 | 2365 | 2360 | 2365 | 2360 | 701 |
| 348 | 20231204 | 150800 | 1429483355 | 2360 | 2365 | 2365 | 2360 | 1508 |
| 349 | 20231204 | 150700 | 1425919450 | 2365 | 2365 | 2365 | 2360 | 459 |
| 350 | 20231204 | 150600 | 1424836075 | 2365 | 2365 | 2365 | 2365 | 209 |
| 351 | 20231204 | 150500 | 1424341790 | 2365 | 2365 | 2365 | 2365 | 410 |
| 352 | 20231204 | 150400 | 1423372140 | 2360 | 2360 | 2360 | 2360 | 0 |
| 353 | 20231204 | 150300 | 1423372140 | 2360 | 2360 | 2360 | 2360 | 2893 |
| 354 | 20231204 | 150200 | 1416544660 | 2360 | 2360 | 2360 | 2360 | 2056 |
| 355 | 20231204 | 150100 | 1411692500 | 2360 | 2360 | 2360 | 2360 | 702 |
| 356 | 20231204 | 150000 | 1410035780 | 2360 | 2360 | 2360 | 2360 | 1995 |
| 357 | 20231204 | 145900 | 1405327580 | 2365 | 2365 | 2365 | 2365 | 1000 |
| 358 | 20231204 | 145800 | 1402962580 | 2360 | 2365 | 2365 | 2360 | 1051 |
| 359 | 20231204 | 145700 | 1400481470 | 2365 | 2360 | 2365 | 2360 | 252 |
| 360 | 20231204 | 145600 | 1399886135 | 2360 | 2360 | 2360 | 2360 | 900 |
| 361 | 20231204 | 145500 | 1397762135 | 2360 | 2360 | 2360 | 2360 | 10 |
| 362 | 20231204 | 145400 | 1397738535 | 2360 | 2360 | 2360 | 2360 | 1208 |
| 363 | 20231204 | 145300 | 1394887655 | 2360 | 2360 | 2360 | 2355 | 1400 |
| 364 | 20231204 | 145200 | 1391589900 | 2360 | 2355 | 2360 | 2355 | 136 |
| 365 | 20231204 | 145100 | 1391269520 | 2360 | 2360 | 2360 | 2360 | 26 |
| 366 | 20231204 | 145000 | 1391208160 | 2355 | 2355 | 2355 | 2355 | 8500 |
| 367 | 20231204 | 144900 | 1371190660 | 2355 | 2360 | 2360 | 2355 | 139 |
| 368 | 20231204 | 144800 | 1370862665 | 2360 | 2355 | 2360 | 2355 | 22 |
| 369 | 20231204 | 144700 | 1370810750 | 2355 | 2355 | 2355 | 2355 | 100 |
| 370 | 20231204 | 144600 | 1370575250 | 2355 | 2355 | 2355 | 2355 | 1800 |
| 371 | 20231204 | 144500 | 1366336250 | 2360 | 2360 | 2360 | 2355 | 634 |
| 372 | 20231204 | 144400 | 1364840390 | 2355 | 2355 | 2360 | 2355 | 2241 |
| 373 | 20231204 | 144300 | 1359559985 | 2355 | 2360 | 2360 | 2355 | 1006 |
| 374 | 20231204 | 144200 | 1357186265 | 2360 | 2355 | 2360 | 2355 | 113 |
| 375 | 20231204 | 144100 | 1356920140 | 2355 | 2360 | 2360 | 2355 | 90 |
| 376 | 20231204 | 144000 | 1356708085 | 2360 | 2355 | 2360 | 2355 | 496 |
| 377 | 20231204 | 143900 | 1355539505 | 2355 | 2355 | 2360 | 2355 | 319 |
| 378 | 20231204 | 143800 | 1354788255 | 2355 | 2360 | 2360 | 2355 | 160 |
| 379 | 20231204 | 143700 | 1354411450 | 2360 | 2360 | 2360 | 2360 | 681 |
| 380 | 20231204 | 143600 | 1352804290 | 2360 | 2360 | 2360 | 2360 | 498 |
| 381 | 20231204 | 143500 | 1351629010 | 2360 | 2360 | 2360 | 2360 | 1426 |
| 382 | 20231204 | 143400 | 1348263650 | 2360 | 2360 | 2360 | 2360 | 1573 |
| 383 | 20231204 | 143300 | 1344551370 | 2360 | 2360 | 2360 | 2360 | 264 |
| 384 | 20231204 | 143200 | 1343928330 | 2360 | 2360 | 2360 | 2360 | 1771 |
| 385 | 20231204 | 143100 | 1339748770 | 2360 | 2360 | 2360 | 2360 | 2316 |
| 386 | 20231204 | 143000 | 1334283010 | 2360 | 2360 | 2360 | 2360 | 0 |
| 387 | 20231204 | 142900 | 1334283010 | 2360 | 2365 | 2365 | 2360 | 1007 |
| 388 | 20231204 | 142800 | 1331906455 | 2365 | 2365 | 2365 | 2365 | 0 |
| 389 | 20231204 | 142700 | 1331906455 | 2365 | 2365 | 2365 | 2365 | 0 |
| 390 | 20231204 | 142600 | 1331906455 | 2365 | 2365 | 2365 | 2365 | 0 |
| 391 | 20231204 | 142500 | 1331906455 | 2365 | 2365 | 2365 | 2365 | 210 |
| 392 | 20231204 | 142400 | 1331409805 | 2365 | 2365 | 2365 | 2365 | 17 |
