35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 205500 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 9624 |
| 3 | 20231201 | 205400 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 4 | 20231201 | 205300 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 5 | 20231201 | 205200 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 6 | 20231201 | 205100 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 7 | 20231201 | 205000 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 8 | 20231201 | 204900 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 9 | 20231201 | 204800 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 10 | 20231201 | 204700 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 11 | 20231201 | 204600 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 12 | 20231201 | 204500 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 13 | 20231201 | 204400 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 14 | 20231201 | 204300 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 15 | 20231201 | 204200 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 16 | 20231201 | 204100 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 17 | 20231201 | 204000 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 18 | 20231201 | 203900 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 19 | 20231201 | 203800 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 20 | 20231201 | 203700 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 21 | 20231201 | 203600 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 22 | 20231201 | 203500 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 23 | 20231201 | 203400 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 24 | 20231201 | 203300 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 25 | 20231201 | 203200 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 26 | 20231201 | 203100 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 27 | 20231201 | 203000 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 28 | 20231201 | 202900 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 29 | 20231201 | 202800 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 30 | 20231201 | 202700 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 31 | 20231201 | 202600 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 32 | 20231201 | 202500 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 9624 |
| 33 | 20231201 | 202400 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 34 | 20231201 | 202300 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 35 | 20231201 | 202200 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 36 | 20231201 | 202100 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 37 | 20231201 | 202000 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 38 | 20231201 | 201900 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 39 | 20231201 | 201800 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 40 | 20231201 | 201700 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 41 | 20231201 | 201600 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 42 | 20231201 | 201500 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 43 | 20231201 | 201400 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 44 | 20231201 | 201300 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 45 | 20231201 | 201200 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 46 | 20231201 | 201100 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 47 | 20231201 | 201000 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 48 | 20231201 | 200900 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 49 | 20231201 | 200800 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 50 | 20231201 | 200700 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 51 | 20231201 | 200600 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 52 | 20231201 | 200500 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 53 | 20231201 | 200400 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 54 | 20231201 | 200300 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 55 | 20231201 | 200200 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 56 | 20231201 | 200100 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 57 | 20231201 | 200000 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 58 | 20231201 | 195900 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 59 | 20231201 | 195800 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 60 | 20231201 | 195700 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 61 | 20231201 | 195600 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 62 | 20231201 | 195500 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 9624 |
| 63 | 20231201 | 195400 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 64 | 20231201 | 195300 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 65 | 20231201 | 195200 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 66 | 20231201 | 195100 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 67 | 20231201 | 195000 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 68 | 20231201 | 194900 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 69 | 20231201 | 194800 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 70 | 20231201 | 194700 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 71 | 20231201 | 194600 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 72 | 20231201 | 194500 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 73 | 20231201 | 194400 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 74 | 20231201 | 194300 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 75 | 20231201 | 194200 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 76 | 20231201 | 194100 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 77 | 20231201 | 194000 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 78 | 20231201 | 193900 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 79 | 20231201 | 193800 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 80 | 20231201 | 193700 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 81 | 20231201 | 193600 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 82 | 20231201 | 193500 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 83 | 20231201 | 193400 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 84 | 20231201 | 193300 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 85 | 20231201 | 193200 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 86 | 20231201 | 193100 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 87 | 20231201 | 193000 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 88 | 20231201 | 192900 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 89 | 20231201 | 192800 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 90 | 20231201 | 192700 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 91 | 20231201 | 192600 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 92 | 20231201 | 192500 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 9624 |
