36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 212500 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 2907 |
| 3 | 20231205 | 212400 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 4 | 20231205 | 212300 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 5 | 20231205 | 212200 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 6 | 20231205 | 212100 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 7 | 20231205 | 212000 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 8 | 20231205 | 211900 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 9 | 20231205 | 211800 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 10 | 20231205 | 211700 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 11 | 20231205 | 211600 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 12 | 20231205 | 211500 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 13 | 20231205 | 211400 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 14 | 20231205 | 211300 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 15 | 20231205 | 211200 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 16 | 20231205 | 211100 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 17 | 20231205 | 211000 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 18 | 20231205 | 210900 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 19 | 20231205 | 210800 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 20 | 20231205 | 210700 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 21 | 20231205 | 210600 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 22 | 20231205 | 210500 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 23 | 20231205 | 210400 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 24 | 20231205 | 210300 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 25 | 20231205 | 210200 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 26 | 20231205 | 210100 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 27 | 20231205 | 210000 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 28 | 20231205 | 205900 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 29 | 20231205 | 205800 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 30 | 20231205 | 205700 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 31 | 20231205 | 205600 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 32 | 20231205 | 205500 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 2907 |
| 33 | 20231205 | 205400 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 34 | 20231205 | 205300 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 35 | 20231205 | 205200 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 36 | 20231205 | 205100 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 37 | 20231205 | 205000 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 38 | 20231205 | 204900 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 39 | 20231205 | 204800 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 40 | 20231205 | 204700 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 41 | 20231205 | 204600 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 42 | 20231205 | 204500 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 43 | 20231205 | 204400 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 44 | 20231205 | 204300 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 45 | 20231205 | 204200 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 46 | 20231205 | 204100 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 47 | 20231205 | 204000 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 48 | 20231205 | 203900 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 49 | 20231205 | 203800 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 50 | 20231205 | 203700 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 51 | 20231205 | 203600 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 52 | 20231205 | 203500 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 53 | 20231205 | 203400 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 54 | 20231205 | 203300 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 55 | 20231205 | 203200 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 56 | 20231205 | 203100 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 57 | 20231205 | 203000 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 58 | 20231205 | 202900 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 59 | 20231205 | 202800 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 60 | 20231205 | 202700 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 61 | 20231205 | 202600 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 62 | 20231205 | 202500 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 2907 |
| 63 | 20231205 | 202400 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 64 | 20231205 | 202300 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 65 | 20231205 | 202200 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 66 | 20231205 | 202100 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 67 | 20231205 | 202000 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 68 | 20231205 | 201900 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 69 | 20231205 | 201800 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 70 | 20231205 | 201700 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 71 | 20231205 | 201600 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 72 | 20231205 | 201500 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 73 | 20231205 | 201400 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 74 | 20231205 | 201300 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 75 | 20231205 | 201200 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 76 | 20231205 | 201100 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 77 | 20231205 | 201000 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 78 | 20231205 | 200900 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 79 | 20231205 | 200800 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 80 | 20231205 | 200700 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 81 | 20231205 | 200600 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 82 | 20231205 | 200500 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 83 | 20231205 | 200400 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 84 | 20231205 | 200300 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 85 | 20231205 | 200200 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 86 | 20231205 | 200100 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 87 | 20231205 | 200000 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 88 | 20231205 | 195900 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 89 | 20231205 | 195800 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 90 | 20231205 | 195700 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 91 | 20231205 | 195600 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 92 | 20231205 | 195500 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 2907 |