| 393 | 20231204 | 142300 | 1331369600 | 2360 | 2360 | 2360 | 2360 | 0 |
| 394 | 20231204 | 142200 | 1331369600 | 2360 | 2360 | 2360 | 2360 | 0 |
| 395 | 20231204 | 142100 | 1331369600 | 2360 | 2360 | 2360 | 2360 | 1 |
| 396 | 20231204 | 142000 | 1331367240 | 2360 | 2360 | 2360 | 2360 | 50 |
| 397 | 20231204 | 141900 | 1331249240 | 2360 | 2360 | 2360 | 2360 | 0 |
| 398 | 20231204 | 141800 | 1331249240 | 2360 | 2360 | 2360 | 2360 | 100 |
| 399 | 20231204 | 141700 | 1331013240 | 2360 | 2360 | 2360 | 2360 | 1447 |
| 400 | 20231204 | 141600 | 1327598320 | 2360 | 2360 | 2360 | 2360 | 5 |
| 401 | 20231204 | 141500 | 1327586520 | 2365 | 2365 | 2365 | 2365 | 97 |
| 402 | 20231204 | 141400 | 1327357115 | 2365 | 2365 | 2365 | 2365 | 57 |
| 403 | 20231204 | 141300 | 1327222310 | 2360 | 2365 | 2365 | 2360 | 1020 |
| 404 | 20231204 | 141200 | 1324815105 | 2365 | 2365 | 2365 | 2365 | 14 |
| 405 | 20231204 | 141100 | 1324781995 | 2360 | 2360 | 2360 | 2360 | 0 |
| 406 | 20231204 | 141000 | 1324781995 | 2360 | 2360 | 2360 | 2360 | 451 |
| 407 | 20231204 | 140900 | 1323717635 | 2365 | 2360 | 2365 | 2360 | 2060 |
| 408 | 20231204 | 140800 | 1318850750 | 2365 | 2365 | 2365 | 2365 | 42 |
| 409 | 20231204 | 140700 | 1318751420 | 2365 | 2365 | 2365 | 2365 | 12 |
| 410 | 20231204 | 140600 | 1318723040 | 2360 | 2360 | 2360 | 2360 | 0 |
| 411 | 20231204 | 140500 | 1318723040 | 2360 | 2360 | 2360 | 2360 | 1678 |
| 412 | 20231204 | 140400 | 1314762960 | 2360 | 2360 | 2360 | 2360 | 150 |
| 413 | 20231204 | 140300 | 1314408960 | 2360 | 2360 | 2360 | 2360 | 3368 |
| 414 | 20231204 | 140200 | 1306460480 | 2360 | 2360 | 2360 | 2360 | 100 |
| 415 | 20231204 | 140100 | 1306224480 | 2365 | 2365 | 2365 | 2365 | 1 |
| 416 | 20231204 | 140000 | 1306222115 | 2360 | 2360 | 2360 | 2360 | 2000 |
| 417 | 20231204 | 135900 | 1301502115 | 2360 | 2360 | 2360 | 2360 | 10 |
| 418 | 20231204 | 135800 | 1301478515 | 2365 | 2365 | 2365 | 2365 | 50 |
| 419 | 20231204 | 135700 | 1301360265 | 2365 | 2365 | 2365 | 2365 | 423 |
| 420 | 20231204 | 135600 | 1300359870 | 2365 | 2365 | 2365 | 2365 | 0 |
| 421 | 20231204 | 135500 | 1300359870 | 2365 | 2360 | 2365 | 2360 | 757 |
| 422 | 20231204 | 135400 | 1298570065 | 2360 | 2360 | 2360 | 2360 | 0 |
| 423 | 20231204 | 135300 | 1298570065 | 2360 | 2360 | 2360 | 2360 | 100 |
| 424 | 20231204 | 135200 | 1298334065 | 2360 | 2360 | 2360 | 2360 | 560 |
| 425 | 20231204 | 135100 | 1297012465 | 2360 | 2360 | 2360 | 2355 | 3540 |
| 426 | 20231204 | 135000 | 1288667630 | 2360 | 2360 | 2360 | 2360 | 0 |
| 427 | 20231204 | 134900 | 1288667630 | 2360 | 2360 | 2360 | 2360 | 46 |
| 428 | 20231204 | 134800 | 1288559070 | 2360 | 2360 | 2360 | 2360 | 1 |
| 429 | 20231204 | 134700 | 1288556710 | 2360 | 2360 | 2360 | 2360 | 0 |
| 430 | 20231204 | 134600 | 1288556710 | 2360 | 2360 | 2360 | 2360 | 0 |
| 431 | 20231204 | 134500 | 1288556710 | 2360 | 2365 | 2365 | 2360 | 1500 |
| 432 | 20231204 | 134400 | 1285014210 | 2365 | 2365 | 2365 | 2365 | 101 |
| 433 | 20231204 | 134300 | 1284775345 | 2365 | 2355 | 2365 | 2355 | 9003 |
| 434 | 20231204 | 134200 | 1263568260 | 2360 | 2360 | 2360 | 2360 | 0 |
| 435 | 20231204 | 134100 | 1263568260 | 2360 | 2355 | 2360 | 2355 | 110 |
| 436 | 20231204 | 134000 | 1263308710 | 2360 | 2360 | 2360 | 2360 | 22 |
| 437 | 20231204 | 133900 | 1263256790 | 2365 | 2355 | 2365 | 2355 | 667 |
| 438 | 20231204 | 133800 | 1261681200 | 2360 | 2360 | 2360 | 2360 | 684 |
| 439 | 20231204 | 133700 | 1260066960 | 2360 | 2360 | 2360 | 2360 | 302 |