| 93 | 20231201 | 192400 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 94 | 20231201 | 192300 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 95 | 20231201 | 192200 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 96 | 20231201 | 192100 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 97 | 20231201 | 192000 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 98 | 20231201 | 191900 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 99 | 20231201 | 191800 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 100 | 20231201 | 191700 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 101 | 20231201 | 191600 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 102 | 20231201 | 191500 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 103 | 20231201 | 191400 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 104 | 20231201 | 191300 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 105 | 20231201 | 191200 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 106 | 20231201 | 191100 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 107 | 20231201 | 191000 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 108 | 20231201 | 190900 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 109 | 20231201 | 190800 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 110 | 20231201 | 190700 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 111 | 20231201 | 190600 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 112 | 20231201 | 190500 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 113 | 20231201 | 190400 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 114 | 20231201 | 190300 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 115 | 20231201 | 190200 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 116 | 20231201 | 190100 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 117 | 20231201 | 190000 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 118 | 20231201 | 185900 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 119 | 20231201 | 185800 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 120 | 20231201 | 185700 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 121 | 20231201 | 185600 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 122 | 20231201 | 185500 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 9624 |
| 123 | 20231201 | 185400 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 124 | 20231201 | 185300 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 125 | 20231201 | 185200 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 126 | 20231201 | 185100 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 127 | 20231201 | 185000 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 128 | 20231201 | 184900 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 129 | 20231201 | 184800 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 130 | 20231201 | 184700 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 131 | 20231201 | 184600 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 132 | 20231201 | 184500 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 133 | 20231201 | 184400 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 134 | 20231201 | 184300 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 135 | 20231201 | 184200 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 136 | 20231201 | 184100 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 137 | 20231201 | 184000 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 138 | 20231201 | 183900 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 139 | 20231201 | 183800 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 140 | 20231201 | 183700 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 141 | 20231201 | 183600 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 142 | 20231201 | 183500 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 143 | 20231201 | 183400 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 144 | 20231201 | 183300 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 145 | 20231201 | 183200 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 146 | 20231201 | 183100 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 147 | 20231201 | 183000 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 148 | 20231201 | 182900 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 149 | 20231201 | 182800 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 150 | 20231201 | 182700 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 151 | 20231201 | 182600 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 152 | 20231201 | 182500 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 9624 |
| 153 | 20231201 | 182400 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 154 | 20231201 | 182300 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 155 | 20231201 | 182200 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 156 | 20231201 | 182100 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 157 | 20231201 | 182000 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 158 | 20231201 | 181900 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 159 | 20231201 | 181800 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 160 | 20231201 | 181700 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 161 | 20231201 | 181600 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 162 | 20231201 | 181500 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 163 | 20231201 | 181400 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 164 | 20231201 | 181300 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 165 | 20231201 | 181200 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 166 | 20231201 | 181100 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 167 | 20231201 | 181000 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 168 | 20231201 | 180900 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 169 | 20231201 | 180800 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 170 | 20231201 | 180700 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 171 | 20231201 | 180600 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 172 | 20231201 | 180500 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 173 | 20231201 | 180400 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 174 | 20231201 | 180300 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 175 | 20231201 | 180200 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 176 | 20231201 | 180100 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 177 | 20231201 | 180000 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 178 | 20231201 | 175900 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 179 | 20231201 | 175800 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 180 | 20231201 | 175700 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 181 | 20231201 | 175600 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 182 | 20231201 | 175500 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 9624 |