| 93 | 20231205 | 195400 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 94 | 20231205 | 195300 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 95 | 20231205 | 195200 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 96 | 20231205 | 195100 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 97 | 20231205 | 195000 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 98 | 20231205 | 194900 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 99 | 20231205 | 194800 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 100 | 20231205 | 194700 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 101 | 20231205 | 194600 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 102 | 20231205 | 194500 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 103 | 20231205 | 194400 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 104 | 20231205 | 194300 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 105 | 20231205 | 194200 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 106 | 20231205 | 194100 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 107 | 20231205 | 194000 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 108 | 20231205 | 193900 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 109 | 20231205 | 193800 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 110 | 20231205 | 193700 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 111 | 20231205 | 193600 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 112 | 20231205 | 193500 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 113 | 20231205 | 193400 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 114 | 20231205 | 193300 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 115 | 20231205 | 193200 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 116 | 20231205 | 193100 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 117 | 20231205 | 193000 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 118 | 20231205 | 192900 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 119 | 20231205 | 192800 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 120 | 20231205 | 192700 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 121 | 20231205 | 192600 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 122 | 20231205 | 192500 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 2907 |
| 123 | 20231205 | 192400 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 124 | 20231205 | 192300 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 125 | 20231205 | 192200 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 126 | 20231205 | 192100 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 127 | 20231205 | 192000 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 128 | 20231205 | 191900 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 129 | 20231205 | 191800 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 130 | 20231205 | 191700 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 131 | 20231205 | 191600 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 132 | 20231205 | 191500 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 133 | 20231205 | 191400 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 134 | 20231205 | 191300 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 135 | 20231205 | 191200 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 136 | 20231205 | 191100 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 137 | 20231205 | 191000 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 138 | 20231205 | 190900 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 139 | 20231205 | 190800 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 140 | 20231205 | 190700 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 141 | 20231205 | 190600 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 142 | 20231205 | 190500 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 143 | 20231205 | 190400 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 144 | 20231205 | 190300 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 145 | 20231205 | 190200 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 146 | 20231205 | 190100 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 147 | 20231205 | 190000 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 148 | 20231205 | 185900 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 149 | 20231205 | 185800 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 150 | 20231205 | 185700 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 151 | 20231205 | 185600 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 152 | 20231205 | 185500 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 2907 |
| 153 | 20231205 | 185400 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 154 | 20231205 | 185300 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 155 | 20231205 | 185200 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 156 | 20231205 | 185100 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 157 | 20231205 | 185000 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 158 | 20231205 | 184900 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 159 | 20231205 | 184800 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 160 | 20231205 | 184700 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 161 | 20231205 | 184600 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 162 | 20231205 | 184500 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 163 | 20231205 | 184400 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 164 | 20231205 | 184300 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 165 | 20231205 | 184200 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 166 | 20231205 | 184100 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 167 | 20231205 | 184000 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 168 | 20231205 | 183900 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 169 | 20231205 | 183800 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 170 | 20231205 | 183700 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 171 | 20231205 | 183600 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 172 | 20231205 | 183500 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 173 | 20231205 | 183400 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 174 | 20231205 | 183300 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 175 | 20231205 | 183200 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 176 | 20231205 | 183100 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 177 | 20231205 | 183000 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 178 | 20231205 | 182900 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 179 | 20231205 | 182800 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 180 | 20231205 | 182700 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 181 | 20231205 | 182600 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 182 | 20231205 | 182500 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 2907 |