| 440 | 20231204 | 133600 | 1259354240 | 2360 | 2360 | 2360 | 2360 | 250 |
| 441 | 20231204 | 133500 | 1258764240 | 2360 | 2365 | 2365 | 2360 | 13744 |
| 442 | 20231204 | 133400 | 1226328350 | 2360 | 2360 | 2360 | 2360 | 500 |
| 443 | 20231204 | 133300 | 1225148350 | 2365 | 2365 | 2365 | 2365 | 33 |
| 444 | 20231204 | 133200 | 1225070305 | 2365 | 2365 | 2365 | 2365 | 83 |
| 445 | 20231204 | 133100 | 1224874010 | 2360 | 2360 | 2360 | 2360 | 130 |
| 446 | 20231204 | 133000 | 1224567210 | 2365 | 2365 | 2365 | 2365 | 61 |
| 447 | 20231204 | 132900 | 1224422945 | 2360 | 2365 | 2365 | 2360 | 442 |
| 448 | 20231204 | 132800 | 1223379775 | 2365 | 2365 | 2365 | 2365 | 890 |
| 449 | 20231204 | 132700 | 1221274925 | 2365 | 2365 | 2365 | 2365 | 20 |
| 450 | 20231204 | 132600 | 1221227625 | 2365 | 2365 | 2365 | 2365 | 56 |
| 451 | 20231204 | 132500 | 1221095185 | 2365 | 2365 | 2365 | 2365 | 10 |
| 452 | 20231204 | 132400 | 1221071535 | 2365 | 2365 | 2365 | 2365 | 142 |
| 453 | 20231204 | 132300 | 1220735705 | 2365 | 2365 | 2365 | 2365 | 211 |
| 454 | 20231204 | 132200 | 1220236690 | 2365 | 2365 | 2365 | 2365 | 0 |
| 455 | 20231204 | 132100 | 1220236690 | 2365 | 2365 | 2365 | 2365 | 1010 |
| 456 | 20231204 | 132000 | 1217848040 | 2365 | 2365 | 2365 | 2365 | 0 |
| 457 | 20231204 | 131900 | 1217848040 | 2365 | 2365 | 2365 | 2365 | 2 |
| 458 | 20231204 | 131800 | 1217843310 | 2365 | 2365 | 2365 | 2365 | 0 |
| 459 | 20231204 | 131700 | 1217843310 | 2365 | 2365 | 2365 | 2365 | 0 |
| 460 | 20231204 | 131600 | 1217843310 | 2365 | 2360 | 2365 | 2360 | 1053 |
| 461 | 20231204 | 131500 | 1215353215 | 2365 | 2360 | 2365 | 2360 | 316 |
| 462 | 20231204 | 131400 | 1214607450 | 2360 | 2360 | 2360 | 2360 | 300 |
| 463 | 20231204 | 131300 | 1213899450 | 2365 | 2365 | 2365 | 2365 | 206 |
| 464 | 20231204 | 131200 | 1213412260 | 2365 | 2365 | 2365 | 2365 | 12 |
| 465 | 20231204 | 131100 | 1213383880 | 2360 | 2365 | 2365 | 2360 | 2646 |
| 466 | 20231204 | 131000 | 1207136465 | 2360 | 2365 | 2365 | 2360 | 1351 |
| 467 | 20231204 | 130900 | 1203943100 | 2365 | 2365 | 2365 | 2365 | 0 |
| 468 | 20231204 | 130800 | 1203943100 | 2365 | 2365 | 2365 | 2365 | 0 |
| 469 | 20231204 | 130700 | 1203943100 | 2365 | 2365 | 2365 | 2365 | 50 |
| 470 | 20231204 | 130600 | 1203824850 | 2365 | 2365 | 2365 | 2365 | 53 |
| 471 | 20231204 | 130500 | 1203699505 | 2365 | 2365 | 2365 | 2365 | 65 |
| 472 | 20231204 | 130400 | 1203545780 | 2365 | 2365 | 2365 | 2365 | 605 |
| 473 | 20231204 | 130300 | 1202114955 | 2360 | 2365 | 2365 | 2360 | 53 |
| 474 | 20231204 | 130200 | 1201989635 | 2365 | 2360 | 2365 | 2360 | 514 |
| 475 | 20231204 | 130100 | 1200776570 | 2365 | 2365 | 2365 | 2365 | 0 |
| 476 | 20231204 | 130000 | 1200776570 | 2365 | 2365 | 2365 | 2365 | 300 |
| 477 | 20231204 | 125900 | 1200067070 | 2360 | 2365 | 2365 | 2360 | 1559 |
| 478 | 20231204 | 125800 | 1196387825 | 2360 | 2360 | 2360 | 2360 | 0 |
| 479 | 20231204 | 125700 | 1196387825 | 2360 | 2360 | 2360 | 2360 | 2000 |
| 480 | 20231204 | 125600 | 1191667825 | 2360 | 2360 | 2360 | 2360 | 800 |
| 481 | 20231204 | 125500 | 1189779825 | 2360 | 2360 | 2360 | 2360 | 0 |
| 482 | 20231204 | 125400 | 1189779825 | 2360 | 2360 | 2360 | 2360 | 0 |
| 483 | 20231204 | 125300 | 1189779825 | 2360 | 2360 | 2360 | 2360 | 0 |
| 484 | 20231204 | 125200 | 1189779825 | 2360 | 2360 | 2360 | 2360 | 50 |
| 485 | 20231204 | 125100 | 1189661825 | 2360 | 2360 | 2360 | 2360 | 300 |
