33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 201100 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 8081 |
| 3 | 20231213 | 201000 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 4 | 20231213 | 200900 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 5 | 20231213 | 200800 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 6 | 20231213 | 200700 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 7 | 20231213 | 200600 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 8 | 20231213 | 200500 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 9 | 20231213 | 200400 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 10 | 20231213 | 200300 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 11 | 20231213 | 200200 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 12 | 20231213 | 200100 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 13 | 20231213 | 200000 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 14 | 20231213 | 195900 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 15 | 20231213 | 195800 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 16 | 20231213 | 195700 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 17 | 20231213 | 195600 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 18 | 20231213 | 195500 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 19 | 20231213 | 195400 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 20 | 20231213 | 195300 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 21 | 20231213 | 195200 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 22 | 20231213 | 195100 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 23 | 20231213 | 195000 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 24 | 20231213 | 194900 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 25 | 20231213 | 194800 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 26 | 20231213 | 194700 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 27 | 20231213 | 194600 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 28 | 20231213 | 194500 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 29 | 20231213 | 194400 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 30 | 20231213 | 194300 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 31 | 20231213 | 194200 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 32 | 20231213 | 194100 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 8081 |
| 33 | 20231213 | 194000 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 34 | 20231213 | 193900 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 35 | 20231213 | 193800 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 36 | 20231213 | 193700 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 37 | 20231213 | 193600 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 38 | 20231213 | 193500 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 39 | 20231213 | 193400 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 40 | 20231213 | 193300 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 41 | 20231213 | 193200 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 42 | 20231213 | 193100 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 43 | 20231213 | 193000 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 44 | 20231213 | 192900 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 45 | 20231213 | 192800 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 46 | 20231213 | 192700 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 47 | 20231213 | 192600 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 48 | 20231213 | 192500 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 49 | 20231213 | 192400 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 50 | 20231213 | 192300 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 51 | 20231213 | 192200 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 52 | 20231213 | 192100 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 53 | 20231213 | 192000 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 54 | 20231213 | 191900 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 55 | 20231213 | 191800 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 56 | 20231213 | 191700 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 57 | 20231213 | 191600 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 58 | 20231213 | 191500 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 59 | 20231213 | 191400 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 60 | 20231213 | 191300 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 61 | 20231213 | 191200 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 62 | 20231213 | 191100 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 8081 |
| 63 | 20231213 | 191000 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 64 | 20231213 | 190900 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 65 | 20231213 | 190800 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 66 | 20231213 | 190700 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 67 | 20231213 | 190600 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 68 | 20231213 | 190500 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 69 | 20231213 | 190400 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 70 | 20231213 | 190300 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 71 | 20231213 | 190200 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 72 | 20231213 | 190100 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 73 | 20231213 | 190000 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 74 | 20231213 | 185900 