| 183 | 20231201 | 175400 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 184 | 20231201 | 175300 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 185 | 20231201 | 175200 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 186 | 20231201 | 175100 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 187 | 20231201 | 175000 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 188 | 20231201 | 174900 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 189 | 20231201 | 174800 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 190 | 20231201 | 174700 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 191 | 20231201 | 174600 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 192 | 20231201 | 174500 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 193 | 20231201 | 174400 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 194 | 20231201 | 174300 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 195 | 20231201 | 174200 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 196 | 20231201 | 174100 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 197 | 20231201 | 174000 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 198 | 20231201 | 173900 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 199 | 20231201 | 173800 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 200 | 20231201 | 173700 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 201 | 20231201 | 173600 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 202 | 20231201 | 173500 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 203 | 20231201 | 173400 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 204 | 20231201 | 173300 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 205 | 20231201 | 173200 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 206 | 20231201 | 173100 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 207 | 20231201 | 173000 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 208 | 20231201 | 172900 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 209 | 20231201 | 172800 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 210 | 20231201 | 172700 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 211 | 20231201 | 172600 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 212 | 20231201 | 172500 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 9624 |
| 213 | 20231201 | 172400 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 214 | 20231201 | 172300 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 215 | 20231201 | 172200 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 216 | 20231201 | 172100 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 217 | 20231201 | 172000 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 218 | 20231201 | 171900 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 219 | 20231201 | 171800 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 220 | 20231201 | 171700 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 221 | 20231201 | 171600 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 222 | 20231201 | 171500 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 223 | 20231201 | 171400 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 224 | 20231201 | 171300 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 225 | 20231201 | 171200 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 226 | 20231201 | 171100 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 227 | 20231201 | 171000 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 228 | 20231201 | 170900 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 229 | 20231201 | 170800 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 230 | 20231201 | 170700 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 231 | 20231201 | 170600 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 232 | 20231201 | 170500 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 233 | 20231201 | 170400 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 234 | 20231201 | 170300 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 235 | 20231201 | 170200 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 236 | 20231201 | 170100 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 237 | 20231201 | 170000 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 238 | 20231201 | 165900 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 239 | 20231201 | 165800 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 240 | 20231201 | 165700 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 241 | 20231201 | 165600 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 242 | 20231201 | 165500 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 9624 |
| 243 | 20231201 | 165400 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 244 | 20231201 | 165300 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 245 | 20231201 | 165200 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 246 | 20231201 | 165100 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 247 | 20231201 | 165000 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 248 | 20231201 | 164900 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 249 | 20231201 | 164800 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 250 | 20231201 | 164700 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 251 | 20231201 | 164600 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 252 | 20231201 | 164500 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 253 | 20231201 | 164400 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 254 | 20231201 | 164300 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 255 | 20231201 | 164200 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 256 | 20231201 | 164100 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 257 | 20231201 | 164000 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 258 | 20231201 | 163900 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 259 | 20231201 | 163800 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 260 | 20231201 | 163700 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 261 | 20231201 | 163600 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 262 | 20231201 | 163500 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 263 | 20231201 | 163400 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 264 | 20231201 | 163300 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 265 | 20231201 | 163200 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 266 | 20231201 | 163100 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 267 | 20231201 | 163000 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 268 | 20231201 | 162900 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 269 | 20231201 | 162800 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 270 | 20231201 | 162700 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 271 | 20231201 | 162600 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 272 | 20231201 | 162500 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 9624 |