| 486 | 20231204 | 125000 | 1188953825 | 2360 | 2360 | 2360 | 2360 | 0 |
| 487 | 20231204 | 124900 | 1188953825 | 2360 | 2365 | 2365 | 2360 | 700 |
| 488 | 20231204 | 124800 | 1187299325 | 2365 | 2360 | 2365 | 2360 | 214 |
| 489 | 20231204 | 124700 | 1186794275 | 2365 | 2365 | 2365 | 2360 | 393 |
| 490 | 20231204 | 124600 | 1185866330 | 2360 | 2360 | 2360 | 2360 | 0 |
| 491 | 20231204 | 124500 | 1185866330 | 2360 | 2360 | 2360 | 2360 | 0 |
| 492 | 20231204 | 124400 | 1185866330 | 2360 | 2360 | 2360 | 2360 | 0 |
| 493 | 20231204 | 124300 | 1185866330 | 2360 | 2360 | 2360 | 2360 | 0 |
| 494 | 20231204 | 124200 | 1185866330 | 2360 | 2360 | 2360 | 2360 | 150 |
| 495 | 20231204 | 124100 | 1185512330 | 2360 | 2365 | 2365 | 2360 | 297 |
| 496 | 20231204 | 124000 | 1184810910 | 2365 | 2360 | 2365 | 2360 | 2299 |
| 497 | 20231204 | 123900 | 1179383775 | 2365 | 2365 | 2365 | 2365 | 6 |
| 498 | 20231204 | 123800 | 1179369585 | 2360 | 2360 | 2360 | 2360 | 300 |
| 499 | 20231204 | 123700 | 1178661585 | 2365 | 2360 | 2365 | 2360 | 272 |
| 500 | 20231204 | 123600 | 1178019455 | 2365 | 2360 | 2365 | 2360 | 67 |
| 501 | 20231204 | 123500 | 1177861330 | 2365 | 2365 | 2365 | 2365 | 70 |
| 502 | 20231204 | 123400 | 1177695780 | 2365 | 2365 | 2365 | 2365 | 217 |
| 503 | 20231204 | 123300 | 1177182575 | 2365 | 2365 | 2365 | 2365 | 40 |
| 504 | 20231204 | 123200 | 1177087975 | 2365 | 2365 | 2365 | 2365 | 1183 |
| 505 | 20231204 | 123100 | 1174290180 | 2365 | 2365 | 2365 | 2365 | 117 |
| 506 | 20231204 | 123000 | 1174013475 | 2365 | 2365 | 2365 | 2365 | 50 |
| 507 | 20231204 | 122900 | 1173895225 | 2360 | 2360 | 2360 | 2360 | 826 |
| 508 | 20231204 | 122800 | 1171945865 | 2360 | 2360 | 2360 | 2360 | 129 |
| 509 | 20231204 | 122700 | 1171641425 | 2360 | 2360 | 2360 | 2360 | 136 |
| 510 | 20231204 | 122600 | 1171320465 | 2360 | 2360 | 2360 | 2360 | 667 |
| 511 | 20231204 | 122500 | 1169746345 | 2360 | 2360 | 2360 | 2355 | 1305 |
| 512 | 20231204 | 122400 | 1166672795 | 2360 | 2360 | 2360 | 2360 | 663 |
| 513 | 20231204 | 122300 | 1165108115 | 2360 | 2365 | 2365 | 2360 | 4657 |
| 514 | 20231204 | 122200 | 1154117095 | 2360 | 2360 | 2360 | 2360 | 803 |
| 515 | 20231204 | 122100 | 1152222015 | 2360 | 2365 | 2365 | 2360 | 1020 |
| 516 | 20231204 | 122000 | 1149810465 | 2365 | 2365 | 2365 | 2365 | 1121 |
| 517 | 20231204 | 121900 | 1147159300 | 2365 | 2365 | 2365 | 2365 | 1212 |
| 518 | 20231204 | 121800 | 1144292920 | 2365 | 2365 | 2365 | 2365 | 56 |
| 519 | 20231204 | 121700 | 1144160480 | 2365 | 2365 | 2365 | 2365 | 2152 |
| 520 | 20231204 | 121600 | 1139071000 | 2365 | 2365 | 2365 | 2365 | 1128 |
| 521 | 20231204 | 121500 | 1136403280 | 2365 | 2365 | 2365 | 2365 | 485 |
| 522 | 20231204 | 121400 | 1135256255 | 2365 | 2365 | 2365 | 2365 | 1442 |
| 523 | 20231204 | 121300 | 1131845925 | 2365 | 2365 | 2365 | 2365 | 2 |
| 524 | 20231204 | 121200 | 1131841195 | 2365 | 2365 | 2365 | 2365 | 6 |
| 525 | 20231204 | 121100 | 1131827005 | 2365 | 2365 | 2365 | 2365 | 232 |
| 526 | 20231204 | 121000 | 1131278325 | 2365 | 2365 | 2365 | 2360 | 575 |
| 527 | 20231204 | 120900 | 1129918800 | 2360 | 2360 | 2360 | 2360 | 253 |
| 528 | 20231204 | 120800 | 1129321720 | 2360 | 2365 | 2365 | 2360 | 2 |
| 529 | 20231204 | 120700 | 1129316995 | 2365 | 2365 | 2365 | 2365 | 1007 |
| 530 | 20231204 | 120600 | 1126935440 | 2365 | 2365 | 2365 | 2365 | 32 |
| 531 | 20231204 | 120500 | 1126859760 | 2365 | 2365 | 2365 | 2365 | 2140 |