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 75 | 20231213 | 185800 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 76 | 20231213 | 185700 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 77 | 20231213 | 185600 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 78 | 20231213 | 185500 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 79 | 20231213 | 185400 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 80 | 20231213 | 185300 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 81 | 20231213 | 185200 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 82 | 20231213 | 185100 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 83 | 20231213 | 185000 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 84 | 20231213 | 184900 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 85 | 20231213 | 184800 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 86 | 20231213 | 184700 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 87 | 20231213 | 184600 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 88 | 20231213 | 184500 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 89 | 20231213 | 184400 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 90 | 20231213 | 184300 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 91 | 20231213 | 184200 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 92 | 20231213 | 184100 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 8081 |
| 93 | 20231213 | 184000 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 94 | 20231213 | 183900 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 95 | 20231213 | 183800 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 96 | 20231213 | 183700 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 97 | 20231213 | 183600 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 98 | 20231213 | 183500 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 99 | 20231213 | 183400 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 100 | 20231213 | 183300 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 101 | 20231213 | 183200 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 102 | 20231213 | 183100 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 103 | 20231213 | 183000 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 104 | 20231213 | 182900 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 105 | 20231213 | 182800 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 106 | 20231213 | 182700 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 107 | 20231213 | 182600 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 108 | 20231213 | 182500 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 109 | 20231213 | 182400 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 110 | 20231213 | 182300 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 111 | 20231213 | 182200 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 112 | 20231213 | 182100 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 113 | 20231213 | 182000 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 114 | 20231213 | 181900 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 115 | 20231213 | 181800 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 116 | 20231213 | 181700 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 117 | 20231213 | 181600 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 118 | 20231213 | 181500 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 119 | 20231213 | 181400 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 120 | 20231213 | 181300 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 121 | 20231213 | 181200 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 122 | 20231213 | 181100 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 8081 |
| 123 | 20231213 | 181000 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 124 | 20231213 | 180900 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 125 | 20231213 | 180800 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 126 | 20231213 | 180700 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 127 | 20231213 | 180600 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 128 | 20231213 | 180500 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 129 | 20231213 | 180400 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 130 | 20231213 | 180300 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 131 | 20231213 | 180200 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 132 | 20231213 | 180100 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 133 | 20231213 | 180000 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 134 | 20231213 | 175900 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 135 | 20231213 | 175800 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 136 | 20231213 | 175700 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 137 | 20231213 | 175600 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 138 | 20231213 | 175500 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 139 | 20231213 | 175400 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 140 | 20231213 | 175300 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 141 | 20231213 | 175200 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 142 | 20231213 | 175100 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 143 | 20231213 | 175000 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 144 | 20231213 | 174900 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 145 | 20231213 | 174800 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 146 | 20231213 | 174700 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 147 | 20231213 | 174600 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 148 | 20231213 | 174500 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 149 | 20231213 | 174400 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 150 | 20231213 | 174300 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 151 | 20231213 | 174200 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 152 | 20231213 | 174100 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 8081 |