| 273 | 20231201 | 162400 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 274 | 20231201 | 162300 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 275 | 20231201 | 162200 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 276 | 20231201 | 162100 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 277 | 20231201 | 162000 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 278 | 20231201 | 161900 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 279 | 20231201 | 161800 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 280 | 20231201 | 161700 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 281 | 20231201 | 161600 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 282 | 20231201 | 161500 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 283 | 20231201 | 161400 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 284 | 20231201 | 161300 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 285 | 20231201 | 161200 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 286 | 20231201 | 161100 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 287 | 20231201 | 161000 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 288 | 20231201 | 160900 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 289 | 20231201 | 160800 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 290 | 20231201 | 160700 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 291 | 20231201 | 160600 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 292 | 20231201 | 160500 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 293 | 20231201 | 160400 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 294 | 20231201 | 160300 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 295 | 20231201 | 160200 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 296 | 20231201 | 160100 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 297 | 20231201 | 160000 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 298 | 20231201 | 155900 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 299 | 20231201 | 155800 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 300 | 20231201 | 155700 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 301 | 20231201 | 155600 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 302 | 20231201 | 155500 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 9624 |
| 303 | 20231201 | 155400 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 304 | 20231201 | 155300 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 305 | 20231201 | 155200 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 306 | 20231201 | 155100 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 307 | 20231201 | 155000 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 308 | 20231201 | 154900 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 309 | 20231201 | 154800 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 310 | 20231201 | 154700 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 311 | 20231201 | 154600 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 312 | 20231201 | 154500 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 313 | 20231201 | 154400 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 314 | 20231201 | 154300 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 315 | 20231201 | 154200 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 316 | 20231201 | 154100 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 317 | 20231201 | 154000 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 318 | 20231201 | 153900 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 319 | 20231201 | 153800 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 320 | 20231201 | 153700 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 321 | 20231201 | 153600 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 322 | 20231201 | 153500 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 323 | 20231201 | 153400 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 324 | 20231201 | 153300 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 325 | 20231201 | 153200 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 326 | 20231201 | 153100 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 0 |
| 327 | 20231201 | 153000 | 1502910080 | 2460 | 2460 | 2460 | 2460 | 9624 |
| 328 | 20231201 | 152900 | 1479235040 | 2465 | 2465 | 2465 | 2465 | 0 |
| 329 | 20231201 | 152800 | 1479235040 | 2465 | 2465 | 2465 | 2465 | 0 |
| 330 | 20231201 | 152700 | 1479235040 | 2465 | 2465 | 2465 | 2465 | 0 |
| 331 | 20231201 | 152600 | 1479235040 | 2465 | 2465 | 2465 | 2465 | 0 |
| 332 | 20231201 | 152500 | 1479235040 | 2465 | 2465 | 2465 | 2465 | 0 |
| 333 | 20231201 | 152400 | 1479235040 | 2465 | 2465 | 2465 | 2465 | 0 |
| 334 | 20231201 | 152300 | 1479235040 | 2465 | 2465 | 2465 | 2465 | 0 |
| 335 | 20231201 | 152200 | 1479235040 | 2465 | 2465 | 2465 | 2465 | 0 |
| 336 | 20231201 | 152100 | 1479235040 | 2465 | 2465 | 2465 | 2465 | 0 |
| 337 | 20231201 | 152000 | 1479235040 | 2465 | 2465 | 2465 | 2465 | 0 |
| 338 | 20231201 | 151900 | 1479235040 | 2465 | 2465 | 2470 | 2465 | 1546 |
| 339 | 20231201 | 151800 | 1475423120 | 2465 | 2465 | 2470 | 2465 | 5677 |
| 340 | 20231201 | 151700 | 1461426815 | 2465 | 2460 | 2465 | 2460 | 217 |
| 341 | 20231201 | 151600 | 1460892685 | 2460 | 2460 | 2460 | 2460 | 0 |
| 342 | 20231201 | 151500 | 1460892685 | 2460 | 2460 | 2460 | 2460 | 2360 |
| 343 | 20231201 | 151400 | 1455087085 | 2460 | 2470 | 2470 | 2460 | 2700 |
| 344 | 20231201 | 151300 | 1448433155 | 2465 | 2465 | 2470 | 2465 | 1975 |
| 345 | 20231201 | 151200 | 1443563275 | 2465 | 2460 | 2465 | 2460 | 4936 |
| 346 | 20231201 | 151100 | 1431398035 | 2465 | 2465 | 2465 | 2465 | 100 |
| 347 | 20231201 | 151000 | 1431151535 | 2465 | 2465 | 2465 | 2460 | 969 |
| 348 | 20231201 | 150900 | 1428766280 | 2465 | 2465 | 2465 | 2465 | 256 |
| 349 | 20231201 | 150800 | 1428135240 | 2465 | 2465 | 2465 | 2465 | 2510 |
| 350 | 20231201 | 150700 | 1421948090 | 2470 | 2470 | 2470 | 2465 | 204 |
| 351 | 20231201 | 150600 | 1421444215 | 2470 | 2470 | 2475 | 2465 | 1361 |