| 532 | 20231204 | 120400 | 1121798660 | 2365 | 2365 | 2365 | 2365 | 1703 |
| 533 | 20231204 | 120300 | 1117771065 | 2365 | 2365 | 2365 | 2360 | 3301 |
| 534 | 20231204 | 120200 | 1109971200 | 2365 | 2365 | 2365 | 2365 | 20 |
| 535 | 20231204 | 120100 | 1109923900 | 2365 | 2360 | 2365 | 2360 | 47 |
| 536 | 20231204 | 120000 | 1109812895 | 2360 | 2360 | 2360 | 2360 | 0 |
| 537 | 20231204 | 115900 | 1109812895 | 2360 | 2365 | 2365 | 2360 | 2436 |
| 538 | 20231204 | 115800 | 1104051830 | 2365 | 2365 | 2365 | 2365 | 1 |
| 539 | 20231204 | 115700 | 1104049465 | 2365 | 2365 | 2365 | 2365 | 30 |
| 540 | 20231204 | 115600 | 1103978515 | 2360 | 2365 | 2365 | 2360 | 107 |
| 541 | 20231204 | 115500 | 1103725820 | 2365 | 2365 | 2365 | 2360 | 384 |
| 542 | 20231204 | 115400 | 1102819160 | 2360 | 2360 | 2360 | 2360 | 413 |
| 543 | 20231204 | 115300 | 1101844480 | 2365 | 2365 | 2365 | 2365 | 0 |
| 544 | 20231204 | 115200 | 1101844480 | 2365 | 2365 | 2365 | 2365 | 6 |
| 545 | 20231204 | 115100 | 1101830290 | 2360 | 2360 | 2360 | 2360 | 0 |
| 546 | 20231204 | 115000 | 1101830290 | 2360 | 2360 | 2360 | 2360 | 301 |
| 547 | 20231204 | 114900 | 1101119930 | 2360 | 2360 | 2360 | 2360 | 100 |
| 548 | 20231204 | 114800 | 1100883930 | 2365 | 2365 | 2365 | 2365 | 865 |
| 549 | 20231204 | 114700 | 1098838205 | 2365 | 2365 | 2365 | 2365 | 3 |
| 550 | 20231204 | 114600 | 1098831110 | 2365 | 2365 | 2365 | 2365 | 250 |
| 551 | 20231204 | 114500 | 1098239860 | 2365 | 2365 | 2365 | 2365 | 2 |
| 552 | 20231204 | 114400 | 1098235130 | 2365 | 2365 | 2365 | 2365 | 3 |
| 553 | 20231204 | 114300 | 1098228035 | 2365 | 2365 | 2365 | 2360 | 533 |
| 554 | 20231204 | 114200 | 1096967640 | 2360 | 2360 | 2360 | 2360 | 0 |
| 555 | 20231204 | 114100 | 1096967640 | 2360 | 2360 | 2360 | 2360 | 0 |
| 556 | 20231204 | 114000 | 1096967640 | 2360 | 2360 | 2360 | 2360 | 352 |
| 557 | 20231204 | 113900 | 1096136920 | 2360 | 2360 | 2360 | 2355 | 2475 |
| 558 | 20231204 | 113800 | 1090306870 | 2360 | 2360 | 2360 | 2360 | 7 |
| 559 | 20231204 | 113700 | 1090290350 | 2355 | 2360 | 2360 | 2355 | 924 |
| 560 | 20231204 | 113600 | 1088109830 | 2360 | 2360 | 2365 | 2360 | 643 |
| 561 | 20231204 | 113500 | 1086589215 | 2360 | 2360 | 2360 | 2360 | 961 |
| 562 | 20231204 | 113400 | 1084321255 | 2360 | 2360 | 2360 | 2360 | 0 |
| 563 | 20231204 | 113300 | 1084321255 | 2360 | 2360 | 2360 | 2360 | 5 |
| 564 | 20231204 | 113200 | 1084309455 | 2360 | 2360 | 2360 | 2360 | 13 |
| 565 | 20231204 | 113100 | 1084278775 | 2360 | 2360 | 2360 | 2360 | 116 |
| 566 | 20231204 | 113000 | 1084005015 | 2360 | 2355 | 2360 | 2355 | 21 |
| 567 | 20231204 | 112900 | 1083955555 | 2355 | 2355 | 2355 | 2355 | 779 |
| 568 | 20231204 | 112800 | 1082121010 | 2360 | 2360 | 2360 | 2360 | 4 |
| 569 | 20231204 | 112700 | 1082111570 | 2360 | 2360 | 2360 | 2360 | 244 |
| 570 | 20231204 | 112600 | 1081535730 | 2360 | 2360 | 2360 | 2360 | 1968 |
| 571 | 20231204 | 112500 | 1076891250 | 2360 | 2360 | 2365 | 2360 | 1478 |
| 572 | 20231204 | 112400 | 1073403165 | 2355 | 2355 | 2360 | 2355 | 3005 |
| 573 | 20231204 | 112300 | 1066326365 | 2355 | 2360 | 2360 | 2355 | 685 |
| 574 | 20231204 | 112200 | 1064709865 | 2360 | 2360 | 2360 | 2355 | 72 |
| 575 | 20231204 | 112100 | 1064539950 | 2360 | 2360 | 2360 | 2360 | 13 |
| 576 | 20231204 | 112000 | 1064509270 | 2360 | 2360 | 2360 | 2355 | 110 |
| 577 | 20231204 | 111900 | 1064250170 | 2355 | 2360 | 2360 | 2355 | 4 |
| 578 | 20231204 | 111800 | 1064240745 | 2350 | 2350 | 2350 | 2350 | 11 |