| 153 | 20231213 | 174000 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 154 | 20231213 | 173900 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 155 | 20231213 | 173800 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 156 | 20231213 | 173700 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 157 | 20231213 | 173600 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 158 | 20231213 | 173500 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 159 | 20231213 | 173400 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 160 | 20231213 | 173300 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 161 | 20231213 | 173200 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 162 | 20231213 | 173100 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 163 | 20231213 | 173000 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 164 | 20231213 | 172900 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 165 | 20231213 | 172800 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 166 | 20231213 | 172700 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 167 | 20231213 | 172600 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 168 | 20231213 | 172500 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 169 | 20231213 | 172400 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 170 | 20231213 | 172300 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 171 | 20231213 | 172200 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 172 | 20231213 | 172100 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 173 | 20231213 | 172000 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 174 | 20231213 | 171900 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 175 | 20231213 | 171800 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 176 | 20231213 | 171700 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 177 | 20231213 | 171600 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 178 | 20231213 | 171500 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 179 | 20231213 | 171400 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 180 | 20231213 | 171300 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 181 | 20231213 | 171200 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 182 | 20231213 | 171100 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 8081 |
| 183 | 20231213 | 171000 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 184 | 20231213 | 170900 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 185 | 20231213 | 170800 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 186 | 20231213 | 170700 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 187 | 20231213 | 170600 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 188 | 20231213 | 170500 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 189 | 20231213 | 170400 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 190 | 20231213 | 170300 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 191 | 20231213 | 170200 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 192 | 20231213 | 170100 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 193 | 20231213 | 170000 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 194 | 20231213 | 165900 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 195 | 20231213 | 165800 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 196 | 20231213 | 165700 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 197 | 20231213 | 165600 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 198 | 20231213 | 165500 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 199 | 20231213 | 165400 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 200 | 20231213 | 165300 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 201 | 20231213 | 165200 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 202 | 20231213 | 165100 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 203 | 20231213 | 165000 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 204 | 20231213 | 164900 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 205 | 20231213 | 164800 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 206 | 20231213 | 164700 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 207 | 20231213 | 164600 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 208 | 20231213 | 164500 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 209 | 20231213 | 164400 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 210 | 20231213 | 164300 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 211 | 20231213 | 164200 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 212 | 20231213 | 164100 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 8081 |