| 352 | 20231201 | 150500 | 1418083665 | 2470 | 2470 | 2470 | 2470 | 230 |
| 353 | 20231201 | 150400 | 1417515565 | 2470 | 2465 | 2470 | 2465 | 211 |
| 354 | 20231201 | 150300 | 1416995300 | 2470 | 2465 | 2470 | 2465 | 604 |
| 355 | 20231201 | 150200 | 1415506420 | 2465 | 2465 | 2465 | 2465 | 370 |
| 356 | 20231201 | 150100 | 1414594370 | 2465 | 2470 | 2470 | 2465 | 1686 |
| 357 | 20231201 | 150000 | 1410431400 | 2470 | 2470 | 2470 | 2470 | 304 |
| 358 | 20231201 | 145900 | 1409680520 | 2470 | 2470 | 2470 | 2470 | 1 |
| 359 | 20231201 | 145800 | 1409678050 | 2475 | 2475 | 2475 | 2475 | 14 |
| 360 | 20231201 | 145700 | 1409643400 | 2470 | 2470 | 2470 | 2470 | 0 |
| 361 | 20231201 | 145600 | 1409643400 | 2470 | 2470 | 2470 | 2470 | 100 |
| 362 | 20231201 | 145500 | 1409396400 | 2470 | 2470 | 2470 | 2470 | 310 |
| 363 | 20231201 | 145400 | 1408630700 | 2470 | 2470 | 2470 | 2470 | 1000 |
| 364 | 20231201 | 145300 | 1406160700 | 2470 | 2470 | 2470 | 2470 | 2045 |
| 365 | 20231201 | 145200 | 1401109550 | 2470 | 2475 | 2475 | 2470 | 1502 |
| 366 | 20231201 | 145100 | 1397399605 | 2470 | 2475 | 2475 | 2470 | 25 |
| 367 | 20231201 | 145000 | 1397337755 | 2470 | 2470 | 2470 | 2470 | 1033 |
| 368 | 20231201 | 144900 | 1394786245 | 2470 | 2470 | 2470 | 2470 | 939 |
| 369 | 20231201 | 144800 | 1392466915 | 2475 | 2475 | 2475 | 2475 | 32 |
| 370 | 20231201 | 144700 | 1392387715 | 2475 | 2475 | 2475 | 2475 | 177 |
| 371 | 20231201 | 144600 | 1391949640 | 2475 | 2475 | 2475 | 2475 | 1 |
| 372 | 20231201 | 144500 | 1391947165 | 2480 | 2480 | 2480 | 2480 | 0 |
| 373 | 20231201 | 144400 | 1391947165 | 2480 | 2475 | 2480 | 2475 | 1011 |
| 374 | 20231201 | 144300 | 1389442690 | 2475 | 2475 | 2475 | 2475 | 1956 |
| 375 | 20231201 | 144200 | 1384601590 | 2475 | 2475 | 2475 | 2475 | 750 |
| 376 | 20231201 | 144100 | 1382745340 | 2480 | 2480 | 2480 | 2480 | 0 |
| 377 | 20231201 | 144000 | 1382745340 | 2480 | 2480 | 2480 | 2480 | 0 |
| 378 | 20231201 | 143900 | 1382745340 | 2480 | 2475 | 2480 | 2475 | 102 |
| 379 | 20231201 | 143800 | 1382492390 | 2480 | 2480 | 2480 | 2480 | 0 |
| 380 | 20231201 | 143700 | 1382492390 | 2480 | 2480 | 2480 | 2480 | 264 |
| 381 | 20231201 | 143600 | 1381837670 | 2480 | 2480 | 2480 | 2480 | 100 |
| 382 | 20231201 | 143500 | 1381589670 | 2475 | 2480 | 2480 | 2475 | 65 |
| 383 | 20231201 | 143400 | 1381428770 | 2475 | 2480 | 2480 | 2475 | 10 |
| 384 | 20231201 | 143300 | 1381404015 | 2480 | 2480 | 2480 | 2480 | 1 |
| 385 | 20231201 | 143200 | 1381401535 | 2475 | 2475 | 2475 | 2475 | 19 |
| 386 | 20231201 | 143100 | 1381354510 | 2480 | 2475 | 2480 | 2475 | 175 |
| 387 | 20231201 | 143000 | 1380920650 | 2480 | 2480 | 2480 | 2480 | 154 |
| 388 | 20231201 | 142900 | 1380538730 | 2475 | 2480 | 2480 | 2475 | 841 |
| 389 | 20231201 | 142800 | 1378455550 | 2480 | 2480 | 2480 | 2480 | 1 |
| 390 | 20231201 | 142700 | 1378453070 | 2480 | 2475 | 2480 | 2475 | 1602 |
| 391 | 20231201 | 142600 | 1374483125 | 2480 | 2480 | 2480 | 2480 | 1 |
| 392 | 20231201 | 142500 | 1374480645 | 2480 | 2480 | 2480 | 2480 | 100 |
| 393 | 20231201 | 142400 | 1374232645 | 2480 | 2475 | 2480 | 2475 | 200 |
| 394 | 20231201 | 142300 | 1373737145 | 2480 | 2480 | 2480 | 2480 | 0 |
| 395 | 20231201 | 142200 | 1373737145 | 2480 | 2480 | 2480 | 2480 | 50 |
| 396 | 20231201 | 142100 | 1373613145 | 2475 | 2475 | 2480 | 2475 | 2242 |
| 397 | 20231201 | 142000 | 1368054195 | 2475 | 2475 | 2475 | 2475 | 150 |
| 398 | 20231201 | 141900 | 1367682945 | 2475 | 2475 | 2475 | 2475 | 0 |
| 399 | 20231201 | 141800 | 1367682945 | 2475 | 2475 | 2475 | 2475 | 1350 |
| 400 | 20231201 | 141700 | 1364341695 | 2475 | 2475 | 2475 | 2475 | 870 |
| 401 | 20231201 | 141600 | 1362188445 | 2480 | 2480 | 2480 | 2480 | 814 |
| 402 | 20231201 | 141500 | 1360169725 | 2480 | 2480 | 2480 | 2480 | 0 |
| 403 | 20231201 | 141400 | 1360169725 | 2480 | 2480 | 2480 | 2480 | 21 |
| 404 | 20231201 | 141300 | 1360117645 | 2485 | 2480 | 2485 | 2480 | 250 |
| 405 | 20231201 | 141200 | 1359496960 | 2480 | 2480 | 2480 | 2480 | 700 |
| 406 | 20231201 | 141100 | 1357760960 | 2480 | 2480 | 2480 | 2480 | 184 |
| 407 | 20231201 | 141000 | 1357304640 | 2480 | 2480 | 2480 | 2480 | 1054 |
| 408 | 20231201 | 140900 | 1354690720 | 2485 | 2485 | 2485 | 2485 | 0 |
| 409 | 20231201 | 140800 | 1354690720 | 2485 | 2485 | 2485 | 2485 | 0 |
| 410 | 20231201 | 140700 | 1354690720 | 2485 | 2485 | 2485 | 2485 | 23 |
| 411 | 20231201 | 140600 | 1354633565 | 2480 | 2480 | 2480 | 2480 | 660 |
| 412 | 20231201 | 140500 | 1352996765 | 2490 | 2490 | 2490 | 2490 | 0 |
| 413 | 20231201 | 140400 | 1352996765 | 2490 | 2485 | 2490 | 2485 | 13 |
| 414 | 20231201 | 140300 | 1352964425 | 2480 | 2480 | 2480 | 2480 | 0 |
| 415 | 20231201 | 140200 | 1352964425 | 2480 | 2480 | 2480 | 2480 | 0 |
| 416 | 20231201 | 140100 | 1352964425 | 2480 | 2480 | 2480 | 2480 | 0 |
| 417 | 20231201 | 140000 | 1352964425 | 2480 | 2480 | 2480 | 2480 | 40 |
| 418 | 20231201 | 135900 | 1352865225 | 2480 | 2480 | 2480 | 2480 | 2690 |
| 419 | 20231201 | 135800 | 1346194025 | 2480 | 2480 | 2480 | 2480 | 0 |
| 420 | 20231201 | 135700 | 1346194025 | 2480 | 2480 | 2480 | 2480 | 180 |
| 421 | 20231201 | 135600 | 1345747625 | 2480 | 2485 | 2485 | 2480 | 1102 |
| 422 | 20231201 | 135500 | 1343014155 | 2485 | 2485 | 2485 | 2485 | 250 |
| 423 | 20231201 | 135400 | 1342392905 | 2485 | 2485 | 2485 | 2485 | 71 |
| 424 | 20231201 | 135300 | 1342216470 | 2485 | 2485 | 2485 | 2485 | 0 |
| 425 | 20231201 | 135200 | 1342216470 | 2485 | 2485 | 2485 | 2485 | 1 |
| 426 | 20231201 | 135100 | 1342213985 | 2485 | 2485 | 2485 | 2485 | 0 |
| 427 | 20231201 | 135000 | 1342213985 | 2485 | 2485 | 2485 | 2485 | 0 |
| 428 | 20231201 | 134900 | 1342213985 | 2485 | 2485 | 2485 | 2485 | 114 |
| 429 | 20231201 | 134800 | 1341930695 | 2480 | 2480 | 2480 | 2480 | 0 |
| 430 | 20231201 | 134700 | 1341930695 | 2480 | 2480 | 2480 | 2480 | 1012 |
| 431 | 20231201 | 134600 | 1339420935 | 2480 | 2480 | 2480 | 2480 | 1050 |
| 432 | 20231201 | 134500 | 1336816935 | 2480 | 2480 | 2480 | 2480 | 202 |
| 433 | 20231201 | 134400 | 1336315975 | 2480 | 2480 | 2480 | 2480 | 0 |
| 434 | 20231201 | 134300 | 1336315975 | 2480 | 2480 | 2480 | 2480 | 0 |
| 435 | 20231201 | 134200 | 1336315975 | 2480 | 2480 | 2480 | 2480 | 1 |
| 436 | 20231201 | 134100 | 1336313495 | 2480 | 2475 | 2480 | 2475 | 11 |
| 437 | 20231201 | 134000 | 1336286245 | 2475 | 2475 | 2475 | 2470 | 6254 |
| 438 | 20231201 | 133900 | 1320808595 | 2475 | 2475 | 2475 | 2470 | 186 |
| 439 | 20231201 | 133800 | 1320348265 | 2475 | 2475 | 2475 | 2475 | 149 |
| 440 | 20231201 | 133700 | 1319979490 | 2475 | 2475 | 2475 | 2475 | 245 |
| 441 | 20231201 | 133600 | 1319373115 | 2475 | 2475 | 2475 | 2475 | 10 |
| 442 | 20231201 | 133500 | 1319348365 | 2475 | 2475 | 2475 | 2475 | 1302 |
| 443 | 20231201 | 133400 | 1316125915 | 2475 | 2475 | 2475 | 2475 | 0 |