| 579 | 20231204 | 111700 | 1064214895 | 2355 | 2365 | 2365 | 2355 | 486 |
| 580 | 20231204 | 111600 | 1063069665 | 2355 | 2365 | 2365 | 2355 | 2206 |
| 581 | 20231204 | 111500 | 1057874525 | 2355 | 2365 | 2365 | 2355 | 2435 |
| 582 | 20231204 | 111400 | 1052136570 | 2365 | 2365 | 2365 | 2365 | 8 |
| 583 | 20231204 | 111300 | 1052117650 | 2365 | 2365 | 2365 | 2360 | 2483 |
| 584 | 20231204 | 111200 | 1046246855 | 2360 | 2365 | 2365 | 2360 | 268 |
| 585 | 20231204 | 111100 | 1045614315 | 2355 | 2355 | 2355 | 2355 | 2183 |
| 586 | 20231204 | 111000 | 1040473350 | 2355 | 2355 | 2355 | 2355 | 1600 |
| 587 | 20231204 | 110900 | 1036705350 | 2350 | 2355 | 2355 | 2350 | 1212 |
| 588 | 20231204 | 110800 | 1033853995 | 2355 | 2355 | 2355 | 2350 | 502 |
| 589 | 20231204 | 110700 | 1032672485 | 2350 | 2350 | 2355 | 2350 | 681 |
| 590 | 20231204 | 110600 | 1031072080 | 2350 | 2355 | 2355 | 2350 | 3383 |
| 591 | 20231204 | 110500 | 1023121780 | 2355 | 2355 | 2355 | 2355 | 2219 |
| 592 | 20231204 | 110400 | 1017896035 | 2355 | 2355 | 2355 | 2350 | 3061 |
| 593 | 20231204 | 110300 | 1010687435 | 2355 | 2355 | 2355 | 2355 | 65 |
| 594 | 20231204 | 110200 | 1010534360 | 2355 | 2355 | 2355 | 2355 | 8772 |
| 595 | 20231204 | 110100 | 989876300 | 2350 | 2350 | 2350 | 2350 | 860 |
| 596 | 20231204 | 110000 | 987855300 | 2355 | 2355 | 2355 | 2355 | 889 |
| 597 | 20231204 | 105900 | 985761705 | 2355 | 2350 | 2355 | 2350 | 802 |
| 598 | 20231204 | 105800 | 983876995 | 2350 | 2355 | 2355 | 2350 | 2221 |
| 599 | 20231204 | 105700 | 978653120 | 2350 | 2350 | 2350 | 2350 | 1038 |
| 600 | 20231204 | 105600 | 976213820 | 2350 | 2350 | 2350 | 2350 | 95 |
| 601 | 20231204 | 105500 | 975990570 | 2350 | 2355 | 2355 | 2350 | 1458 |
| 602 | 20231204 | 105400 | 972557875 | 2355 | 2355 | 2355 | 2350 | 1343 |
| 603 | 20231204 | 105300 | 969401045 | 2355 | 2350 | 2355 | 2350 | 604 |
| 604 | 20231204 | 105200 | 967981125 | 2355 | 2350 | 2355 | 2350 | 203 |
| 605 | 20231204 | 105100 | 967503310 | 2350 | 2350 | 2350 | 2350 | 143 |
| 606 | 20231204 | 105000 | 967167260 | 2350 | 2350 | 2350 | 2350 | 3370 |
| 607 | 20231204 | 104900 | 959247760 | 2350 | 2355 | 2355 | 2350 | 3222 |
| 608 | 20231204 | 104800 | 951675050 | 2355 | 2355 | 2355 | 2350 | 1016 |
| 609 | 20231204 | 104700 | 949287195 | 2355 | 2350 | 2355 | 2350 | 1171 |
| 610 | 20231204 | 104600 | 946535140 | 2350 | 2350 | 2350 | 2350 | 4 |
| 611 | 20231204 | 104500 | 946525740 | 2350 | 2350 | 2355 | 2350 | 2713 |
| 612 | 20231204 | 104400 | 940149690 | 2350 | 2350 | 2355 | 2350 | 2666 |
| 613 | 20231204 | 104300 | 933879035 | 2355 | 2350 | 2355 | 2350 | 451 |
| 614 | 20231204 | 104200 | 932817445 | 2350 | 2355 | 2355 | 2350 | 669 |
| 615 | 20231204 | 104100 | 931241960 | 2355 | 2350 | 2355 | 2350 | 53 |
| 616 | 20231204 | 104000 | 931117245 | 2355 | 2350 | 2355 | 2350 | 1548 |
| 617 | 20231204 | 103900 | 927472435 | 2350 | 2355 | 2355 | 2350 | 352 |
| 618 | 20231204 | 103800 | 926644005 | 2355 | 2355 | 2355 | 2350 | 179 |
| 619 | 20231204 | 103700 | 926223055 | 2350 | 2350 | 2355 | 2350 | 659 |
| 620 | 20231204 | 103600 | 924672815 | 2350 | 2345 | 2350 | 2345 | 720 |
| 621 | 20231204 | 103500 | 922981840 | 2350 | 2350 | 2350 | 2345 | 364 |
| 622 | 20231204 | 103400 | 922126455 | 2350 | 2350 | 2355 | 2345 | 4731 |
| 623 | 20231204 | 103300 | 911002560 | 2350 | 2350 | 2355 | 2345 | 2018 |
| 624 | 20231204 | 103200 | 906263625 | 2350 | 2350 | 2355 | 2350 | 19743 |