| 183 | 20231205 | 182400 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 184 | 20231205 | 182300 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 185 | 20231205 | 182200 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 186 | 20231205 | 182100 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 187 | 20231205 | 182000 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 188 | 20231205 | 181900 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 189 | 20231205 | 181800 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 190 | 20231205 | 181700 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 191 | 20231205 | 181600 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 192 | 20231205 | 181500 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 193 | 20231205 | 181400 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 194 | 20231205 | 181300 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 195 | 20231205 | 181200 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 196 | 20231205 | 181100 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 197 | 20231205 | 181000 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 198 | 20231205 | 180900 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 199 | 20231205 | 180800 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 200 | 20231205 | 180700 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 201 | 20231205 | 180600 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 202 | 20231205 | 180500 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 203 | 20231205 | 180400 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 204 | 20231205 | 180300 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 205 | 20231205 | 180200 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 206 | 20231205 | 180100 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 207 | 20231205 | 180000 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 208 | 20231205 | 175900 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 209 | 20231205 | 175800 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 210 | 20231205 | 175700 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 211 | 20231205 | 175600 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 212 | 20231205 | 175500 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 2907 |
| 213 | 20231205 | 175400 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 214 | 20231205 | 175300 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 215 | 20231205 | 175200 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 216 | 20231205 | 175100 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 217 | 20231205 | 175000 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 218 | 20231205 | 174900 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 219 | 20231205 | 174800 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 220 | 20231205 | 174700 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 221 | 20231205 | 174600 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 222 | 20231205 | 174500 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 223 | 20231205 | 174400 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 224 | 20231205 | 174300 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 225 | 20231205 | 174200 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 226 | 20231205 | 174100 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 227 | 20231205 | 174000 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 228 | 20231205 | 173900 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 229 | 20231205 | 173800 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 230 | 20231205 | 173700 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 231 | 20231205 | 173600 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 232 | 20231205 | 173500 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 233 | 20231205 | 173400 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 234 | 20231205 | 173300 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 235 | 20231205 | 173200 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 236 | 20231205 | 173100 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 237 | 20231205 | 173000 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 238 | 20231205 | 172900 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 239 | 20231205 | 172800 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 240 | 20231205 | 172700 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 241 | 20231205 | 172600 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 242 | 20231205 | 172500 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 2907 |
| 243 | 20231205 | 172400 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 244 | 20231205 | 172300 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 245 | 20231205 | 172200 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 246 | 20231205 | 172100 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 247 | 20231205 | 172000 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 248 | 20231205 | 171900 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 249 | 20231205 | 171800 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 250 | 20231205 | 171700 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 251 | 20231205 | 171600 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 252 | 20231205 | 171500 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 253 | 20231205 | 171400 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 254 | 20231205 | 171300 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 255 | 20231205 | 171200 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 256 | 20231205 | 171100 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 257 | 20231205 | 171000 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 258 | 20231205 | 170900 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 259 | 20231205 | 170800 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 260 | 20231205 | 170700 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 261 | 20231205 | 170600 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 262 | 20231205 | 170500 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 263 | 20231205 | 170400 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 264 | 20231205 | 170300 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 265 | 20231205 | 170200 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 266 | 20231205 | 170100 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 267 | 20231205 | 170000 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 268 | 20231205 | 165900 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 269 | 20231205 | 165800 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 270 | 20231205 | 165700 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 271 | 20231205 | 165600 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 272 | 20231205 | 165500 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 2907 |