| 444 | 20231201 | 133300 | 1316125915 | 2475 | 2475 | 2475 | 2475 | 824 |
| 445 | 20231201 | 133200 | 1314086515 | 2475 | 2470 | 2475 | 2470 | 1036 |
| 446 | 20231201 | 133100 | 1311527545 | 2470 | 2475 | 2475 | 2470 | 3284 |
| 447 | 20231201 | 133000 | 1303400645 | 2480 | 2480 | 2480 | 2480 | 943 |
| 448 | 20231201 | 132900 | 1301062005 | 2480 | 2485 | 2485 | 2480 | 1165 |
| 449 | 20231201 | 132800 | 1298167805 | 2485 | 2485 | 2485 | 2485 | 0 |
| 450 | 20231201 | 132700 | 1298167805 | 2485 | 2485 | 2485 | 2485 | 309 |
| 451 | 20231201 | 132600 | 1297399940 | 2480 | 2480 | 2480 | 2480 | 0 |
| 452 | 20231201 | 132500 | 1297399940 | 2480 | 2480 | 2480 | 2480 | 198 |
| 453 | 20231201 | 132400 | 1296908900 | 2480 | 2480 | 2480 | 2480 | 1000 |
| 454 | 20231201 | 132300 | 1294428900 | 2480 | 2480 | 2480 | 2480 | 1012 |
| 455 | 20231201 | 132200 | 1291919140 | 2480 | 2480 | 2480 | 2480 | 0 |
| 456 | 20231201 | 132100 | 1291919140 | 2480 | 2480 | 2480 | 2480 | 0 |
| 457 | 20231201 | 132000 | 1291919140 | 2480 | 2480 | 2480 | 2480 | 3288 |
| 458 | 20231201 | 131900 | 1283764900 | 2480 | 2480 | 2485 | 2480 | 3248 |
| 459 | 20231201 | 131800 | 1275709760 | 2480 | 2480 | 2480 | 2480 | 0 |
| 460 | 20231201 | 131700 | 1275709760 | 2480 | 2480 | 2480 | 2480 | 1001 |
| 461 | 20231201 | 131600 | 1273227280 | 2480 | 2485 | 2485 | 2480 | 201 |
| 462 | 20231201 | 131500 | 1272727800 | 2485 | 2485 | 2485 | 2485 | 10 |
| 463 | 20231201 | 131400 | 1272702950 | 2485 | 2485 | 2485 | 2485 | 0 |
| 464 | 20231201 | 131300 | 1272702950 | 2485 | 2485 | 2485 | 2485 | 802 |
| 465 | 20231201 | 131200 | 1270709980 | 2485 | 2485 | 2485 | 2485 | 1534 |
| 466 | 20231201 | 131100 | 1266897990 | 2490 | 2485 | 2490 | 2485 | 268 |
| 467 | 20231201 | 131000 | 1266231810 | 2485 | 2485 | 2485 | 2480 | 864 |
| 468 | 20231201 | 130900 | 1264084830 | 2485 | 2485 | 2485 | 2485 | 0 |
| 469 | 20231201 | 130800 | 1264084830 | 2485 | 2485 | 2485 | 2485 | 1735 |
| 470 | 20231201 | 130700 | 1259773355 | 2485 | 2485 | 2485 | 2485 | 500 |
| 471 | 20231201 | 130600 | 1258530855 | 2485 | 2485 | 2485 | 2485 | 50 |
| 472 | 20231201 | 130500 | 1258406605 | 2485 | 2485 | 2485 | 2485 | 0 |
| 473 | 20231201 | 130400 | 1258406605 | 2485 | 2485 | 2485 | 2485 | 208 |
| 474 | 20231201 | 130300 | 1257889725 | 2490 | 2490 | 2490 | 2490 | 309 |
| 475 | 20231201 | 130200 | 1257120315 | 2495 | 2495 | 2495 | 2495 | 0 |
| 476 | 20231201 | 130100 | 1257120315 | 2495 | 2495 | 2495 | 2495 | 0 |
| 477 | 20231201 | 130000 | 1257120315 | 2495 | 2495 | 2495 | 2495 | 50 |
| 478 | 20231201 | 125900 | 1256995565 | 2495 | 2495 | 2495 | 2495 | 500 |
| 479 | 20231201 | 125800 | 1255748065 | 2485 | 2495 | 2495 | 2485 | 314 |
| 480 | 20231201 | 125700 | 1254967765 | 2485 | 2485 | 2490 | 2485 | 302 |
| 481 | 20231201 | 125600 | 1254217255 | 2485 | 2490 | 2495 | 2485 | 91 |
| 482 | 20231201 | 125500 | 1253990720 | 2495 | 2495 | 2495 | 2490 | 634 |
| 483 | 20231201 | 125400 | 1252409695 | 2495 | 2490 | 2495 | 2490 | 151 |
| 484 | 20231201 | 125300 | 1252033695 | 2490 | 2490 | 2490 | 2490 | 1 |
| 485 | 20231201 | 125200 | 1252031205 | 2485 | 2485 | 2485 | 2485 | 158 |
| 486 | 20231201 | 125100 | 1251638575 | 2485 | 2485 | 2485 | 2485 | 0 |
| 487 | 20231201 | 125000 | 1251638575 | 2485 | 2485 | 2485 | 2485 | 0 |
| 488 | 20231201 | 124900 | 1251638575 | 2485 | 2485 | 2485 | 2485 | 0 |
| 489 | 20231201 | 124800 | 1251638575 | 2485 | 2485 | 2485 | 2485 | 202 |
| 490 | 20231201 | 124700 | 1251136605 | 2485 | 2485 | 2500 | 2485 | 1056 |
| 491 | 20231201 | 124600 | 1248507615 | 2485 | 2485 | 2485 | 2485 | 98 |
| 492 | 20231201 | 124500 | 1248264085 | 2485 | 2485 | 2485 | 2485 | 210 |
| 493 | 20231201 | 124400 | 1247742235 | 2485 | 2485 | 2485 | 2485 | 61 |
| 494 | 20231201 | 124300 | 1247590650 | 2485 | 2485 | 2485 | 2485 | 1 |
| 495 | 20231201 | 124200 | 1247588165 | 2485 | 2485 | 2485 | 2485 | 395 |
| 496 | 20231201 | 124100 | 1246606590 | 2485 | 2485 | 2485 | 2485 | 500 |
| 497 | 20231201 | 124000 | 1245364090 | 2485 | 2485 | 2485 | 2485 | 69 |
| 498 | 20231201 | 123900 | 1245192625 | 2485 | 2485 | 2485 | 2485 | 500 |
| 499 | 20231201 | 123800 | 1243950125 | 2485 | 2485 | 2485 | 2485 | 0 |
| 500 | 20231201 | 123700 | 1243950125 | 2485 | 2485 | 2485 | 2485 | 1123 |
| 501 | 20231201 | 123600 | 1241159470 | 2485 | 2485 | 2485 | 2485 | 444 |
| 502 | 20231201 | 123500 | 1240056130 | 2485 | 2490 | 2490 | 2485 | 4 |
| 503 | 20231201 | 123400 | 1240046175 | 2485 | 2485 | 2485 | 2485 | 0 |
| 504 | 20231201 | 123300 | 1240046175 | 2485 | 2490 | 2490 | 2485 | 175 |
| 505 | 20231201 | 123200 | 1239611200 | 2490 | 2490 | 2490 | 2490 | 1851 |
| 506 | 20231201 | 123100 | 1235002210 | 2490 | 2490 | 2490 | 2490 | 245 |
| 507 | 20231201 | 123000 | 1234392160 | 2490 | 2490 | 2490 | 2490 | 3 |
| 508 | 20231201 | 122900 | 1234384690 | 2490 | 2495 | 2495 | 2490 | 42 |
| 509 | 20231201 | 122800 | 1234279910 | 2495 | 2495 | 2495 | 2495 | 0 |
| 510 | 20231201 | 122700 | 1234279910 | 2495 | 2495 | 2495 | 2495 | 120 |
| 511 | 20231201 | 122600 | 1233980510 | 2500 | 2500 | 2500 | 2500 | 1 |
| 512 | 20231201 | 122500 | 1233978010 | 2500 | 2500 | 2500 | 2500 | 0 |
| 513 | 20231201 | 122400 | 1233978010 | 2500 | 2495 | 2500 | 2495 | 1068 |
| 514 | 20231201 | 122300 | 1231309510 | 2500 | 2500 | 2500 | 2500 | 1 |
| 515 | 20231201 | 122200 | 1231307010 | 2495 | 2495 | 2495 | 2495 | 1250 |
| 516 | 20231201 | 122100 | 1228188260 | 2495 | 2495 | 2495 | 2495 | 356 |
| 517 | 20231201 | 122000 | 1227300040 | 2500 | 2500 | 2500 | 2500 | 0 |
| 518 | 20231201 | 121900 | 1227300040 | 2500 | 2495 | 2500 | 2495 | 430 |
| 519 | 20231201 | 121800 | 1226225190 | 2495 | 2495 | 2495 | 2495 | 989 |
| 520 | 20231201 | 121700 | 1223757635 | 2500 | 2500 | 2500 | 2500 | 50 |
| 521 | 20231201 | 121600 | 1223632635 | 2500 | 2500 | 2500 | 2500 | 0 |
| 522 | 20231201 | 121500 | 1223632635 | 2500 | 2495 | 2500 | 2495 | 200 |
| 523 | 20231201 | 121400 | 1223133475 | 2495 | 2495 | 2495 | 2495 | 1058 |
| 524 | 20231201 | 121300 | 1220493765 | 2495 | 2495 | 2495 | 2495 | 819 |
| 525 | 20231201 | 121200 | 1218450360 | 2495 | 2495 | 2495 | 2495 | 40 |
| 526 | 20231201 | 121100 | 1218350560 | 2490 | 2490 | 2490 | 2490 | 466 |
| 527 | 20231201 | 121000 | 1217190220 | 2490 | 2490 | 2490 | 2490 | 0 |
| 528 | 20231201 | 120900 | 1217190220 | 2490 | 2490 | 2490 | 2490 | 24 |
| 529 | 20231201 | 120800 | 1217130460 | 2490 | 2490 | 2490 | 2490 | 1467 |
| 530 | 20231201 | 120700 | 1213477630 | 2495 | 2495 | 2495 | 2495 | 7 |
| 531 | 20231201 | 120600 | 1213460165 | 2490 | 2490 | 2490 | 2490 | 1781 |
| 532 | 20231201 | 120500 | 1209025475 | 2495 | 2495 | 2495 | 2495 | 7 |
| 533 | 20231201 | 120400 | 1209008010 | 2490 | 2495 | 2495 | 2490 | 1121 |
| 534 | 20231201 | 120300 | 1206216710 | 2495 | 2495 | 2495 | 2495 | 204 |
| 535 | 20231201 | 120200 | 1205707730 | 2490 | 2490 | 2495 | 2490 | 2171 |