| 213 | 20231213 | 164000 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 214 | 20231213 | 163900 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 215 | 20231213 | 163800 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 216 | 20231213 | 163700 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 217 | 20231213 | 163600 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 218 | 20231213 | 163500 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 219 | 20231213 | 163400 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 220 | 20231213 | 163300 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 221 | 20231213 | 163200 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 222 | 20231213 | 163100 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 223 | 20231213 | 163000 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 224 | 20231213 | 162900 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 225 | 20231213 | 162800 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 226 | 20231213 | 162700 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 227 | 20231213 | 162600 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 228 | 20231213 | 162500 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 229 | 20231213 | 162400 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 230 | 20231213 | 162300 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 231 | 20231213 | 162200 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 232 | 20231213 | 162100 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 233 | 20231213 | 162000 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 234 | 20231213 | 161900 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 235 | 20231213 | 161800 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 236 | 20231213 | 161700 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 237 | 20231213 | 161600 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 238 | 20231213 | 161500 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 239 | 20231213 | 161400 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 240 | 20231213 | 161300 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 241 | 20231213 | 161200 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 242 | 20231213 | 161100 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 8081 |
| 243 | 20231213 | 161000 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 244 | 20231213 | 160900 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 245 | 20231213 | 160800 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 246 | 20231213 | 160700 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 247 | 20231213 | 160600 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 248 | 20231213 | 160500 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 249 | 20231213 | 160400 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 250 | 20231213 | 160300 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 251 | 20231213 | 160200 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 252 | 20231213 | 160100 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 253 | 20231213 | 160000 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 254 | 20231213 | 155900 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 255 | 20231213 | 155800 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 256 | 20231213 | 155700 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 257 | 20231213 | 155600 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 258 | 20231213 | 155500 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 259 | 20231213 | 155400 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 260 | 20231213 | 155300 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 261 | 20231213 | 155200 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 262 | 20231213 | 155100 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 263 | 20231213 | 155000 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 264 | 20231213 | 154900 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 265 | 20231213 | 154800 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 266 | 20231213 | 154700 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 267 | 20231213 | 154600 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 268 | 20231213 | 154500 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 269 | 20231213 | 154400 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 270 | 20231213 | 154300 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 271 | 20231213 | 154200 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 272 | 20231213 | 154100 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 8081 |
| 273 | 20231213 | 154000 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 274 | 20231213 | 153900 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 275 | 20231213 | 153800 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 276 | 20231213 | 153700 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 277 | 20231213 | 153600 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 278 | 20231213 | 153500 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 279 | 20231213 | 153400 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 280 | 20231213 | 153300 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 281 | 20231213 | 153200 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 282 | 20231213 | 153100 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 0 |
| 283 | 20231213 | 153000 | 3519524400 | 3455 | 3455 | 3455 | 3455 | 8081 |
| 284 | 20231213 | 152900 | 3491604545 | 3445 | 3445 | 3445 | 3445 | 0 |
| 285 | 20231213 | 152800 | 3491604545 | 3445 | 3445 | 3445 | 3445 | 0 |
| 286 | 20231213 | 152700 | 3491604545 | 3445 | 3445 | 3445 | 3445 | 0 |
| 287 | 20231213 | 152600 | 3491604545 | 3445 | 3445 | 3445 | 3445 | 0 |
| 288 | 20231213 | 152500 | 3491604545 | 3445 | 3445 | 3445 | 3445 | 0 |
| 289 | 20231213 | 152400 | 3491604545 | 3445 | 3445 | 3445 | 3445 | 0 |
| 290 | 20231213 | 152300 | 3491604545 | 3445 | 3445 | 3445 | 3445 | 0 |