| 273 | 20231205 | 165400 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 274 | 20231205 | 165300 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 275 | 20231205 | 165200 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 276 | 20231205 | 165100 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 277 | 20231205 | 165000 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 278 | 20231205 | 164900 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 279 | 20231205 | 164800 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 280 | 20231205 | 164700 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 281 | 20231205 | 164600 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 282 | 20231205 | 164500 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 283 | 20231205 | 164400 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 284 | 20231205 | 164300 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 285 | 20231205 | 164200 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 286 | 20231205 | 164100 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 287 | 20231205 | 164000 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 288 | 20231205 | 163900 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 289 | 20231205 | 163800 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 290 | 20231205 | 163700 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 291 | 20231205 | 163600 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 292 | 20231205 | 163500 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 293 | 20231205 | 163400 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 294 | 20231205 | 163300 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 295 | 20231205 | 163200 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 296 | 20231205 | 163100 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 297 | 20231205 | 163000 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 298 | 20231205 | 162900 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 299 | 20231205 | 162800 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 300 | 20231205 | 162700 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 301 | 20231205 | 162600 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 302 | 20231205 | 162500 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 2907 |
| 303 | 20231205 | 162400 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 304 | 20231205 | 162300 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 305 | 20231205 | 162200 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 306 | 20231205 | 162100 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 307 | 20231205 | 162000 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 308 | 20231205 | 161900 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 309 | 20231205 | 161800 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 310 | 20231205 | 161700 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 311 | 20231205 | 161600 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 312 | 20231205 | 161500 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 313 | 20231205 | 161400 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 314 | 20231205 | 161300 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 315 | 20231205 | 161200 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 316 | 20231205 | 161100 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 317 | 20231205 | 161000 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 318 | 20231205 | 160900 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 319 | 20231205 | 160800 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 320 | 20231205 | 160700 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 321 | 20231205 | 160600 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 322 | 20231205 | 160500 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 323 | 20231205 | 160400 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 324 | 20231205 | 160300 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 325 | 20231205 | 160200 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 326 | 20231205 | 160100 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 327 | 20231205 | 160000 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 328 | 20231205 | 155900 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 329 | 20231205 | 155800 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 330 | 20231205 | 155700 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 331 | 20231205 | 155600 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 332 | 20231205 | 155500 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 2907 |
| 333 | 20231205 | 155400 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 334 | 20231205 | 155300 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 335 | 20231205 | 155200 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 336 | 20231205 | 155100 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 337 | 20231205 | 155000 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 338 | 20231205 | 154900 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 339 | 20231205 | 154800 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 340 | 20231205 | 154700 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 341 | 20231205 | 154600 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 342 | 20231205 | 154500 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 343 | 20231205 | 154400 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 344 | 20231205 | 154300 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 345 | 20231205 | 154200 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 346 | 20231205 | 154100 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 347 | 20231205 | 154000 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 348 | 20231205 | 153900 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 349 | 20231205 | 153800 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 350 | 20231205 | 153700 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 351 | 20231205 | 153600 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 352 | 20231205 | 153500 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 353 | 20231205 | 153400 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 354 | 20231205 | 153300 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 355 | 20231205 | 153200 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 356 | 20231205 | 153100 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 0 |
| 357 | 20231205 | 153000 | 1777724770 | 2300 | 2300 | 2300 | 2300 | 2907 |
| 358 | 20231205 | 152900 | 1771038670 | 2300 | 2300 | 2300 | 2300 | 0 |
| 359 | 20231205 | 152800 | 1771038670 | 2300 | 2300 | 2300 | 2300 | 0 |
| 360 | 20231205 | 152700 | 1771038670 | 2300 | 2300 | 2300 | 2300 | 0 |
| 361 | 20231205 | 152600 | 1771038670 | 2300 | 2300 | 2300 | 2300 | 0 |
| 362 | 20231205 | 152500 | 1771038670 | 2300 | 2300 | 2300 | 2300 | 0 |
| 363 | 20231205 | 152400 | 1771038670 | 2300 | 2300 | 2300 | 2300 | 0 |
| 364 | 20231205 | 152300 | 1771038670 | 2300 | 2300 | 2300 | 2300 | 0 |
| 365 | 20231205 | 152200 | 1771038670 | 2300 | 2300 | 2300 | 2300 | 0 |
| 366 | 20231205 | 152100 | 1771038670 | 2300 | 2300 | 2300 | 2300 | 0 |