| 536 | 20231201 | 120100 | 1200301935 | 2495 | 2495 | 2495 | 2495 | 102 |
| 537 | 20231201 | 120000 | 1200047445 | 2495 | 2495 | 2495 | 2490 | 220 |
| 538 | 20231201 | 115900 | 1199499555 | 2495 | 2495 | 2495 | 2495 | 155 |
| 539 | 20231201 | 115800 | 1199112830 | 2495 | 2495 | 2495 | 2495 | 10 |
| 540 | 20231201 | 115700 | 1199087880 | 2495 | 2495 | 2495 | 2495 | 109 |
| 541 | 20231201 | 115600 | 1198815925 | 2495 | 2495 | 2495 | 2495 | 273 |
| 542 | 20231201 | 115500 | 1198134790 | 2495 | 2495 | 2495 | 2495 | 516 |
| 543 | 20231201 | 115400 | 1196847370 | 2495 | 2500 | 2500 | 2495 | 690 |
| 544 | 20231201 | 115300 | 1195124820 | 2500 | 2500 | 2500 | 2495 | 226 |
| 545 | 20231201 | 115200 | 1194560220 | 2500 | 2500 | 2500 | 2500 | 100 |
| 546 | 20231201 | 115100 | 1194310220 | 2500 | 2500 | 2500 | 2500 | 16 |
| 547 | 20231201 | 115000 | 1194270220 | 2500 | 2500 | 2500 | 2500 | 33 |
| 548 | 20231201 | 114900 | 1194187720 | 2500 | 2500 | 2500 | 2500 | 48 |
| 549 | 20231201 | 114800 | 1194067720 | 2500 | 2500 | 2500 | 2500 | 44 |
| 550 | 20231201 | 114700 | 1193957720 | 2495 | 2495 | 2495 | 2495 | 2 |
| 551 | 20231201 | 114600 | 1193952730 | 2500 | 2495 | 2500 | 2495 | 29 |
| 552 | 20231201 | 114500 | 1193880340 | 2495 | 2495 | 2495 | 2495 | 667 |
| 553 | 20231201 | 114400 | 1192216175 | 2495 | 2495 | 2495 | 2495 | 1300 |
| 554 | 20231201 | 114300 | 1188972675 | 2495 | 2495 | 2495 | 2495 | 90 |
| 555 | 20231201 | 114200 | 1188748125 | 2495 | 2495 | 2495 | 2495 | 0 |
| 556 | 20231201 | 114100 | 1188748125 | 2495 | 2495 | 2495 | 2495 | 0 |
| 557 | 20231201 | 114000 | 1188748125 | 2495 | 2495 | 2495 | 2495 | 0 |
| 558 | 20231201 | 113900 | 1188748125 | 2495 | 2495 | 2495 | 2495 | 1411 |
| 559 | 20231201 | 113800 | 1185227680 | 2495 | 2495 | 2495 | 2495 | 1 |
| 560 | 20231201 | 113700 | 1185225185 | 2495 | 2500 | 2500 | 2495 | 800 |
| 561 | 20231201 | 113600 | 1183228285 | 2500 | 2500 | 2500 | 2500 | 3 |
| 562 | 20231201 | 113500 | 1183220785 | 2500 | 2500 | 2500 | 2500 | 213 |
| 563 | 20231201 | 113400 | 1182688285 | 2500 | 2500 | 2500 | 2500 | 41 |
| 564 | 20231201 | 113300 | 1182585785 | 2495 | 2495 | 2495 | 2495 | 2 |
| 565 | 20231201 | 113200 | 1182580795 | 2495 | 2495 | 2495 | 2495 | 379 |
| 566 | 20231201 | 113100 | 1181635190 | 2500 | 2500 | 2500 | 2500 | 885 |
| 567 | 20231201 | 113000 | 1179422690 | 2500 | 2500 | 2500 | 2500 | 514 |
| 568 | 20231201 | 112900 | 1178137690 | 2500 | 2500 | 2500 | 2500 | 50 |
| 569 | 20231201 | 112800 | 1178012690 | 2500 | 2500 | 2500 | 2500 | 15 |
| 570 | 20231201 | 112700 | 1177975190 | 2500 | 2495 | 2500 | 2495 | 600 |
| 571 | 20231201 | 112600 | 1176475690 | 2500 | 2495 | 2500 | 2495 | 926 |
| 572 | 20231201 | 112500 | 1174161690 | 2500 | 2500 | 2500 | 2500 | 309 |
| 573 | 20231201 | 112400 | 1173389190 | 2500 | 2500 | 2500 | 2500 | 1418 |
| 574 | 20231201 | 112300 | 1169844190 | 2500 | 2500 | 2500 | 2500 | 500 |
| 575 | 20231201 | 112200 | 1168594190 | 2495 | 2495 | 2495 | 2495 | 0 |
| 576 | 20231201 | 112100 | 1168594190 | 2495 | 2495 | 2495 | 2495 | 0 |
| 577 | 20231201 | 112000 | 1168594190 | 2495 | 2495 | 2495 | 2495 | 0 |
| 578 | 20231201 | 111900 | 1168594190 | 2495 | 2495 | 2495 | 2495 | 434 |
| 579 | 20231201 | 111800 | 1167511360 | 2495 | 2500 | 2500 | 2495 | 2709 |
| 580 | 20231201 | 111700 | 1160749765 | 2500 | 2500 | 2500 | 2500 | 1873 |
| 581 | 20231201 | 111600 | 1156067265 | 2500 | 2500 | 2500 | 2500 | 98 |
| 582 | 20231201 | 111500 | 1155822265 | 2490 | 2495 | 2495 | 2490 | 1458 |
| 583 | 20231201 | 111400 | 1152186460 | 2495 | 2500 | 2500 | 2495 | 2202 |
| 584 | 20231201 | 111300 | 1146687780 | 2500 | 2500 | 2500 | 2500 | 2915 |
| 585 | 20231201 | 111200 | 1139400280 | 2500 | 2500 | 2500 | 2500 | 4310 |
| 586 | 20231201 | 111100 | 1128625280 | 2500 | 2495 | 2500 | 2495 | 1617 |
| 587 | 20231201 | 111000 | 1124589635 | 2495 | 2495 | 2495 | 2495 | 1758 |
| 588 | 20231201 | 110900 | 1120203425 | 2495 | 2495 | 2495 | 2495 | 422 |
| 589 | 20231201 | 110800 | 1119150535 | 2490 | 2490 | 2490 | 2490 | 200 |
| 590 | 20231201 | 110700 | 1118652535 | 2490 | 2490 | 2490 | 2490 | 1002 |
| 591 | 20231201 | 110600 | 1116157555 | 2490 | 2490 | 2490 | 2490 | 300 |
| 592 | 20231201 | 110500 | 1115410555 | 2490 | 2490 | 2490 | 2490 | 1401 |
| 593 | 20231201 | 110400 | 1111922065 | 2490 | 2490 | 2490 | 2485 | 307 |
| 594 | 20231201 | 110300 | 1111158790 | 2490 | 2490 | 2490 | 2490 | 2351 |
| 595 | 20231201 | 110200 | 1105304800 | 2490 | 2490 | 2490 | 2485 | 835 |
| 596 | 20231201 | 110100 | 1103227650 | 2490 | 2490 | 2490 | 2490 | 579 |
| 597 | 20231201 | 110000 | 1101785940 | 2490 | 2485 | 2490 | 2485 | 227 |
| 598 | 20231201 | 105900 | 1101220745 | 2485 | 2485 | 2485 | 2485 | 1368 |
| 599 | 20231201 | 105800 | 1097821265 | 2485 | 2485 | 2485 | 2485 | 1540 |
| 600 | 20231201 | 105700 | 1093994365 | 2485 | 2485 | 2485 | 2485 | 642 |
| 601 | 20231201 | 105600 | 1092398995 | 2485 | 2485 | 2485 | 2485 | 707 |
| 602 | 20231201 | 105500 | 1090642100 | 2485 | 2485 | 2485 | 2485 | 637 |
| 603 | 20231201 | 105400 | 1089059155 | 2485 | 2485 | 2485 | 2485 | 225 |
| 604 | 20231201 | 105300 | 1088500030 | 2475 | 2475 | 2475 | 2475 | 0 |
| 605 | 20231201 | 105200 | 1088500030 | 2475 | 2475 | 2475 | 2475 | 179 |
| 606 | 20231201 | 105100 | 1088057005 | 2475 | 2475 | 2475 | 2475 | 44 |
| 607 | 20231201 | 105000 | 1087948105 | 2475 | 2475 | 2475 | 2475 | 0 |
| 608 | 20231201 | 104900 | 1087948105 | 2475 | 2480 | 2480 | 2475 | 892 |
| 609 | 20231201 | 104800 | 1085736910 | 2480 | 2480 | 2480 | 2480 | 0 |
| 610 | 20231201 | 104700 | 1085736910 | 2480 | 2475 | 2480 | 2475 | 403 |
| 611 | 20231201 | 104600 | 1084739130 | 2480 | 2480 | 2480 | 2480 | 0 |
| 612 | 20231201 | 104500 | 1084739130 | 2480 | 2480 | 2480 | 2480 | 2 |
| 613 | 20231201 | 104400 | 1084734170 | 2475 | 2475 | 2475 | 2475 | 0 |
| 614 | 20231201 | 104300 | 1084734170 | 2475 | 2475 | 2475 | 2475 | 215 |
| 615 | 20231201 | 104200 | 1084202045 | 2480 | 2480 | 2480 | 2480 | 522 |
| 616 | 20231201 | 104100 | 1082907485 | 2475 | 2475 | 2475 | 2475 | 637 |
| 617 | 20231201 | 104000 | 1081330910 | 2475 | 2480 | 2480 | 2475 | 79 |
| 618 | 20231201 | 103900 | 1081135270 | 2480 | 2480 | 2480 | 2480 | 1000 |
| 619 | 20231201 | 103800 | 1078655270 | 2480 | 2480 | 2480 | 2475 | 430 |
| 620 | 20231201 | 103700 | 1077589555 | 2480 | 2480 | 2480 | 2480 | 18 |
| 621 | 20231201 | 103600 | 1077544915 | 2480 | 2480 | 2480 | 2480 | 2090 |
| 622 | 20231201 | 103500 | 1072361715 | 2480 | 2480 | 2480 | 2480 | 0 |
| 623 | 20231201 | 103400 | 1072361715 | 2480 | 2480 | 2480 | 2480 | 501 |
| 624 | 20231201 | 103300 | 1071119235 | 2485 | 2485 | 2485 | 2485 | 119 |
| 625 | 20231201 | 103200 | 1070823520 | 2485 | 2485 | 2485 | 2485 | 105 |
| 626 | 20231201 | 103100 | 1070562595 | 2485 | 2490 | 2490 | 2485 | 12 |