| 291 | 20231213 | 152200 | 3491604545 | 3445 | 3445 | 3445 | 3445 | 0 |
| 292 | 20231213 | 152100 | 3491604545 | 3445 | 3445 | 3445 | 3445 | 0 |
| 293 | 20231213 | 152000 | 3491604545 | 3445 | 3445 | 3445 | 3445 | 0 |
| 294 | 20231213 | 151900 | 3491604545 | 3445 | 3455 | 3455 | 3445 | 1739 |
| 295 | 20231213 | 151800 | 3485605610 | 3460 | 3440 | 3475 | 3440 | 2149 |
| 296 | 20231213 | 151700 | 3478204905 | 3440 | 3445 | 3470 | 3440 | 2475 |
| 297 | 20231213 | 151600 | 3469659110 | 3445 | 3445 | 3445 | 3435 | 2850 |
| 298 | 20231213 | 151500 | 3459865080 | 3435 | 3440 | 3445 | 3435 | 2243 |
| 299 | 20231213 | 151400 | 3452154855 | 3440 | 3440 | 3440 | 3440 | 574 |
| 300 | 20231213 | 151300 | 3450180295 | 3440 | 3440 | 3445 | 3440 | 351 |
| 301 | 20231213 | 151200 | 3448972845 | 3435 | 3440 | 3440 | 3435 | 2051 |
| 302 | 20231213 | 151100 | 3441925770 | 3440 | 3440 | 3440 | 3435 | 302 |
| 303 | 20231213 | 151000 | 3440886895 | 3435 | 3430 | 3435 | 3430 | 2656 |
| 304 | 20231213 | 150900 | 3431764590 | 3435 | 3425 | 3435 | 3425 | 2224 |
| 305 | 20231213 | 150800 | 3424139650 | 3425 | 3430 | 3435 | 3425 | 1241 |
| 306 | 20231213 | 150700 | 3419887075 | 3435 | 3430 | 3435 | 3430 | 695 |
| 307 | 20231213 | 150600 | 3417503180 | 3430 | 3430 | 3430 | 3430 | 1193 |
| 308 | 20231213 | 150500 | 3413411190 | 3430 | 3430 | 3430 | 3425 | 478 |
| 309 | 20231213 | 150400 | 3411774000 | 3430 | 3425 | 3430 | 3425 | 2625 |
| 310 | 20231213 | 150300 | 3402783310 | 3425 | 3425 | 3425 | 3425 | 0 |
| 311 | 20231213 | 150200 | 3402783310 | 3425 | 3420 | 3425 | 3420 | 1058 |
| 312 | 20231213 | 150100 | 3399164920 | 3425 | 3440 | 3440 | 3420 | 1524 |
| 313 | 20231213 | 150000 | 3393946175 | 3445 | 3445 | 3445 | 3445 | 104 |
| 314 | 20231213 | 145900 | 3393587895 | 3440 | 3430 | 3445 | 3430 | 346 |
| 315 | 20231213 | 145800 | 3392397685 | 3425 | 3420 | 3425 | 3410 | 3872 |
| 316 | 20231213 | 145700 | 3379141015 | 3420 | 3410 | 3420 | 3410 | 313 |
| 317 | 20231213 | 145600 | 3378073675 | 3410 | 3410 | 3410 | 3410 | 399 |
| 318 | 20231213 | 145500 | 3376713085 | 3420 | 3415 | 3420 | 3410 | 5191 |
| 319 | 20231213 | 145400 | 3358992715 | 3415 | 3415 | 3420 | 3415 | 881 |
| 320 | 20231213 | 145300 | 3355981545 | 3420 | 3420 | 3420 | 3415 | 3626 |
| 321 | 20231213 | 145200 | 3343584595 | 3420 | 3410 | 3420 | 3410 | 2360 |
| 322 | 20231213 | 145100 | 3335521585 | 3415 | 3415 | 3415 | 3405 | 447 |
| 323 | 20231213 | 145000 | 3333997700 | 3410 | 3410 | 3410 | 3405 | 6187 |
| 324 | 20231213 | 144900 | 3312900040 | 3410 | 3405 | 3410 | 3405 | 979 |
| 325 | 20231213 | 144800 | 3309562225 | 3410 | 3405 | 3415 | 3405 | 4288 |
| 326 | 20231213 | 144700 | 3294940125 | 3415 | 3410 | 3415 | 3405 | 4886 |
| 327 | 20231213 | 144600 | 3278277495 | 3410 | 3415 | 3415 | 3410 | 522 |
| 328 | 20231213 | 144500 | 3276497420 | 3405 | 3415 | 3415 | 3400 | 2898 |
| 329 | 20231213 | 144400 | 3266634270 | 3415 | 3405 | 3420 | 3395 | 16875 |
| 330 | 20231213 | 144300 | 3209175340 | 3405 | 3415 | 3415 | 3405 | 3206 |
| 331 | 20231213 | 144200 | 3198240815 | 3415 | 3420 | 3420 | 3415 | 1921 |
| 332 | 20231213 | 144100 | 3191680095 | 3420 | 3420 | 3420 | 3415 | 1825 |
| 333 | 20231213 | 144000 | 3185443115 | 3420 | 3420 | 3425 | 3415 | 5591 |
| 334 | 20231213 | 143900 | 3166324200 | 3425 | 3430 | 3430 | 3420 | 12410 |
| 335 | 20231213 | 143800 | 3123816460 | 3435 | 3440 | 3440 | 3435 | 6242 |
| 336 | 20231213 | 143700 | 3102345655 | 3445 | 3445 | 3445 | 3445 | 88 |
| 337 | 20231213 | 143600 | 3102042495 | 3445 | 3450 | 3450 | 3445 | 2835 |
| 338 | 20231213 | 143500 | 3092275765 | 3450 | 3445 | 3450 | 3445 | 142 |
| 339 | 20231213 | 143400 | 3091785875 | 3445 | 3450 | 3450 | 3445 | 678 |
| 340 | 20231213 | 143300 | 3089447580 | 3450 | 3445 | 3450 | 3445 | 229 |
| 341 | 20231213 | 143200 | 3088658670 | 3450 | 3435 | 3450 | 3435 | 609 |
| 342 | 20231213 | 143100 | 3086561205 | 3445 | 3445 | 3450 | 3445 | 407 |
| 343 | 20231213 | 143000 | 3085159085 | 3445 | 3435 | 3445 | 3435 | 1012 |
| 344 | 20231213 | 142900 | 3081682850 | 3430 | 3430 | 3435 | 3430 | 5960 |
| 345 | 20231213 | 142800 | 3061216825 | 3430 | 3435 | 3435 | 3430 | 3390 |
| 346 | 20231213 | 142700 | 3049585590 | 3435 | 3445 | 3445 | 3435 | 12424 |
| 347 | 20231213 | 142600 | 3006868420 | 3450 | 3460 | 3460 | 3450 | 8289 |
| 348 | 20231213 | 142500 | 2978254700 | 3465 | 3465 | 3465 | 3455 | 3468 |
| 349 | 20231213 | 142400 | 2966251495 | 3465 | 3465 | 3465 | 3465 | 800 |
| 350 | 20231213 | 142300 | 2963479495 | 3470 | 3470 | 3470 | 3460 | 373 |
| 351 | 20231213 | 142200 | 2962188895 | 3460 | 3470 | 3470 | 3460 | 645 |
| 352 | 20231213 | 142100 | 2959952745 | 3460 | 3465 | 3470 | 3460 | 63 |
| 353 | 20231213 | 142000 | 2959734750 | 3470 | 3455 | 3470 | 3455 | 1088 |
| 354 | 20231213 | 141900 | 2955972845 | 3460 | 3460 | 3460 | 3455 | 2260 |
| 355 | 20231213 | 141800 | 2948159910 | 3460 | 3470 | 3470 | 3460 | 4834 |
| 356 | 20231213 | 141700 | 2931430360 | 3470 | 3470 | 3470 | 3465 | 2250 |
| 357 | 20231213 | 141600 | 2923634050 | 3470 | 3470 | 3470 | 3470 | 1950 |
| 358 | 20231213 | 141500 | 2916867550 | 3475 | 3475 | 3475 | 3475 | 126 |
| 359 | 20231213 | 141400 | 2916429700 | 3475 | 3485 | 3485 | 3475 | 432 |
| 360 | 20231213 | 141300 | 2914928120 | 3480 | 3475 | 3480 | 3475 | 476 |
| 361 | 20231213 | 141200 | 2913273520 | 3485 | 3480 | 3485 | 3480 | 1996 |
| 362 | 20231213 | 141100 | 2906327105 | 3480 | 3475 | 3480 | 3475 | 666 |
| 363 | 20231213 | 141000 | 2904011205 | 3480 | 3480 | 3480 | 3475 | 1234 |
| 364 | 20231213 | 140900 | 2899722550 | 3475 | 3480 | 3480 | 3475 | 200 |
| 365 | 20231213 | 140800 | 2899027540 | 3480 | 3480 | 3480 | 3480 | 90 |