| 367 | 20231205 | 152000 | 1771038670 | 2300 | 2300 | 2300 | 2300 | 0 |
| 368 | 20231205 | 151900 | 1771038670 | 2300 | 2305 | 2305 | 2300 | 170 |
| 369 | 20231205 | 151800 | 1770647340 | 2305 | 2300 | 2305 | 2295 | 434 |
| 370 | 20231205 | 151700 | 1769649235 | 2300 | 2300 | 2300 | 2300 | 15 |
| 371 | 20231205 | 151600 | 1769614735 | 2300 | 2290 | 2300 | 2290 | 797 |
| 372 | 20231205 | 151500 | 1767784325 | 2290 | 2285 | 2295 | 2285 | 433 |
| 373 | 20231205 | 151400 | 1766792940 | 2285 | 2285 | 2285 | 2285 | 1 |
| 374 | 20231205 | 151300 | 1766790655 | 2270 | 2275 | 2275 | 2270 | 1523 |
| 375 | 20231205 | 151200 | 1763331315 | 2285 | 2280 | 2285 | 2275 | 201 |
| 376 | 20231205 | 151100 | 1762873720 | 2285 | 2285 | 2285 | 2280 | 880 |
| 377 | 20231205 | 151000 | 1760867075 | 2290 | 2290 | 2290 | 2290 | 0 |
| 378 | 20231205 | 150900 | 1760867075 | 2290 | 2290 | 2290 | 2290 | 0 |
| 379 | 20231205 | 150800 | 1760867075 | 2290 | 2290 | 2290 | 2275 | 303 |
| 380 | 20231205 | 150700 | 1760177675 | 2295 | 2265 | 2295 | 2265 | 5032 |
| 381 | 20231205 | 150600 | 1748774920 | 2265 | 2285 | 2295 | 2265 | 12120 |
| 382 | 20231205 | 150500 | 1721237645 | 2295 | 2280 | 2295 | 2280 | 95 |
| 383 | 20231205 | 150400 | 1721020280 | 2280 | 2280 | 2280 | 2275 | 335 |
| 384 | 20231205 | 150300 | 1720258145 | 2275 | 2280 | 2280 | 2275 | 212 |
| 385 | 20231205 | 150200 | 1719774795 | 2280 | 2290 | 2295 | 2280 | 332 |
| 386 | 20231205 | 150100 | 1719017670 | 2300 | 2295 | 2300 | 2295 | 843 |
| 387 | 20231205 | 150000 | 1717080155 | 2295 | 2290 | 2295 | 2290 | 230 |
| 388 | 20231205 | 145900 | 1716552710 | 2290 | 2290 | 2290 | 2280 | 4163 |
| 389 | 20231205 | 145800 | 1707053860 | 2295 | 2290 | 2295 | 2290 | 140 |
| 390 | 20231205 | 145700 | 1706732605 | 2295 | 2295 | 2295 | 2295 | 230 |
| 391 | 20231205 | 145600 | 1706204755 | 2295 | 2285 | 2295 | 2285 | 232 |
| 392 | 20231205 | 145500 | 1705674050 | 2290 | 2290 | 2290 | 2290 | 29 |
| 393 | 20231205 | 145400 | 1705607640 | 2295 | 2290 | 2295 | 2290 | 42 |
| 394 | 20231205 | 145300 | 1705511455 | 2295 | 2295 | 2295 | 2295 | 0 |
| 395 | 20231205 | 145200 | 1705511455 | 2295 | 2295 | 2295 | 2295 | 21 |
| 396 | 20231205 | 145100 | 1705463260 | 2300 | 2295 | 2300 | 2295 | 148 |
| 397 | 20231205 | 145000 | 1705123490 | 2300 | 2290 | 2300 | 2290 | 211 |
| 398 | 20231205 | 144900 | 1704639790 | 2290 | 2290 | 2290 | 2290 | 107 |
| 399 | 20231205 | 144800 | 1704394760 | 2290 | 2280 | 2290 | 2280 | 293 |
| 400 | 20231205 | 144700 | 1703725300 | 2275 | 2275 | 2275 | 2275 | 410 |
| 401 | 20231205 | 144600 | 1702792550 | 2275 | 2270 | 2275 | 2265 | 5007 |
| 402 | 20231205 | 144500 | 1691451605 | 2285 | 2285 | 2285 | 2265 | 3045 |
| 403 | 20231205 | 144400 | 1684541695 | 2275 | 2280 | 2295 | 2275 | 3262 |
| 404 | 20231205 | 144300 | 1677118985 | 2275 | 2295 | 2295 | 2275 | 2423 |
| 405 | 20231205 | 144200 | 1671602450 | 2285 | 2295 | 2295 | 2285 | 1000 |
| 406 | 20231205 | 144100 | 1669316740 | 2295 | 2300 | 2310 | 2295 | 1028 |
| 407 | 20231205 | 144000 | 1666949790 | 2310 | 2290 | 2310 | 2290 | 1120 |
| 408 | 20231205 | 143900 | 1664377090 | 2290 | 2290 | 2290 | 2290 | 260 |
| 409 | 20231205 | 143800 | 1663781690 | 2290 | 2280 | 2290 | 2280 | 188 |
| 410 | 20231205 | 143700 | 1663353030 | 2280 | 2280 | 2280 | 2275 | 557 |
| 411 | 20231205 | 143600 | 1662085600 | 2280 | 2265 | 2280 | 2260 | 2912 |
| 412 | 20231205 | 143500 | 1655498060 | 2275 | 2275 | 2275 | 2270 | 280 |
| 413 | 20231205 | 143400 | 1654861335 | 2275 | 2275 | 2280 | 2255 | 267 |
| 414 | 20231205 | 143300 | 1654257935 | 2255 | 2270 | 2280 | 2255 | 5549 |
| 415 | 20231205 | 143200 | 1641714180 | 2265 | 2270 | 2275 | 2265 | 2400 |
| 416 | 20231205 | 143100 | 1636272665 | 2270 | 2275 | 2275 | 2265 | 1900 |
| 417 | 20231205 | 143000 | 1631960475 | 2275 | 2285 | 2285 | 2265 | 5149 |
| 418 | 20231205 | 142900 | 1620272575 | 2260 | 2290 | 2290 | 2260 | 16831 |
| 419 | 20231205 | 142800 | 1582033220 | 2315 | 2300 | 2315 | 2290 | 3216 |
| 420 | 20231205 | 142700 | 1574657570 | 2315 | 2320 | 2325 | 2300 | 8803 |
| 421 | 20231205 | 142600 | 1554327845 | 2320 | 2320 | 2320 | 2320 | 497 |
| 422 | 20231205 | 142500 | 1553174805 | 2315 | 2310 | 2320 | 2310 | 2110 |
| 423 | 20231205 | 142400 | 1548292000 | 2310 | 2315 | 2315 | 2300 | 849 |
| 424 | 20231205 | 142300 | 1546337030 | 2300 | 2315 | 2315 | 2300 | 3761 |
| 425 | 20231205 | 142200 | 1537663970 | 2315 | 2320 | 2320 | 2315 | 234 |
| 426 | 20231205 | 142100 | 1537121095 | 2320 | 2320 | 2320 | 2320 | 0 |
| 427 | 20231205 | 142000 | 1537121095 | 2320 | 2320 | 2320 | 2320 | 4 |
| 428 | 20231205 | 141900 | 1537111815 | 2330 | 2330 | 2330 | 2330 | 0 |
| 429 | 20231205 | 141800 | 1537111815 | 2330 | 2325 | 2330 | 2310 | 5521 |
| 430 | 20231205 | 141700 | 1524330945 | 2325 | 2325 | 2325 | 2325 | 776 |
| 431 | 20231205 | 141600 | 1522526745 | 2325 | 2330 | 2330 | 2325 | 2135 |
| 432 | 20231205 | 141500 | 1517562860 | 2330 | 2325 | 2330 | 2325 | 275 |
| 433 | 20231205 | 141400 | 1516923480 | 2325 | 2320 | 2325 | 2320 | 437 |
| 434 | 20231205 | 141300 | 1515909265 | 2325 | 2315 | 2325 | 2315 | 555 |
| 435 | 20231205 | 141200 | 1514621890 | 2315 | 2315 | 2320 | 2315 | 801 |
| 436 | 20231205 | 141100 | 1512767570 | 2315 | 2315 | 2315 | 2315 | 216 |
| 437 | 20231205 | 141000 | 1512267530 | 2315 | 2310 | 2315 | 2310 | 148 |
| 438 | 20231205 | 140900 | 1511925140 | 2310 | 2310 | 2310 | 2305 | 260 |
| 439 | 20231205 | 140800 | 1511324955 | 2315 | 2310 | 2315 | 2310 | 525 |
| 440 | 20231205 | 140700 | 1510112190 | 2310 | 2310 | 2310 | 2310 | 105 |
| 441 | 20231205 | 140600 | 1509869640 | 2310 | 2305 | 2310 | 2305 | 201 |
| 442 | 20231205 | 140500 | 1509406330 | 2310 | 2315 | 2320 | 2310 | 2148 |
| 443 | 20231205 | 140400 | 1504442400 | 2320 | 2310 | 2320 | 2310 | 377 |
| 444 | 20231205 | 140300 | 1503570445 | 2310 | 2305 | 2315 | 2300 | 2307 |
| 445 | 20231205 | 140200 | 1498249750 | 2315 | 2300 | 2325 | 2300 | 5242 |
| 446 | 20231205 | 140100 | 1486189400 | 2310 | 2315 | 2315 | 2300 | 9622 |
| 447 | 20231205 | 140000 | 1463987490 | 2315 | 2335 | 2335 | 2315 | 7954 |
| 448 | 20231205 | 135900 | 1445513320 | 2335 | 2340 | 2340 | 2335 | 384 |
| 449 | 20231205 | 135800 | 1444614950 | 2350 | 2345 | 2350 | 2345 | 121 |
| 450 | 20231205 | 135700 | 1444331200 | 2350 | 2350 | 2355 | 2350 | 575 |
| 451 | 20231205 | 135600 | 1442979155 | 2340 | 2345 | 2345 | 2340 | 2951 |
| 452 | 20231205 | 135500 | 1436069745 | 2340 | 2335 | 2340 | 2335 | 243 |
| 453 | 20231205 | 135400 | 1435501545 | 2335 | 2335 | 2340 | 2330 | 1625 |
| 454 | 20231205 | 135300 | 1431711165 | 2340 | 2345 | 2350 | 2340 | 1467 |
| 455 | 20231205 | 135200 | 1428275850 | 2340 | 2345 | 2345 | 2340 | 421 |
| 456 | 20231205 | 135100 | 1427290660 | 2340 | 2350 | 2355 | 2335 | 7150 |
| 457 | 20231205 | 135000 | 1410537915 | 2350 | 2350 | 2350 | 2350 | 635 |
| 458 | 20231205 | 134900 | 1409045665 | 2350 | 2370 | 2370 | 2350 | 3476 |
| 459 | 20231205 | 134800 | 1400867730 | 2375 | 2375 | 2375 | 2375 | 0 |
| 460 | 20231205 | 134700 | 1400867730 | 2375 | 2375 | 2375 | 2375 | 0 |
| 461 | 20231205 | 134600 | 1400867730 | 2375 | 2375 | 2375 | 2375 | 41 |