| 625 | 20231204 | 103100 | 859863305 | 2355 | 2360 | 2360 | 2355 | 6359 |
| 626 | 20231204 | 103000 | 844875400 | 2360 | 2360 | 2360 | 2360 | 400 |
| 627 | 20231204 | 102900 | 843931400 | 2360 | 2365 | 2365 | 2360 | 1555 |
| 628 | 20231204 | 102800 | 840257320 | 2365 | 2365 | 2365 | 2360 | 65 |
| 629 | 20231204 | 102700 | 840103610 | 2360 | 2365 | 2365 | 2360 | 200 |
| 630 | 20231204 | 102600 | 839631110 | 2365 | 2370 | 2370 | 2355 | 465 |
| 631 | 20231204 | 102500 | 838531395 | 2355 | 2355 | 2355 | 2355 | 3006 |
| 632 | 20231204 | 102400 | 831452265 | 2350 | 2355 | 2355 | 2350 | 18203 |
| 633 | 20231204 | 102300 | 788666135 | 2355 | 2375 | 2375 | 2350 | 20358 |
| 634 | 20231204 | 102200 | 740705355 | 2375 | 2365 | 2375 | 2360 | 8994 |
| 635 | 20231204 | 102100 | 719462230 | 2365 | 2365 | 2365 | 2365 | 127 |
| 636 | 20231204 | 102000 | 719161875 | 2365 | 2365 | 2365 | 2365 | 1442 |
| 637 | 20231204 | 101900 | 715751545 | 2370 | 2365 | 2370 | 2365 | 5534 |
| 638 | 20231204 | 101800 | 702662875 | 2365 | 2375 | 2375 | 2365 | 444 |
| 639 | 20231204 | 101700 | 701610665 | 2370 | 2375 | 2375 | 2370 | 161 |
| 640 | 20231204 | 101600 | 701228990 | 2365 | 2375 | 2375 | 2365 | 2929 |
| 641 | 20231204 | 101500 | 694296000 | 2375 | 2370 | 2385 | 2370 | 3899 |
| 642 | 20231204 | 101400 | 685055100 | 2370 | 2375 | 2375 | 2370 | 1019 |
| 643 | 20231204 | 101300 | 682637420 | 2375 | 2375 | 2375 | 2375 | 1112 |
| 644 | 20231204 | 101200 | 679996420 | 2370 | 2375 | 2375 | 2370 | 716 |
| 645 | 20231204 | 101100 | 678299445 | 2375 | 2370 | 2375 | 2370 | 9299 |
| 646 | 20231204 | 101000 | 656260670 | 2370 | 2370 | 2370 | 2370 | 1 |
| 647 | 20231204 | 100900 | 656258300 | 2375 | 2375 | 2375 | 2375 | 9 |
| 648 | 20231204 | 100800 | 656236925 | 2370 | 2370 | 2375 | 2370 | 906 |
| 649 | 20231204 | 100700 | 654089690 | 2370 | 2375 | 2375 | 2370 | 4355 |
| 650 | 20231204 | 100600 | 643767065 | 2375 | 2380 | 2385 | 2375 | 4555 |
| 651 | 20231204 | 100500 | 632948115 | 2380 | 2380 | 2380 | 2380 | 141 |
| 652 | 20231204 | 100400 | 632612535 | 2375 | 2375 | 2375 | 2375 | 90 |
| 653 | 20231204 | 100300 | 632398785 | 2375 | 2380 | 2380 | 2375 | 235 |
| 654 | 20231204 | 100200 | 631839510 | 2380 | 2380 | 2380 | 2375 | 1264 |
| 655 | 20231204 | 100100 | 628832145 | 2390 | 2375 | 2390 | 2375 | 665 |
| 656 | 20231204 | 100000 | 627250670 | 2375 | 2375 | 2380 | 2375 | 2284 |
| 657 | 20231204 | 095900 | 621826165 | 2380 | 2380 | 2380 | 2375 | 1181 |
| 658 | 20231204 | 095800 | 619020445 | 2390 | 2390 | 2390 | 2390 | 19 |
| 659 | 20231204 | 095700 | 618975035 | 2390 | 2390 | 2390 | 2375 | 65 |
| 660 | 20231204 | 095600 | 618820475 | 2370 | 2390 | 2390 | 2370 | 2347 |
| 661 | 20231204 | 095500 | 613258065 | 2370 | 2395 | 2395 | 2370 | 19016 |
| 662 | 20231204 | 095400 | 568012460 | 2395 | 2395 | 2395 | 2385 | 351 |
| 663 | 20231204 | 095300 | 567172065 | 2395 | 2395 | 2395 | 2395 | 423 |
| 664 | 20231204 | 095200 | 566158980 | 2400 | 2395 | 2400 | 2385 | 2256 |
| 665 | 20231204 | 095100 | 560776835 | 2395 | 2390 | 2395 | 2385 | 2488 |
| 666 | 20231204 | 095000 | 554832510 | 2390 | 2390 | 2390 | 2390 | 1434 |
| 667 | 20231204 | 094900 | 551405250 | 2390 | 2390 | 2390 | 2390 | 912 |
| 668 | 20231204 | 094800 | 549225570 | 2390 | 2390 | 2390 | 2390 | 1174 |
| 669 | 20231204 | 094700 | 546419710 | 2390 | 2395 | 2395 | 2390 | 1083 |
| 670 | 20231204 | 094600 | 543831335 | 2395 | 2385 | 2395 | 2385 | 4358 |