| 627 | 20231201 | 103000 | 1070532765 | 2480 | 2480 | 2480 | 2480 | 183 |
| 628 | 20231201 | 102900 | 1070078925 | 2490 | 2485 | 2490 | 2485 | 554 |
| 629 | 20231201 | 102800 | 1068702060 | 2480 | 2485 | 2485 | 2480 | 1506 |
| 630 | 20231201 | 102700 | 1064964750 | 2490 | 2485 | 2490 | 2485 | 3033 |
| 631 | 20231201 | 102600 | 1057427580 | 2490 | 2490 | 2490 | 2490 | 3 |
| 632 | 20231201 | 102500 | 1057420110 | 2490 | 2490 | 2490 | 2490 | 0 |
| 633 | 20231201 | 102400 | 1057420110 | 2490 | 2485 | 2490 | 2485 | 518 |
| 634 | 20231201 | 102300 | 1056130380 | 2485 | 2485 | 2490 | 2485 | 202 |
| 635 | 20231201 | 102200 | 1055627910 | 2485 | 2490 | 2490 | 2485 | 313 |
| 636 | 20231201 | 102100 | 1054850040 | 2485 | 2485 | 2485 | 2485 | 1000 |
| 637 | 20231201 | 102000 | 1052365040 | 2485 | 2490 | 2490 | 2485 | 1912 |
| 638 | 20231201 | 101900 | 1047613155 | 2495 | 2495 | 2495 | 2495 | 0 |
| 639 | 20231201 | 101800 | 1047613155 | 2495 | 2490 | 2500 | 2490 | 5010 |
| 640 | 20231201 | 101700 | 1035131200 | 2490 | 2500 | 2500 | 2490 | 1034 |
| 641 | 20231201 | 101600 | 1032546210 | 2500 | 2500 | 2500 | 2500 | 0 |
| 642 | 20231201 | 101500 | 1032546210 | 2500 | 2495 | 2500 | 2495 | 1501 |
| 643 | 20231201 | 101400 | 1028798280 | 2495 | 2495 | 2495 | 2495 | 1 |
| 644 | 20231201 | 101300 | 1028795785 | 2495 | 2495 | 2495 | 2495 | 801 |
| 645 | 20231201 | 101200 | 1026797290 | 2495 | 2495 | 2495 | 2495 | 140 |
| 646 | 20231201 | 101100 | 1026447990 | 2495 | 2490 | 2495 | 2490 | 888 |
| 647 | 20231201 | 101000 | 1024236780 | 2490 | 2495 | 2495 | 2490 | 505 |
| 648 | 20231201 | 100900 | 1022976830 | 2495 | 2495 | 2495 | 2495 | 15 |
| 649 | 20231201 | 100800 | 1022939405 | 2490 | 2490 | 2490 | 2490 | 724 |
| 650 | 20231201 | 100700 | 1021136645 | 2490 | 2490 | 2490 | 2490 | 792 |
| 651 | 20231201 | 100600 | 1019164565 | 2490 | 2495 | 2495 | 2490 | 28 |
| 652 | 20231201 | 100500 | 1019094745 | 2490 | 2490 | 2490 | 2485 | 1029 |
| 653 | 20231201 | 100400 | 1016534845 | 2490 | 2500 | 2500 | 2490 | 964 |
| 654 | 20231201 | 100300 | 1014134465 | 2495 | 2500 | 2500 | 2495 | 291 |
| 655 | 20231201 | 100200 | 1013408370 | 2500 | 2490 | 2500 | 2490 | 525 |
| 656 | 20231201 | 100100 | 1012100990 | 2495 | 2495 | 2495 | 2495 | 792 |
| 657 | 20231201 | 100000 | 1010124950 | 2495 | 2495 | 2495 | 2495 | 500 |
| 658 | 20231201 | 095900 | 1008877450 | 2495 | 2495 | 2495 | 2495 | 410 |
| 659 | 20231201 | 095800 | 1007854500 | 2495 | 2495 | 2495 | 2490 | 1133 |
| 660 | 20231201 | 095700 | 1005030120 | 2495 | 2490 | 2495 | 2490 | 1004 |
| 661 | 20231201 | 095600 | 1002530140 | 2490 | 2490 | 2495 | 2490 | 465 |
| 662 | 20231201 | 095500 | 1001370495 | 2490 | 2490 | 2490 | 2490 | 20 |
| 663 | 20231201 | 095400 | 1001320695 | 2490 | 2490 | 2490 | 2490 | 705 |
| 664 | 20231201 | 095300 | 999565245 | 2495 | 2495 | 2495 | 2490 | 50 |
| 665 | 20231201 | 095200 | 999440595 | 2500 | 2490 | 2500 | 2490 | 96 |
| 666 | 20231201 | 095100 | 999201455 | 2490 | 2500 | 2500 | 2490 | 1438 |
| 667 | 20231201 | 095000 | 995619455 | 2490 | 2495 | 2495 | 2490 | 4835 |
| 668 | 20231201 | 094900 | 983559165 | 2500 | 2500 | 2500 | 2495 | 357 |
| 669 | 20231201 | 094800 | 982667935 | 2500 | 2500 | 2500 | 2500 | 133 |
| 670 | 20231201 | 094700 | 982335435 | 2500 | 2505 | 2505 | 2500 | 1044 |
| 671 | 20231201 | 094600 | 979720310 | 2495 | 2500 | 2500 | 2495 | 2012 |
| 672 | 20231201 | 094500 | 974693370 | 2500 | 2500 | 2500 | 2495 | 2374 |
| 673 | 20231201 | 094400 | 968758520 | 2500 | 2500 | 2500 | 2495 | 1807 |
| 674 | 20231201 | 094300 | 964241040 | 2495 | 2510 | 2510 | 2495 | 4705 |
| 675 | 20231201 | 094200 | 952477020 | 2505 | 2510 | 2510 | 2505 | 700 |
| 676 | 20231201 | 094100 | 950720525 | 2510 | 2490 | 2510 | 2490 | 11525 |
| 677 | 20231201 | 094000 | 921938610 | 2490 | 2495 | 2495 | 2490 | 1835 |
| 678 | 20231201 | 093900 | 917369405 | 2495 | 2490 | 2495 | 2490 | 144 |
| 679 | 20231201 | 093800 | 917010495 | 2490 | 2485 | 2490 | 2485 | 746 |
| 680 | 20231201 | 093700 | 915156185 | 2485 | 2490 | 2490 | 2485 | 40 |
| 681 | 20231201 | 093600 | 915056590 | 2495 | 2495 | 2495 | 2495 | 2317 |
| 682 | 20231201 | 093500 | 909275675 | 2500 | 2500 | 2500 | 2490 | 734 |
| 683 | 20231201 | 093400 | 907445885 | 2500 | 2500 | 2500 | 2500 | 1237 |
| 684 | 20231201 | 093300 | 904353385 | 2495 | 2500 | 2500 | 2485 | 6208 |
| 685 | 20231201 | 093200 | 888890235 | 2495 | 2505 | 2505 | 2495 | 3423 |
| 686 | 20231201 | 093100 | 880326925 | 2510 | 2505 | 2510 | 2500 | 7631 |
| 687 | 20231201 | 093000 | 861211835 | 2515 | 2490 | 2515 | 2490 | 8843 |
| 688 | 20231201 | 092900 | 839128180 | 2485 | 2475 | 2485 | 2470 | 10369 |
| 689 | 20231201 | 092800 | 813432845 | 2475 | 2485 | 2485 | 2475 | 1144 |
| 690 | 20231201 | 092700 | 810598425 | 2480 | 2470 | 2480 | 2465 | 8398 |
| 691 | 20231201 | 092600 | 789816660 | 2470 | 2465 | 2475 | 2465 | 2907 |
| 692 | 20231201 | 092500 | 782642570 | 2470 | 2465 | 2470 | 2465 | 1279 |
| 693 | 20231201 | 092400 | 779489700 | 2465 | 2465 | 2465 | 2455 | 160 |
| 694 | 20231201 | 092300 | 779096000 | 2460 | 2455 | 2465 | 2455 | 1340 |
| 695 | 20231201 | 092200 | 775800875 | 2460 | 2450 | 2465 | 2450 | 5312 |
| 696 | 20231201 | 092100 | 762736165 | 2450 | 2455 | 2460 | 2450 | 10924 |
| 697 | 20231201 | 092000 | 735939830 | 2460 | 2460 | 2460 | 2455 | 853 |
| 698 | 20231201 | 091900 | 733842950 | 2460 | 2455 | 2460 | 2445 | 14779 |
| 699 | 20231201 | 091800 | 697614805 | 2455 | 2470 | 2470 | 2455 | 7620 |
| 700 | 20231201 | 091700 | 678854695 | 2470 | 2470 | 2470 | 2470 | 1427 |
| 701 | 20231201 | 091600 | 675330005 | 2470 | 2470 | 2470 | 2470 | 3033 |
| 702 | 20231201 | 091500 | 667838495 | 2470 | 2470 | 2470 | 2465 | 3797 |
| 703 | 20231201 | 091400 | 658465425 | 2470 | 2470 | 2475 | 2470 | 3900 |
| 704 | 20231201 | 091300 | 648831975 | 2470 | 2485 | 2490 | 2470 | 17674 |
| 705 | 20231201 | 091200 | 605013775 | 2485 | 2530 | 2530 | 2480 | 50908 |
| 706 | 20231201 | 091100 | 478233685 | 2520 | 2525 | 2535 | 2520 | 20331 |
| 707 | 20231201 | 091000 | 426867090 | 2525 | 2530 | 2540 | 2525 | 19867 |
| 708 | 20231201 | 090900 | 376578115 | 2535 | 2535 | 2555 | 2530 | 32203 |
| 709 | 20231201 | 090800 | 294693060 | 2540 | 2510 | 2550 | 2505 | 49349 |
| 710 | 20231201 | 090700 | 170144710 | 2505 | 2495 | 2510 | 2465 | 9039 |
| 711 | 20231201 | 090600 | 147593455 | 2510 | 2450 | 2510 | 2450 | 33899 |
| 712 | 20231201 | 090500 | 63587250 | 2455 | 2455 | 2455 | 2455 | 723 |
| 713 | 20231201 | 090400 | 61812285 | 2460 | 2455 | 2465 | 2455 | 264 |
| 714 | 20231201 | 090300 | 61161915 | 2455 | 2455 | 2465 | 2455 | 6702 |
| 715 | 20231201 | 090200 | 44708495 | 2465 | 2465 | 2465 | 2455 | 2147 |
| 716 | 20231201 | 090100 | 39429550 | 2455 | 2470 | 2470 | 2455 | 2325 |
| 717 | 20231201 | 090000 | 33710610 | 2470 | 2470 | 2470 | 2455 | 13062 |