| 462 | 20231205 | 134500 | 1400770355 | 2375 | 2370 | 2375 | 2370 | 228 |
| 463 | 20231205 | 134400 | 1400229540 | 2370 | 2365 | 2370 | 2365 | 340 |
| 464 | 20231205 | 134300 | 1399424235 | 2370 | 2355 | 2370 | 2355 | 998 |
| 465 | 20231205 | 134200 | 1397065875 | 2355 | 2360 | 2360 | 2355 | 2049 |
| 466 | 20231205 | 134100 | 1392240380 | 2360 | 2375 | 2375 | 2355 | 7405 |
| 467 | 20231205 | 134000 | 1374797070 | 2360 | 2400 | 2405 | 2360 | 4133 |
| 468 | 20231205 | 133900 | 1365002525 | 2410 | 2390 | 2410 | 2380 | 2828 |
| 469 | 20231205 | 133800 | 1358220405 | 2395 | 2405 | 2405 | 2395 | 1031 |
| 470 | 20231205 | 133700 | 1355748425 | 2405 | 2405 | 2405 | 2400 | 456 |
| 471 | 20231205 | 133600 | 1354653465 | 2410 | 2405 | 2410 | 2405 | 3048 |
| 472 | 20231205 | 133500 | 1347323020 | 2405 | 2400 | 2405 | 2400 | 6872 |
| 473 | 20231205 | 133400 | 1330797350 | 2400 | 2400 | 2405 | 2400 | 3755 |
| 474 | 20231205 | 133300 | 1321785345 | 2400 | 2400 | 2405 | 2400 | 688 |
| 475 | 20231205 | 133200 | 1320132845 | 2405 | 2400 | 2405 | 2400 | 2263 |
| 476 | 20231205 | 133100 | 1314701620 | 2405 | 2415 | 2415 | 2405 | 651 |
| 477 | 20231205 | 133000 | 1313133285 | 2415 | 2405 | 2415 | 2395 | 3189 |
| 478 | 20231205 | 132900 | 1305452870 | 2405 | 2405 | 2405 | 2405 | 46 |
| 479 | 20231205 | 132800 | 1305342240 | 2410 | 2410 | 2410 | 2385 | 5388 |
| 480 | 20231205 | 132700 | 1292374265 | 2410 | 2405 | 2415 | 2405 | 6298 |
| 481 | 20231205 | 132600 | 1277196270 | 2410 | 2390 | 2415 | 2390 | 11264 |
| 482 | 20231205 | 132500 | 1250154625 | 2390 | 2390 | 2390 | 2370 | 4816 |
| 483 | 20231205 | 132400 | 1238692840 | 2385 | 2380 | 2390 | 2380 | 7247 |
| 484 | 20231205 | 132300 | 1221425410 | 2385 | 2380 | 2385 | 2380 | 472 |
| 485 | 20231205 | 132200 | 1220300110 | 2385 | 2385 | 2385 | 2380 | 936 |
| 486 | 20231205 | 132100 | 1218069025 | 2385 | 2380 | 2385 | 2380 | 2567 |
| 487 | 20231205 | 132000 | 1211948225 | 2385 | 2385 | 2385 | 2380 | 1101 |
| 488 | 20231205 | 131900 | 1209327340 | 2385 | 2385 | 2385 | 2380 | 302 |
| 489 | 20231205 | 131800 | 1208607505 | 2385 | 2395 | 2395 | 2385 | 2754 |
| 490 | 20231205 | 131700 | 1202029990 | 2395 | 2395 | 2400 | 2395 | 847 |
| 491 | 20231205 | 131600 | 1199998990 | 2395 | 2400 | 2400 | 2395 | 1135 |
| 492 | 20231205 | 131500 | 1197280600 | 2395 | 2395 | 2400 | 2395 | 199 |
| 493 | 20231205 | 131400 | 1196803745 | 2395 | 2400 | 2400 | 2395 | 3212 |
| 494 | 20231205 | 131300 | 1189110100 | 2395 | 2380 | 2395 | 2380 | 11646 |
| 495 | 20231205 | 131200 | 1161301120 | 2380 | 2375 | 2380 | 2370 | 2402 |
| 496 | 20231205 | 131100 | 1155591775 | 2375 | 2370 | 2380 | 2370 | 1988 |
| 497 | 20231205 | 131000 | 1150875550 | 2370 | 2370 | 2370 | 2370 | 138 |
| 498 | 20231205 | 130900 | 1150548490 | 2370 | 2370 | 2370 | 2365 | 1846 |
| 499 | 20231205 | 130800 | 1146178470 | 2365 | 2355 | 2365 | 2355 | 1283 |
| 500 | 20231205 | 130700 | 1143151735 | 2355 | 2355 | 2355 | 2350 | 231 |
| 501 | 20231205 | 130600 | 1142607755 | 2355 | 2350 | 2355 | 2350 | 1454 |
| 502 | 20231205 | 130500 | 1139190845 | 2350 | 2355 | 2360 | 2350 | 1776 |
| 503 | 20231205 | 130400 | 1135009600 | 2360 | 2365 | 2365 | 2360 | 1265 |
| 504 | 20231205 | 130300 | 1132022980 | 2360 | 2360 | 2365 | 2360 | 3990 |
| 505 | 20231205 | 130200 | 1122606575 | 2360 | 2365 | 2365 | 2360 | 1427 |
| 506 | 20231205 | 130100 | 1119237250 | 2360 | 2365 | 2370 | 2360 | 7517 |
| 507 | 20231205 | 130000 | 1101491395 | 2365 | 2365 | 2370 | 2360 | 4303 |
| 508 | 20231205 | 125900 | 1091331460 | 2360 | 2360 | 2370 | 2360 | 6067 |
| 509 | 20231205 | 125800 | 1077012090 | 2370 | 2360 | 2370 | 2355 | 192 |
| 510 | 20231205 | 125700 | 1076559425 | 2360 | 2365 | 2365 | 2360 | 1491 |
| 511 | 20231205 | 125600 | 1073034765 | 2365 | 2365 | 2365 | 2365 | 223 |
| 512 | 20231205 | 125500 | 1072507370 | 2365 | 2350 | 2365 | 2345 | 8992 |
| 513 | 20231205 | 125400 | 1051356970 | 2350 | 2365 | 2365 | 2350 | 3123 |
| 514 | 20231205 | 125300 | 1044009545 | 2370 | 2370 | 2380 | 2370 | 151 |
| 515 | 20231205 | 125200 | 1043651665 | 2370 | 2370 | 2370 | 2350 | 5450 |
| 516 | 20231205 | 125100 | 1030797820 | 2375 | 2370 | 2385 | 2370 | 1406 |
| 517 | 20231205 | 125000 | 1027457770 | 2375 | 2375 | 2380 | 2375 | 1164 |
| 518 | 20231205 | 124900 | 1024692460 | 2375 | 2370 | 2375 | 2370 | 533 |
| 519 | 20231205 | 124800 | 1023429135 | 2375 | 2370 | 2375 | 2365 | 555 |
| 520 | 20231205 | 124700 | 1022115125 | 2375 | 2360 | 2375 | 2360 | 1193 |
| 521 | 20231205 | 124600 | 1019291010 | 2360 | 2380 | 2385 | 2355 | 1844 |
| 522 | 20231205 | 124500 | 1014934310 | 2385 | 2380 | 2390 | 2380 | 1600 |
| 523 | 20231205 | 124400 | 1011117105 | 2385 | 2380 | 2385 | 2355 | 2022 |
| 524 | 20231205 | 124300 | 1006326095 | 2375 | 2390 | 2395 | 2375 | 1653 |
| 525 | 20231205 | 124200 | 1002382870 | 2360 | 2395 | 2395 | 2360 | 1740 |
| 526 | 20231205 | 124100 | 998245490 | 2395 | 2405 | 2410 | 2335 | 12691 |
| 527 | 20231205 | 124000 | 968022720 | 2405 | 2405 | 2405 | 2400 | 1380 |
| 528 | 20231205 | 123900 | 964709335 | 2410 | 2415 | 2420 | 2390 | 4977 |
| 529 | 20231205 | 123800 | 952763770 | 2420 | 2420 | 2425 | 2415 | 3031 |
| 530 | 20231205 | 123700 | 945423485 | 2420 | 2400 | 2425 | 2400 | 37826 |
| 531 | 20231205 | 123600 | 854298845 | 2395 | 2385 | 2395 | 2385 | 11351 |
| 532 | 20231205 | 123500 | 827153195 | 2385 | 2380 | 2385 | 2380 | 11141 |
| 533 | 20231205 | 123400 | 800631225 | 2380 | 2375 | 2380 | 2375 | 597 |
| 534 | 20231205 | 123300 | 799211130 | 2375 | 2370 | 2375 | 2370 | 2280 |
| 535 | 20231205 | 123200 | 793804865 | 2375 | 2375 | 2380 | 2375 | 2988 |
| 536 | 20231205 | 123100 | 786706505 | 2375 | 2365 | 2375 | 2365 | 5713 |
| 537 | 20231205 | 123000 | 773158935 | 2365 | 2360 | 2365 | 2360 | 1813 |
| 538 | 20231205 | 122900 | 768878065 | 2360 | 2360 | 2360 | 2355 | 2045 |
| 539 | 20231205 | 122800 | 764055030 | 2360 | 2355 | 2360 | 2355 | 2947 |
| 540 | 20231205 | 122700 | 757104335 | 2355 | 2350 | 2355 | 2350 | 1048 |
| 541 | 20231205 | 122600 | 754641525 | 2355 | 2355 | 2355 | 2355 | 0 |
| 542 | 20231205 | 122500 | 754641525 | 2355 | 2335 | 2355 | 2335 | 787 |
| 543 | 20231205 | 122400 | 752803860 | 2355 | 2345 | 2355 | 2335 | 1003 |
| 544 | 20231205 | 122300 | 750459815 | 2360 | 2365 | 2365 | 2335 | 1331 |
| 545 | 20231205 | 122200 | 747338675 | 2365 | 2370 | 2370 | 2365 | 418 |
| 546 | 20231205 | 122100 | 746349470 | 2370 | 2370 | 2375 | 2370 | 184 |
| 547 | 20231205 | 122000 | 745913345 | 2375 | 2370 | 2375 | 2370 | 16 |
| 548 | 20231205 | 121900 | 745875375 | 2375 | 2370 | 2375 | 2370 | 669 |
| 549 | 20231205 | 121800 | 744289690 | 2375 | 2370 | 2375 | 2370 | 166 |
| 550 | 20231205 | 121700 | 743896230 | 2365 | 2370 | 2370 | 2365 | 630 |
| 551 | 20231205 | 121600 | 742404225 | 2365 | 2380 | 2380 | 2365 | 3639 |
| 552 | 20231205 | 121500 | 733785675 | 2380 | 2375 | 2380 | 2375 | 4282 |
| 553 | 20231205 | 121400 | 723602595 | 2375 | 2365 | 2380 | 2365 | 9895 |
| 554 | 20231205 | 121300 | 700122305 | 2345 | 2360 | 2365 | 2345 | 521 |
| 555 | 20231205 | 121200 | 698896635 | 2360 | 2350 | 2365 | 2350 | 15224 |