| 366 | 20231213 | 140700 | 2898714340 | 3480 | 3480 | 3485 | 3475 | 2177 |
| 367 | 20231213 | 140600 | 2891137540 | 3490 | 3485 | 3490 | 3480 | 462 |
| 368 | 20231213 | 140500 | 2889528625 | 3485 | 3480 | 3490 | 3480 | 864 |
| 369 | 20231213 | 140400 | 2886516900 | 3490 | 3490 | 3490 | 3490 | 34 |
| 370 | 20231213 | 140300 | 2886398240 | 3495 | 3480 | 3495 | 3480 | 254 |
| 371 | 20231213 | 140200 | 2885510555 | 3480 | 3485 | 3485 | 3480 | 2187 |
| 372 | 20231213 | 140100 | 2877897295 | 3485 | 3500 | 3500 | 3485 | 1589 |
| 373 | 20231213 | 140000 | 2872359615 | 3485 | 3495 | 3495 | 3485 | 726 |
| 374 | 20231213 | 135900 | 2869823925 | 3495 | 3495 | 3495 | 3495 | 0 |
| 375 | 20231213 | 135800 | 2869823925 | 3495 | 3495 | 3495 | 3495 | 1077 |
| 376 | 20231213 | 135700 | 2866059810 | 3500 | 3500 | 3510 | 3500 | 1286 |
| 377 | 20231213 | 135600 | 2861558800 | 3500 | 3510 | 3510 | 3500 | 1542 |
| 378 | 20231213 | 135500 | 2856157140 | 3510 | 3505 | 3510 | 3505 | 81 |
| 379 | 20231213 | 135400 | 2855873230 | 3505 | 3510 | 3510 | 3505 | 341 |
| 380 | 20231213 | 135300 | 2854676625 | 3510 | 3500 | 3510 | 3500 | 873 |
| 381 | 20231213 | 135200 | 2851616615 | 3500 | 3485 | 3500 | 3485 | 1676 |
| 382 | 20231213 | 135100 | 2845759650 | 3495 | 3485 | 3495 | 3485 | 1654 |
| 383 | 20231213 | 135000 | 2839988065 | 3490 | 3490 | 3490 | 3490 | 2 |
| 384 | 20231213 | 134900 | 2839981085 | 3485 | 3480 | 3485 | 3480 | 814 |
| 385 | 20231213 | 134800 | 2837144350 | 3485 | 3490 | 3490 | 3485 | 393 |
| 386 | 20231213 | 134700 | 2835774255 | 3490 | 3490 | 3495 | 3490 | 1415 |
| 387 | 20231213 | 134600 | 2830834355 | 3495 | 3500 | 3500 | 3495 | 1273 |
| 388 | 20231213 | 134500 | 2826380870 | 3500 | 3495 | 3500 | 3495 | 1717 |
| 389 | 20231213 | 134400 | 2820379905 | 3495 | 3495 | 3495 | 3495 | 710 |
| 390 | 20231213 | 134300 | 2817898455 | 3495 | 3495 | 3495 | 3490 | 909 |
| 391 | 20231213 | 134200 | 2814722960 | 3490 | 3485 | 3490 | 3485 | 2829 |
| 392 | 20231213 | 134100 | 2804853615 | 3480 | 3480 | 3480 | 3480 | 499 |
| 393 | 20231213 | 134000 | 2803117095 | 3475 | 3470 | 3475 | 3470 | 2873 |
| 394 | 20231213 | 133900 | 2793147070 | 3470 | 3480 | 3480 | 3470 | 1683 |
| 395 | 20231213 | 133800 | 2787304150 | 3485 | 3485 | 3485 | 3485 | 0 |
| 396 | 20231213 | 133700 | 2787304150 | 3485 | 3480 | 3485 | 3480 | 500 |
| 397 | 20231213 | 133600 | 2785563075 | 3475 | 3480 | 3480 | 3475 | 19 |
| 398 | 20231213 | 133500 | 2785497025 | 3480 | 3475 | 3480 | 3475 | 245 |
| 399 | 20231213 | 133400 | 2784645640 | 3480 | 3480 | 3480 | 3480 | 517 |
| 400 | 20231213 | 133300 | 2782846480 | 3490 | 3490 | 3490 | 3490 | 510 |
| 401 | 20231213 | 133200 | 2781066580 | 3490 | 3490 | 3490 | 3490 | 4 |
| 402 | 20231213 | 133100 | 2781052620 | 3480 | 3495 | 3500 | 3480 | 722 |
| 403 | 20231213 | 133000 | 2778537705 | 3495 | 3485 | 3495 | 3485 | 747 |
| 404 | 20231213 | 132900 | 2775934310 | 3480 | 3475 | 3480 | 3475 | 4015 |
| 405 | 20231213 | 132800 | 2761962565 | 3475 | 3475 | 3475 | 3475 | 621 |
| 406 | 20231213 | 132700 | 2759804590 | 3465 | 3470 | 3470 | 3465 | 79 |
| 407 | 20231213 | 132600 | 2759530535 | 3470 | 3475 | 3475 | 3465 | 2316 |
| 408 | 20231213 | 132500 | 2751498360 | 3470 | 3470 | 3470 | 3470 | 0 |
| 409 | 20231213 | 132400 | 2751498360 | 3470 | 3480 | 3480 | 3470 | 847 |
| 410 | 20231213 | 132300 | 2748555245 | 3475 | 3475 | 3475 | 3475 | 614 |
| 411 | 20231213 | 132200 | 2746421595 | 3480 | 3480 | 3480 | 3480 | 1048 |
| 412 | 20231213 | 132100 | 2742774555 | 3475 | 3475 | 3475 | 3475 | 0 |
| 413 | 20231213 | 132000 | 2742774555 | 3475 | 3475 | 3475 | 3475 | 218 |
| 414 | 20231213 | 131900 | 2742017005 | 3485 | 3485 | 3485 | 3485 | 1 |
| 415 | 20231213 | 131800 | 2742013520 | 3485 | 3475 | 3485 | 3475 | 31 |
| 416 | 20231213 | 131700 | 2741905785 | 3480 | 3480 | 3480 | 3480 | 950 |
| 417 | 20231213 | 131600 | 2738599785 | 3475 | 3475 | 3475 | 3475 | 0 |
| 418 | 20231213 | 131500 | 2738599785 | 3475 | 3475 | 3475 | 3470 | 464 |
| 419 | 20231213 | 131400 | 2736987630 | 3470 | 3465 | 3475 | 3465 | 1937 |
| 420 | 20231213 | 131300 | 2730273880 | 3465 | 3460 | 3465 | 3460 | 351 |
| 421 | 20231213 | 131200 | 2729057960 | 3465 | 3465 | 3465 | 3465 | 165 |
| 422 | 20231213 | 131100 | 2728486235 | 3465 | 3465 | 3465 | 3465 | 2533 |
| 423 | 20231213 | 131000 | 2719709390 | 3465 | 3475 | 3475 | 3465 | 948 |
| 424 | 20231213 | 130900 | 2716424410 | 3475 | 3475 | 3475 | 3475 | 0 |
| 425 | 20231213 | 130800 | 2716424410 | 3475 | 3470 | 3475 | 3470 | 2453 |
| 426 | 20231213 | 130700 | 2707912495 | 3475 | 3475 | 3475 | 3470 | 191 |
| 427 | 20231213 | 130600 | 2707249460 | 3475 | 3470 | 3475 | 3470 | 140 |
| 428 | 20231213 | 130500 | 2706763160 | 3475 | 3475 | 3475 | 3475 | 130 |
| 429 | 20231213 | 130400 | 2706311410 | 3475 | 3470 | 3475 | 3470 | 255 |
| 430 | 20231213 | 130300 | 2705425290 | 3475 | 3475 | 3485 | 3475 | 1074 |
| 431 | 20231213 | 130200 | 2701692630 | 3480 | 3475 | 3480 | 3475 | 1311 |
| 432 | 20231213 | 130100 | 2697136400 | 3480 | 3480 | 3480 | 3480 | 1076 |
| 433 | 20231213 | 130000 | 2693391920 | 3485 | 3485 | 3485 | 3485 | 153 |
| 434 | 20231213 | 125900 | 2692858715 | 3490 | 3490 | 3490 | 3480 | 1090 |
| 435 | 20231213 | 125800 | 2689063490 | 3485 | 3480 | 3490 | 3480 | 71 |
| 436 | 20231213 | 125700 | 2688816300 | 3485 | 3480 | 3490 | 3480 | 455 |
| 437 | 20231213 | 125600 | 2687232070 | 3480 | 3480 | 3480 | 3480 | 301 |
| 438 | 20231213 | 125500 | 2686184590 | 3485 | 3490 | 3490 | 3485 | 39 |
| 439 | 20231213 | 125400 | 2686048670 | 3490 | 3490 | 3490 | 3485 | 77 |
| 440 | 20231213 | 125300 | 2685780240 | 3485 | 3485 | 3485 | 3485 | 2265 |