| 671 | 20231204 | 094500 | 533425005 | 2385 | 2385 | 2385 | 2385 | 2584 |
| 672 | 20231204 | 094400 | 527262165 | 2385 | 2385 | 2385 | 2385 | 187 |
| 673 | 20231204 | 094300 | 526816170 | 2380 | 2380 | 2380 | 2380 | 1063 |
| 674 | 20231204 | 094200 | 524286230 | 2380 | 2385 | 2385 | 2380 | 612 |
| 675 | 20231204 | 094100 | 522829155 | 2385 | 2385 | 2385 | 2385 | 425 |
| 676 | 20231204 | 094000 | 521815530 | 2385 | 2385 | 2385 | 2380 | 22 |
| 677 | 20231204 | 093900 | 521763065 | 2385 | 2380 | 2385 | 2380 | 4289 |
| 678 | 20231204 | 093800 | 511554240 | 2380 | 2380 | 2385 | 2380 | 616 |
| 679 | 20231204 | 093700 | 510087890 | 2385 | 2385 | 2385 | 2385 | 446 |
| 680 | 20231204 | 093600 | 509024180 | 2380 | 2385 | 2385 | 2380 | 89 |
| 681 | 20231204 | 093500 | 508812015 | 2385 | 2370 | 2385 | 2370 | 2483 |
| 682 | 20231204 | 093400 | 502910165 | 2370 | 2385 | 2385 | 2370 | 9742 |
| 683 | 20231204 | 093300 | 479756840 | 2370 | 2380 | 2385 | 2370 | 15754 |
| 684 | 20231204 | 093200 | 442382210 | 2380 | 2380 | 2380 | 2380 | 5032 |
| 685 | 20231204 | 093100 | 430406050 | 2380 | 2385 | 2385 | 2380 | 2298 |
| 686 | 20231204 | 093000 | 424925820 | 2380 | 2385 | 2385 | 2380 | 1941 |
| 687 | 20231204 | 092900 | 420303740 | 2385 | 2380 | 2385 | 2380 | 1512 |
| 688 | 20231204 | 092800 | 416703660 | 2380 | 2380 | 2380 | 2370 | 8351 |
| 689 | 20231204 | 092700 | 396874075 | 2380 | 2375 | 2380 | 2375 | 5942 |
| 690 | 20231204 | 092600 | 382732120 | 2380 | 2380 | 2380 | 2375 | 1706 |
| 691 | 20231204 | 092500 | 378674690 | 2380 | 2385 | 2385 | 2375 | 4570 |
| 692 | 20231204 | 092400 | 367800580 | 2380 | 2395 | 2395 | 2380 | 3622 |
| 693 | 20231204 | 092300 | 359162995 | 2395 | 2395 | 2395 | 2390 | 11141 |
| 694 | 20231204 | 092200 | 332524865 | 2395 | 2395 | 2395 | 2390 | 5407 |
| 695 | 20231204 | 092100 | 319581420 | 2400 | 2405 | 2405 | 2395 | 5683 |
| 696 | 20231204 | 092000 | 305938475 | 2405 | 2410 | 2410 | 2405 | 540 |
| 697 | 20231204 | 091900 | 304639725 | 2400 | 2400 | 2400 | 2395 | 10208 |
| 698 | 20231204 | 091800 | 280163745 | 2400 | 2405 | 2420 | 2400 | 17184 |
| 699 | 20231204 | 091700 | 238898860 | 2400 | 2420 | 2425 | 2400 | 21823 |
| 700 | 20231204 | 091600 | 186470975 | 2420 | 2410 | 2420 | 2410 | 4153 |
| 701 | 20231204 | 091500 | 176456645 | 2415 | 2425 | 2425 | 2415 | 2506 |
| 702 | 20231204 | 091400 | 170404465 | 2425 | 2420 | 2425 | 2420 | 743 |
| 703 | 20231204 | 091300 | 168602890 | 2425 | 2425 | 2425 | 2425 | 1026 |
| 704 | 20231204 | 091200 | 166114840 | 2425 | 2415 | 2425 | 2415 | 1804 |
| 705 | 20231204 | 091100 | 161758120 | 2415 | 2420 | 2420 | 2415 | 1923 |
| 706 | 20231204 | 091000 | 157109100 | 2420 | 2415 | 2420 | 2405 | 7277 |
| 707 | 20231204 | 090900 | 139549835 | 2415 | 2425 | 2425 | 2415 | 5092 |
| 708 | 20231204 | 090800 | 127233235 | 2425 | 2430 | 2430 | 2420 | 1033 |
| 709 | 20231204 | 090700 | 124730505 | 2430 | 2440 | 2440 | 2415 | 8647 |
| 710 | 20231204 | 090600 | 103815915 | 2440 | 2450 | 2460 | 2440 | 5645 |
| 711 | 20231204 | 090500 | 90031560 | 2460 | 2450 | 2460 | 2440 | 2245 |
| 712 | 20231204 | 090400 | 84545395 | 2450 | 2450 | 2465 | 2440 | 3669 |
| 713 | 20231204 | 090300 | 75567355 | 2450 | 2450 | 2470 | 2450 | 2351 |
| 714 | 20231204 | 090200 | 69807350 | 2450 | 2485 | 2485 | 2450 | 9906 |
| 715 | 20231204 | 090100 | 45486145 | 2485 | 2485 | 2485 | 2440 | 8716 |
| 716 | 20231204 | 090000 | 24049395 | 2470 | 2465 | 2490 | 2465 | 9753 |