| 556 | 20231205 | 121100 | 662988450 | 2350 | 2345 | 2350 | 2345 | 5414 |
| 557 | 20231205 | 121000 | 650266795 | 2345 | 2330 | 2350 | 2330 | 2673 |
| 558 | 20231205 | 120900 | 644002735 | 2330 | 2330 | 2330 | 2330 | 100 |
| 559 | 20231205 | 120800 | 643769735 | 2335 | 2335 | 2335 | 2335 | 0 |
| 560 | 20231205 | 120700 | 643769735 | 2335 | 2335 | 2335 | 2335 | 498 |
| 561 | 20231205 | 120600 | 642606905 | 2335 | 2335 | 2335 | 2315 | 1087 |
| 562 | 20231205 | 120500 | 640086320 | 2325 | 2335 | 2340 | 2325 | 6350 |
| 563 | 20231205 | 120400 | 625316565 | 2340 | 2340 | 2340 | 2340 | 33 |
| 564 | 20231205 | 120300 | 625239345 | 2340 | 2350 | 2350 | 2340 | 2305 |
| 565 | 20231205 | 120200 | 619837340 | 2345 | 2345 | 2350 | 2345 | 6942 |
| 566 | 20231205 | 120100 | 603550380 | 2345 | 2330 | 2345 | 2330 | 6673 |
| 567 | 20231205 | 120000 | 587930965 | 2335 | 2330 | 2335 | 2330 | 1000 |
| 568 | 20231205 | 115900 | 585596380 | 2335 | 2335 | 2335 | 2335 | 0 |
| 569 | 20231205 | 115800 | 585596380 | 2335 | 2335 | 2335 | 2335 | 0 |
| 570 | 20231205 | 115700 | 585596380 | 2335 | 2335 | 2335 | 2335 | 0 |
| 571 | 20231205 | 115600 | 585596380 | 2335 | 2335 | 2335 | 2335 | 0 |
| 572 | 20231205 | 115500 | 585596380 | 2335 | 2335 | 2335 | 2335 | 3 |
| 573 | 20231205 | 115400 | 585589375 | 2340 | 2320 | 2340 | 2320 | 3339 |
| 574 | 20231205 | 115300 | 577794195 | 2335 | 2310 | 2335 | 2310 | 12294 |
| 575 | 20231205 | 115200 | 549222330 | 2310 | 2300 | 2310 | 2300 | 1467 |
| 576 | 20231205 | 115100 | 545841345 | 2305 | 2305 | 2305 | 2305 | 1 |
| 577 | 20231205 | 115000 | 545839040 | 2300 | 2300 | 2300 | 2300 | 83 |
| 578 | 20231205 | 114900 | 545648140 | 2300 | 2300 | 2300 | 2300 | 452 |
| 579 | 20231205 | 114800 | 544608540 | 2300 | 2300 | 2300 | 2300 | 255 |
| 580 | 20231205 | 114700 | 544022040 | 2305 | 2305 | 2305 | 2300 | 585 |
| 581 | 20231205 | 114600 | 542676520 | 2305 | 2305 | 2305 | 2305 | 81 |
| 582 | 20231205 | 114500 | 542489815 | 2305 | 2300 | 2305 | 2300 | 39 |
| 583 | 20231205 | 114400 | 542400110 | 2305 | 2305 | 2305 | 2305 | 595 |
| 584 | 20231205 | 114300 | 541028635 | 2300 | 2300 | 2300 | 2300 | 156 |
| 585 | 20231205 | 114200 | 540669835 | 2305 | 2305 | 2305 | 2305 | 0 |
| 586 | 20231205 | 114100 | 540669835 | 2305 | 2300 | 2305 | 2300 | 131 |
| 587 | 20231205 | 114000 | 540367970 | 2305 | 2305 | 2305 | 2300 | 202 |
| 588 | 20231205 | 113900 | 539903360 | 2300 | 2300 | 2305 | 2300 | 946 |
| 589 | 20231205 | 113800 | 537727555 | 2305 | 2305 | 2305 | 2305 | 117 |
| 590 | 20231205 | 113700 | 537457870 | 2305 | 2300 | 2305 | 2300 | 11165 |
| 591 | 20231205 | 113600 | 511778365 | 2300 | 2300 | 2305 | 2300 | 4671 |
| 592 | 20231205 | 113500 | 501035060 | 2305 | 2305 | 2305 | 2305 | 0 |
| 593 | 20231205 | 113400 | 501035060 | 2305 | 2305 | 2305 | 2305 | 0 |
| 594 | 20231205 | 113300 | 501035060 | 2305 | 2305 | 2305 | 2305 | 67 |
| 595 | 20231205 | 113200 | 500880625 | 2305 | 2305 | 2305 | 2305 | 264 |
| 596 | 20231205 | 113100 | 500272105 | 2305 | 2305 | 2305 | 2305 | 341 |
| 597 | 20231205 | 113000 | 499486100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 598 | 20231205 | 112900 | 499486100 | 2305 | 2300 | 2305 | 2300 | 85 |
| 599 | 20231205 | 112800 | 499290595 | 2305 | 2305 | 2305 | 2305 | 170 |
| 600 | 20231205 | 112700 | 498898745 | 2305 | 2305 | 2305 | 2305 | 542 |
| 601 | 20231205 | 112600 | 497649435 | 2305 | 2305 | 2305 | 2305 | 0 |
| 602 | 20231205 | 112500 | 497649435 | 2305 | 2305 | 2305 | 2305 | 0 |
| 603 | 20231205 | 112400 | 497649435 | 2305 | 2305 | 2305 | 2305 | 444 |
| 604 | 20231205 | 112300 | 496626015 | 2305 | 2300 | 2305 | 2300 | 450 |
| 605 | 20231205 | 112200 | 495591010 | 2305 | 2300 | 2305 | 2300 | 201 |
| 606 | 20231205 | 112100 | 495128705 | 2305 | 2305 | 2305 | 2305 | 0 |
| 607 | 20231205 | 112000 | 495128705 | 2305 | 2300 | 2305 | 2300 | 701 |
| 608 | 20231205 | 111900 | 493516400 | 2305 | 2305 | 2305 | 2305 | 21 |
| 609 | 20231205 | 111800 | 493467995 | 2305 | 2305 | 2305 | 2305 | 59 |
| 610 | 20231205 | 111700 | 493332000 | 2305 | 2305 | 2305 | 2305 | 700 |
| 611 | 20231205 | 111600 | 491718500 | 2305 | 2305 | 2305 | 2305 | 0 |
| 612 | 20231205 | 111500 | 491718500 | 2305 | 2305 | 2305 | 2305 | 0 |
| 613 | 20231205 | 111400 | 491718500 | 2305 | 2305 | 2305 | 2305 | 201 |
| 614 | 20231205 | 111300 | 491255195 | 2300 | 2305 | 2305 | 2300 | 5 |
| 615 | 20231205 | 111200 | 491243690 | 2300 | 2305 | 2305 | 2300 | 2365 |
| 616 | 20231205 | 111100 | 485803690 | 2305 | 2305 | 2305 | 2300 | 330 |
| 617 | 20231205 | 111000 | 485043780 | 2305 | 2305 | 2305 | 2305 | 50 |
| 618 | 20231205 | 110900 | 484928530 | 2305 | 2305 | 2305 | 2305 | 51 |
| 619 | 20231205 | 110800 | 484810975 | 2300 | 2300 | 2300 | 2300 | 449 |
| 620 | 20231205 | 110700 | 483778275 | 2300 | 2305 | 2305 | 2300 | 409 |
| 621 | 20231205 | 110600 | 482837565 | 2300 | 2305 | 2305 | 2300 | 401 |
| 622 | 20231205 | 110500 | 481913760 | 2310 | 2310 | 2310 | 2310 | 0 |
| 623 | 20231205 | 110400 | 481913760 | 2310 | 2310 | 2310 | 2310 | 0 |
| 624 | 20231205 | 110300 | 481913760 | 2310 | 2305 | 2310 | 2305 | 350 |
| 625 | 20231205 | 110200 | 481107005 | 2310 | 2305 | 2310 | 2305 | 27 |
| 626 | 20231205 | 110100 | 481044765 | 2305 | 2310 | 2315 | 2305 | 1748 |
| 627 | 20231205 | 110000 | 477010375 | 2315 | 2310 | 2315 | 2310 | 1222 |
| 628 | 20231205 | 105900 | 474187500 | 2310 | 2305 | 2310 | 2305 | 211 |
| 629 | 20231205 | 105800 | 473701090 | 2305 | 2305 | 2305 | 2305 | 254 |
| 630 | 20231205 | 105700 | 473115620 | 2300 | 2300 | 2300 | 2300 | 542 |
| 631 | 20231205 | 105600 | 471869020 | 2300 | 2295 | 2300 | 2295 | 51 |
| 632 | 20231205 | 105500 | 471751970 | 2295 | 2305 | 2305 | 2295 | 737 |
| 633 | 20231205 | 105400 | 470057450 | 2305 | 2300 | 2305 | 2300 | 1012 |
| 634 | 20231205 | 105300 | 467726790 | 2300 | 2300 | 2300 | 2300 | 5500 |
| 635 | 20231205 | 105200 | 455076790 | 2305 | 2305 | 2305 | 2305 | 662 |
| 636 | 20231205 | 105100 | 453550880 | 2305 | 2305 | 2310 | 2305 | 622 |
| 637 | 20231205 | 105000 | 452117165 | 2310 | 2310 | 2310 | 2310 | 0 |
| 638 | 20231205 | 104900 | 452117165 | 2310 | 2310 | 2310 | 2310 | 0 |
| 639 | 20231205 | 104800 | 452117165 | 2310 | 2310 | 2310 | 2310 | 0 |
| 640 | 20231205 | 104700 | 452117165 | 2310 | 2310 | 2310 | 2310 | 0 |
| 641 | 20231205 | 104600 | 452117165 | 2310 | 2310 | 2310 | 2310 | 0 |
| 642 | 20231205 | 104500 | 452117165 | 2310 | 2310 | 2310 | 2310 | 400 |
| 643 | 20231205 | 104400 | 451193165 | 2310 | 2305 | 2310 | 2305 | 539 |
| 644 | 20231205 | 104300 | 449949315 | 2305 | 2300 | 2305 | 2300 | 1698 |
| 645 | 20231205 | 104200 | 446041430 | 2305 | 2305 | 2305 | 2305 | 0 |
| 646 | 20231205 | 104100 | 446041430 | 2305 | 2305 | 2305 | 2305 | 0 |
| 647 | 20231205 | 104000 | 446041430 | 2305 | 2305 | 2305 | 2305 | 101 |
| 648 | 20231205 | 103900 | 445808625 | 2300 | 2300 | 2300 | 2300 | 0 |
| 649 | 20231205 | 103800 | 445808625 | 2300 | 2295 | 2300 | 2295 | 3658 |
| 650 | 20231205 | 103700 | 437397720 | 2300 | 2300 | 2300 | 2300 | 0 |
| 651 | 20231205 | 103600 | 437397720 | 2300 | 2290 | 2300 | 2285 | 1170 |
| 652 | 20231205 | 103500 | 434719065 | 2300 | 2300 | 2300 | 2300 | 101 |