| 441 | 20231213 | 125200 | 2677886715 | 3485 | 3485 | 3485 | 3485 | 319 |
| 442 | 20231213 | 125100 | 2676775000 | 3485 | 3485 | 3485 | 3485 | 257 |
| 443 | 20231213 | 125000 | 2675879355 | 3490 | 3490 | 3490 | 3490 | 21 |
| 444 | 20231213 | 124900 | 2675806065 | 3495 | 3495 | 3500 | 3485 | 1046 |
| 445 | 20231213 | 124800 | 2672154775 | 3495 | 3495 | 3495 | 3495 | 1066 |
| 446 | 20231213 | 124700 | 2668429105 | 3495 | 3495 | 3495 | 3495 | 0 |
| 447 | 20231213 | 124600 | 2668429105 | 3495 | 3495 | 3495 | 3495 | 452 |
| 448 | 20231213 | 124500 | 2666849365 | 3490 | 3495 | 3495 | 3490 | 1149 |
| 449 | 20231213 | 124400 | 2662834640 | 3495 | 3500 | 3500 | 3495 | 425 |
| 450 | 20231213 | 124300 | 2661348915 | 3495 | 3495 | 3500 | 3495 | 591 |
| 451 | 20231213 | 124200 | 2659283190 | 3495 | 3485 | 3500 | 3485 | 611 |
| 452 | 20231213 | 124100 | 2657147535 | 3480 | 3490 | 3495 | 3480 | 1411 |
| 453 | 20231213 | 124000 | 2652224235 | 3490 | 3485 | 3490 | 3485 | 3057 |
| 454 | 20231213 | 123900 | 2641570580 | 3485 | 3475 | 3485 | 3475 | 184 |
| 455 | 20231213 | 123800 | 2640929935 | 3485 | 3485 | 3485 | 3485 | 96 |
| 456 | 20231213 | 123700 | 2640595375 | 3485 | 3475 | 3485 | 3475 | 1067 |
| 457 | 20231213 | 123600 | 2636884710 | 3480 | 3475 | 3480 | 3470 | 204 |
| 458 | 20231213 | 123500 | 2636176035 | 3470 | 3475 | 3475 | 3470 | 801 |
| 459 | 20231213 | 123400 | 2633395065 | 3470 | 3480 | 3480 | 3470 | 225 |
| 460 | 20231213 | 123300 | 2632614105 | 3480 | 3480 | 3485 | 3480 | 1008 |
| 461 | 20231213 | 123200 | 2629104855 | 3480 | 3480 | 3480 | 3480 | 0 |
| 462 | 20231213 | 123100 | 2629104855 | 3480 | 3475 | 3480 | 3475 | 302 |
| 463 | 20231213 | 123000 | 2628054900 | 3480 | 3480 | 3480 | 3480 | 19 |
| 464 | 20231213 | 122900 | 2627988780 | 3470 | 3480 | 3480 | 3470 | 8 |
| 465 | 20231213 | 122800 | 2627960950 | 3470 | 3475 | 3480 | 3470 | 902 |
| 466 | 20231213 | 122700 | 2624828895 | 3480 | 3475 | 3480 | 3475 | 4 |
| 467 | 20231213 | 122600 | 2624814990 | 3480 | 3480 | 3480 | 3470 | 1229 |
| 468 | 20231213 | 122500 | 2620546350 | 3480 | 3475 | 3480 | 3475 | 331 |
| 469 | 20231213 | 122400 | 2619396095 | 3470 | 3475 | 3475 | 3470 | 613 |
| 470 | 20231213 | 122300 | 2617268920 | 3475 | 3470 | 3475 | 3470 | 250 |
| 471 | 20231213 | 122200 | 2616401370 | 3470 | 3475 | 3475 | 3470 | 76 |
| 472 | 20231213 | 122100 | 2616137275 | 3475 | 3475 | 3475 | 3470 | 416 |
| 473 | 20231213 | 122000 | 2614691705 | 3480 | 3475 | 3480 | 3475 | 501 |
| 474 | 20231213 | 121900 | 2612950725 | 3480 | 3480 | 3480 | 3475 | 54 |
| 475 | 20231213 | 121800 | 2612763065 | 3475 | 3480 | 3480 | 3475 | 530 |
| 476 | 20231213 | 121700 | 2610921165 | 3480 | 3475 | 3480 | 3475 | 416 |
| 477 | 20231213 | 121600 | 2609475555 | 3480 | 3485 | 3485 | 3480 | 450 |
| 478 | 20231213 | 121500 | 2607908800 | 3485 | 3480 | 3485 | 3480 | 626 |
| 479 | 20231213 | 121400 | 2605730315 | 3480 | 3485 | 3485 | 3480 | 261 |
| 480 | 20231213 | 121300 | 2604821730 | 3485 | 3485 | 3485 | 3480 | 712 |
| 481 | 20231213 | 121200 | 2602342410 | 3485 | 3485 | 3485 | 3480 | 1223 |
| 482 | 20231213 | 121100 | 2598083255 | 3485 | 3480 | 3485 | 3480 | 67 |
| 483 | 20231213 | 121000 | 2597849970 | 3480 | 3485 | 3485 | 3480 | 455 |
| 484 | 20231213 | 120900 | 2596266480 | 3485 | 3485 | 3485 | 3485 | 55 |
| 485 | 20231213 | 120800 | 2596074805 | 3485 | 3485 | 3485 | 3485 | 140 |
| 486 | 20231213 | 120700 | 2595586905 | 3485 | 3480 | 3485 | 3475 | 2512 |
| 487 | 20231213 | 120600 | 2586847100 | 3485 | 3480 | 3485 | 3480 | 2067 |
| 488 | 20231213 | 120500 | 2579647700 | 3480 | 3480 | 3480 | 3480 | 1263 |
| 489 | 20231213 | 120400 | 2575252460 | 3480 | 3475 | 3480 | 3470 | 2456 |
| 490 | 20231213 | 120300 | 2566721605 | 3475 | 3485 | 3490 | 3475 | 1541 |
| 491 | 20231213 | 120200 | 2561356740 | 3485 | 3485 | 3485 | 3485 | 154 |
| 492 | 20231213 | 120100 | 2560820050 | 3485 | 3485 | 3485 | 3485 | 154 |
| 493 | 20231213 | 120000 | 2560283360 | 3485 | 3485 | 3485 | 3485 | 152 |
| 494 | 20231213 | 115900 | 2559753640 | 3485 | 3485 | 3485 | 3480 | 43 |
| 495 | 20231213 | 115800 | 2559603800 | 3485 | 3485 | 3485 | 3485 | 30 |
| 496 | 20231213 | 115700 | 2559499250 | 3485 | 3485 | 3485 | 3485 | 18 |
| 497 | 20231213 | 115600 | 2559436520 | 3485 | 3485 | 3485 | 3485 | 17 |
| 498 | 20231213 | 115500 | 2559377275 | 3485 | 3485 | 3485 | 3485 | 522 |
| 499 | 20231213 | 115400 | 2557558105 | 3475 | 3490 | 3490 | 3475 | 339 |
| 500 | 20231213 | 115300 | 2556379960 | 3475 | 3490 | 3495 | 3470 | 5227 |
| 501 | 20231213 | 115200 | 2538201270 | 3485 | 3495 | 3495 | 3485 | 465 |
| 502 | 20231213 | 115100 | 2536578470 | 3495 | 3490 | 3495 | 3490 | 5281 |
| 503 | 20231213 | 115000 | 2518147775 | 3495 | 3500 | 3500 | 3495 | 1072 |
| 504 | 20231213 | 114900 | 2514399930 | 3500 | 3505 | 3505 | 3500 | 4 |
| 505 | 20231213 | 114800 | 2514385925 | 3510 | 3515 | 3515 | 3510 | 2 |
| 506 | 20231213 | 114700 | 2514378900 | 3520 | 3505 | 3520 | 3505 | 1298 |
| 507 | 20231213 | 114600 | 2509822300 | 3500 | 3495 | 3500 | 3490 | 1089 |
| 508 | 20231213 | 114500 | 2506013250 | 3500 | 3490 | 3505 | 3490 | 10640 |
| 509 | 20231213 | 114400 | 2468864890 | 3490 | 3485 | 3495 | 3485 | 1512 |
| 510 | 20231213 | 114300 | 2463586450 | 3485 | 3485 | 3485 | 3485 | 689 |
| 511 | 20231213 | 114200 | 2461185285 | 3490 | 3485 | 3490 | 3485 | 52 |
| 512 | 20231213 | 114100 | 2461003900 | 3490 | 3485 | 3490 | 3485 | 87 |
| 513 | 20231213 | 114000 | 2460700375 | 3480 | 3490 | 3490 | 3480 | 2984 |
| 514 | 20231213 | 113900 | 2450303875 | 3490 | 3490 | 3490 | 3490 | 9 |
| 515 | 20231213 | 113800 | 2450272465 | 3495 | 3495 | 3495 | 3495 | 1370 |
| 516 | 20231213 | 113700 | 2445484315 | 3495 | 3495 | 3495 | 3485 | 240 |