| 653 | 20231205 | 103400 | 434486765 | 2300 | 2300 | 2300 | 2300 | 3 |
| 654 | 20231205 | 103300 | 434479865 | 2300 | 2300 | 2300 | 2300 | 1 |
| 655 | 20231205 | 103200 | 434477565 | 2290 | 2295 | 2300 | 2290 | 242 |
| 656 | 20231205 | 103100 | 433922695 | 2295 | 2290 | 2300 | 2285 | 2497 |
| 657 | 20231205 | 103000 | 428205385 | 2290 | 2300 | 2300 | 2290 | 1845 |
| 658 | 20231205 | 102900 | 423975670 | 2300 | 2310 | 2310 | 2300 | 475 |
| 659 | 20231205 | 102800 | 422883095 | 2310 | 2310 | 2310 | 2300 | 5357 |
| 660 | 20231205 | 102700 | 410557630 | 2310 | 2310 | 2310 | 2310 | 644 |
| 661 | 20231205 | 102600 | 409069990 | 2315 | 2315 | 2315 | 2315 | 25 |
| 662 | 20231205 | 102500 | 409012115 | 2320 | 2320 | 2320 | 2320 | 1990 |
| 663 | 20231205 | 102400 | 404395315 | 2320 | 2320 | 2320 | 2320 | 3512 |
| 664 | 20231205 | 102300 | 396247475 | 2320 | 2310 | 2320 | 2300 | 1756 |
| 665 | 20231205 | 102200 | 392182355 | 2320 | 2315 | 2320 | 2315 | 5954 |
| 666 | 20231205 | 102100 | 378384025 | 2315 | 2315 | 2315 | 2315 | 10 |
| 667 | 20231205 | 102000 | 378360875 | 2320 | 2320 | 2320 | 2320 | 0 |
| 668 | 20231205 | 101900 | 378360875 | 2320 | 2300 | 2320 | 2300 | 10000 |
| 669 | 20231205 | 101800 | 355186705 | 2290 | 2305 | 2305 | 2290 | 2864 |
| 670 | 20231205 | 101700 | 348618835 | 2310 | 2310 | 2310 | 2310 | 39 |
| 671 | 20231205 | 101600 | 348528745 | 2310 | 2310 | 2310 | 2310 | 754 |
| 672 | 20231205 | 101500 | 346787005 | 2310 | 2310 | 2310 | 2310 | 110 |
| 673 | 20231205 | 101400 | 346532905 | 2315 | 2310 | 2315 | 2310 | 1104 |
| 674 | 20231205 | 101300 | 343977150 | 2315 | 2310 | 2315 | 2295 | 6157 |
| 675 | 20231205 | 101200 | 329793960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 676 | 20231205 | 101100 | 329793960 | 2315 | 2315 | 2315 | 2315 | 0 |
| 677 | 20231205 | 101000 | 329793960 | 2315 | 2315 | 2315 | 2315 | 300 |
| 678 | 20231205 | 100900 | 329099460 | 2315 | 2310 | 2315 | 2310 | 1000 |
| 679 | 20231205 | 100800 | 326787210 | 2310 | 2310 | 2310 | 2310 | 400 |
| 680 | 20231205 | 100700 | 325863210 | 2310 | 2305 | 2310 | 2305 | 1001 |
| 681 | 20231205 | 100600 | 323555900 | 2310 | 2305 | 2310 | 2305 | 506 |
| 682 | 20231205 | 100500 | 322389565 | 2310 | 2310 | 2310 | 2310 | 188 |
| 683 | 20231205 | 100400 | 321955285 | 2315 | 2315 | 2315 | 2315 | 2 |
| 684 | 20231205 | 100300 | 321950655 | 2310 | 2310 | 2315 | 2310 | 3098 |
| 685 | 20231205 | 100200 | 314794270 | 2310 | 2315 | 2315 | 2310 | 1478 |
| 686 | 20231205 | 100100 | 311379590 | 2315 | 2310 | 2315 | 2310 | 1391 |
| 687 | 20231205 | 100000 | 308166120 | 2310 | 2310 | 2310 | 2310 | 10 |
| 688 | 20231205 | 095900 | 308143020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 689 | 20231205 | 095800 | 308143020 | 2315 | 2315 | 2315 | 2315 | 0 |
| 690 | 20231205 | 095700 | 308143020 | 2315 | 2305 | 2315 | 2300 | 2147 |
| 691 | 20231205 | 095600 | 303200340 | 2315 | 2305 | 2315 | 2305 | 3040 |
| 692 | 20231205 | 095500 | 296178115 | 2315 | 2315 | 2315 | 2315 | 0 |
| 693 | 20231205 | 095400 | 296178115 | 2315 | 2315 | 2315 | 2315 | 283 |
| 694 | 20231205 | 095300 | 295522970 | 2315 | 2305 | 2315 | 2305 | 828 |
| 695 | 20231205 | 095200 | 293606550 | 2315 | 2305 | 2315 | 2305 | 327 |
| 696 | 20231205 | 095100 | 292852765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 697 | 20231205 | 095000 | 292852765 | 2315 | 2315 | 2315 | 2315 | 0 |
| 698 | 20231205 | 094900 | 292852765 | 2315 | 2305 | 2315 | 2305 | 1112 |
| 699 | 20231205 | 094800 | 290278495 | 2315 | 2315 | 2315 | 2315 | 158 |
| 700 | 20231205 | 094700 | 289912725 | 2315 | 2310 | 2315 | 2310 | 539 |
| 701 | 20231205 | 094600 | 288666890 | 2310 | 2305 | 2310 | 2305 | 133 |
| 702 | 20231205 | 094500 | 288360030 | 2305 | 2305 | 2305 | 2305 | 471 |
| 703 | 20231205 | 094400 | 287274375 | 2305 | 2300 | 2305 | 2290 | 62 |
| 704 | 20231205 | 094300 | 287132030 | 2305 | 2305 | 2305 | 2290 | 5360 |
| 705 | 20231205 | 094200 | 274781215 | 2315 | 2315 | 2315 | 2315 | 12 |
| 706 | 20231205 | 094100 | 274753435 | 2325 | 2325 | 2325 | 2325 | 0 |
| 707 | 20231205 | 094000 | 274753435 | 2325 | 2300 | 2325 | 2300 | 345 |
| 708 | 20231205 | 093900 | 273957920 | 2300 | 2315 | 2315 | 2300 | 106 |
| 709 | 20231205 | 093800 | 273714105 | 2300 | 2315 | 2315 | 2300 | 1930 |
| 710 | 20231205 | 093700 | 269273380 | 2315 | 2300 | 2315 | 2300 | 766 |
| 711 | 20231205 | 093600 | 267511565 | 2315 | 2325 | 2325 | 2300 | 1348 |
| 712 | 20231205 | 093500 | 264407185 | 2305 | 2315 | 2315 | 2305 | 100 |
| 713 | 20231205 | 093400 | 264176005 | 2330 | 2320 | 2330 | 2315 | 3001 |
| 714 | 20231205 | 093300 | 257198760 | 2320 | 2330 | 2330 | 2320 | 28 |
| 715 | 20231205 | 093200 | 257133790 | 2335 | 2335 | 2335 | 2335 | 1 |
| 716 | 20231205 | 093100 | 257131455 | 2320 | 2330 | 2335 | 2320 | 3036 |
| 717 | 20231205 | 093000 | 250086030 | 2335 | 2330 | 2335 | 2330 | 608 |
| 718 | 20231205 | 092900 | 248669380 | 2330 | 2330 | 2335 | 2325 | 1617 |
| 719 | 20231205 | 092800 | 244894530 | 2340 | 2335 | 2340 | 2330 | 1382 |
| 720 | 20231205 | 092700 | 241669210 | 2340 | 2345 | 2345 | 2340 | 2110 |
| 721 | 20231205 | 092600 | 236730800 | 2345 | 2340 | 2345 | 2330 | 6526 |
| 722 | 20231205 | 092500 | 221431615 | 2340 | 2340 | 2340 | 2330 | 3396 |
| 723 | 20231205 | 092400 | 213486705 | 2340 | 2325 | 2345 | 2325 | 5142 |
| 724 | 20231205 | 092300 | 201472745 | 2330 | 2315 | 2330 | 2315 | 1863 |
| 725 | 20231205 | 092200 | 197156495 | 2315 | 2315 | 2315 | 2315 | 220 |
| 726 | 20231205 | 092100 | 196647195 | 2315 | 2310 | 2315 | 2305 | 4222 |
| 727 | 20231205 | 092000 | 186909565 | 2315 | 2310 | 2315 | 2310 | 448 |
| 728 | 20231205 | 091900 | 185874680 | 2310 | 2310 | 2310 | 2305 | 905 |
| 729 | 20231205 | 091800 | 183786630 | 2315 | 2305 | 2315 | 2305 | 2610 |
| 730 | 20231205 | 091700 | 177756320 | 2300 | 2300 | 2300 | 2300 | 251 |
| 731 | 20231205 | 091600 | 177179020 | 2300 | 2295 | 2300 | 2295 | 1650 |
| 732 | 20231205 | 091500 | 173384110 | 2300 | 2295 | 2300 | 2295 | 1101 |
| 733 | 20231205 | 091400 | 170852830 | 2300 | 2295 | 2300 | 2290 | 4069 |
| 734 | 20231205 | 091300 | 161524425 | 2295 | 2300 | 2310 | 2295 | 1503 |
| 735 | 20231205 | 091200 | 158067605 | 2295 | 2300 | 2300 | 2285 | 176 |
| 736 | 20231205 | 091100 | 157664375 | 2310 | 2300 | 2310 | 2285 | 1592 |
| 737 | 20231205 | 091000 | 154003415 | 2300 | 2300 | 2300 | 2300 | 0 |
| 738 | 20231205 | 090900 | 154003415 | 2300 | 2295 | 2300 | 2285 | 564 |
| 739 | 20231205 | 090800 | 152714055 | 2300 | 2310 | 2315 | 2300 | 3072 |
| 740 | 20231205 | 090700 | 145637810 | 2315 | 2310 | 2320 | 2305 | 2931 |
| 741 | 20231205 | 090600 | 138865675 | 2310 | 2315 | 2320 | 2310 | 8765 |
| 742 | 20231205 | 090500 | 118580705 | 2310 | 2305 | 2315 | 2300 | 7349 |
| 743 | 20231205 | 090400 | 101624170 | 2320 | 2315 | 2350 | 2300 | 9295 |
| 744 | 20231205 | 090300 | 80156600 | 2310 | 2250 | 2310 | 2250 | 12148 |
| 745 | 20231205 | 090200 | 52331755 | 2230 | 2250 | 2250 | 2225 | 11622 |
| 746 | 20231205 | 090100 | 26341555 | 2250 | 2265 | 2265 | 2250 | 11088 |
| 747 | 20231205 | 090000 | 1340910 | 2295 | 2265 | 2295 | 2265 | 592 |