| 517 | 20231213 | 113600 | 2444646610 | 3495 | 3490 | 3495 | 3490 | 328 |
| 518 | 20231213 | 113500 | 2443501505 | 3485 | 3485 | 3485 | 3485 | 39 |
| 519 | 20231213 | 113400 | 2443365590 | 3495 | 3495 | 3495 | 3475 | 3198 |
| 520 | 20231213 | 113300 | 2432235790 | 3485 | 3490 | 3490 | 3485 | 2000 |
| 521 | 20231213 | 113200 | 2425265070 | 3495 | 3495 | 3495 | 3490 | 900 |
| 522 | 20231213 | 113100 | 2422123885 | 3495 | 3505 | 3505 | 3495 | 1126 |
| 523 | 20231213 | 113000 | 2418186555 | 3505 | 3495 | 3505 | 3495 | 526 |
| 524 | 20231213 | 112900 | 2416343095 | 3505 | 3505 | 3505 | 3505 | 0 |
| 525 | 20231213 | 112800 | 2416343095 | 3505 | 3505 | 3505 | 3505 | 300 |
| 526 | 20231213 | 112700 | 2415291595 | 3505 | 3510 | 3510 | 3490 | 1463 |
| 527 | 20231213 | 112600 | 2410185055 | 3490 | 3505 | 3505 | 3490 | 3311 |
| 528 | 20231213 | 112500 | 2398616445 | 3515 | 3515 | 3515 | 3515 | 0 |
| 529 | 20231213 | 112400 | 2398616445 | 3515 | 3510 | 3515 | 3500 | 2144 |
| 530 | 20231213 | 112300 | 2391105440 | 3510 | 3515 | 3515 | 3510 | 182 |
| 531 | 20231213 | 112200 | 2390466305 | 3515 | 3520 | 3520 | 3515 | 360 |
| 532 | 20231213 | 112100 | 2389200765 | 3520 | 3520 | 3520 | 3520 | 30 |
| 533 | 20231213 | 112000 | 2389095165 | 3520 | 3510 | 3520 | 3510 | 292 |
| 534 | 20231213 | 111900 | 2388067335 | 3525 | 3525 | 3525 | 3525 | 3 |
| 535 | 20231213 | 111800 | 2388056760 | 3505 | 3535 | 3540 | 3505 | 6084 |
| 536 | 20231213 | 111700 | 2366554505 | 3540 | 3505 | 3540 | 3500 | 25560 |
| 537 | 20231213 | 111600 | 2276658005 | 3505 | 3510 | 3520 | 3505 | 2616 |
| 538 | 20231213 | 111500 | 2267485145 | 3520 | 3505 | 3520 | 3500 | 2742 |
| 539 | 20231213 | 111400 | 2257853330 | 3505 | 3505 | 3505 | 3505 | 159 |
| 540 | 20231213 | 111300 | 2257296035 | 3505 | 3505 | 3505 | 3505 | 417 |
| 541 | 20231213 | 111200 | 2255834450 | 3510 | 3505 | 3510 | 3500 | 125 |
| 542 | 20231213 | 111100 | 2255396640 | 3505 | 3500 | 3510 | 3490 | 3413 |
| 543 | 20231213 | 111000 | 2243468175 | 3510 | 3510 | 3510 | 3500 | 1766 |
| 544 | 20231213 | 110900 | 2237281030 | 3505 | 3515 | 3515 | 3505 | 795 |
| 545 | 20231213 | 110800 | 2234492830 | 3510 | 3515 | 3515 | 3510 | 3147 |
| 546 | 20231213 | 110700 | 2223444840 | 3520 | 3525 | 3525 | 3520 | 5612 |
| 547 | 20231213 | 110600 | 2203687340 | 3520 | 3530 | 3530 | 3520 | 3240 |
| 548 | 20231213 | 110500 | 2192267880 | 3530 | 3530 | 3530 | 3520 | 3133 |
| 549 | 20231213 | 110400 | 2181211250 | 3530 | 3530 | 3530 | 3520 | 1163 |
| 550 | 20231213 | 110300 | 2177106290 | 3520 | 3515 | 3530 | 3515 | 1069 |
| 551 | 20231213 | 110200 | 2173334985 | 3515 | 3535 | 3535 | 3515 | 6989 |
| 552 | 20231213 | 110100 | 2148705620 | 3535 | 3525 | 3535 | 3525 | 640 |
| 553 | 20231213 | 110000 | 2146449510 | 3525 | 3530 | 3530 | 3520 | 1938 |
| 554 | 20231213 | 105900 | 2139609805 | 3530 | 3530 | 3535 | 3520 | 2283 |
| 555 | 20231213 | 105800 | 2131546670 | 3530 | 3525 | 3530 | 3525 | 3261 |
| 556 | 20231213 | 105700 | 2120048250 | 3525 | 3515 | 3525 | 3510 | 646 |
| 557 | 20231213 | 105600 | 2117777110 | 3515 | 3515 | 3515 | 3510 | 2651 |
| 558 | 20231213 | 105500 | 2108462990 | 3515 | 3520 | 3525 | 3515 | 2212 |
| 559 | 20231213 | 105400 | 2100668930 | 3520 | 3520 | 3520 | 3520 | 602 |
| 560 | 20231213 | 105300 | 2098549890 | 3515 | 3510 | 3520 | 3510 | 3201 |
| 561 | 20231213 | 105200 | 2087293545 | 3510 | 3505 | 3510 | 3500 | 3188 |
| 562 | 20231213 | 105100 | 2076106710 | 3505 | 3505 | 3505 | 3505 | 1223 |
| 563 | 20231213 | 105000 | 2071820095 | 3500 | 3500 | 3500 | 3500 | 876 |
| 564 | 20231213 | 104900 | 2068754095 | 3500 | 3495 | 3500 | 3495 | 641 |
| 565 | 20231213 | 104800 | 2066513795 | 3505 | 3500 | 3505 | 3495 | 1998 |
| 566 | 20231213 | 104700 | 2059519520 | 3500 | 3500 | 3500 | 3500 | 125 |
| 567 | 20231213 | 104600 | 2059082020 | 3500 | 3495 | 3505 | 3490 | 2010 |
| 568 | 20231213 | 104500 | 2052054560 | 3495 | 3495 | 3495 | 3495 | 76 |
| 569 | 20231213 | 104400 | 2051788940 | 3510 | 3505 | 3510 | 3500 | 3910 |
| 570 | 20231213 | 104300 | 2038084605 | 3505 | 3505 | 3505 | 3500 | 7102 |
| 571 | 20231213 | 104200 | 2013222865 | 3505 | 3495 | 3505 | 3485 | 3110 |
| 572 | 20231213 | 104100 | 2002332235 | 3485 | 3485 | 3485 | 3485 | 502 |
| 573 | 20231213 | 104000 | 2000582765 | 3485 | 3485 | 3485 | 3485 | 197 |
| 574 | 20231213 | 103900 | 1999896220 | 3485 | 3485 | 3495 | 3485 | 1512 |
| 575 | 20231213 | 103800 | 1994621840 | 3485 | 3495 | 3500 | 3485 | 550 |
| 576 | 20231213 | 103700 | 1992705045 | 3485 | 3490 | 3495 | 3485 | 2896 |
| 577 | 20231213 | 103600 | 1982599350 | 3490 | 3490 | 3490 | 3485 | 580 |
| 578 | 20231213 | 103500 | 1980576865 | 3490 | 3490 | 3490 | 3490 | 149 |
| 579 | 20231213 | 103400 | 1980056855 | 3490 | 3485 | 3495 | 3485 | 1067 |
| 580 | 20231213 | 103300 | 1976336230 | 3485 | 3485 | 3485 | 3485 | 572 |
| 581 | 20231213 | 103200 | 1974342810 | 3480 | 3485 | 3485 | 3480 | 1945 |
| 582 | 20231213 | 103100 | 1967567955 | 3480 | 3485 | 3485 | 3480 | 1704 |
| 583 | 20231213 | 103000 | 1961631330 | 3490 | 3495 | 3495 | 3490 | 359 |
| 584 | 20231213 | 102900 | 1960377280 | 3490 | 3485 | 3495 | 3480 | 198 |
| 585 | 20231213 | 102800 | 1959686350 | 3485 | 3500 | 3500 | 3485 | 7205 |
| 586 | 20231213 | 102700 | 1934554005 | 3505 | 3490 | 3505 | 3490 | 84 |
| 587 | 20231213 | 102600 | 1934260820 | 3490 | 3500 | 3505 | 3490 | 5668 |
| 588 | 20231213 | 102500 | 1914453065 | 3495 | 3495 | 3505 | 3495 | 5714 |
| 589 | 20231213 | 102400 | 1894463545 | 3495 | 3490 | 3495 | 3480 | 2067 |
| 590 | 20231213 | 102300 | 1887256080 | 3480 | 3490 | 3490 | 3480 | 547 |
| 591 | 20231213 | 102200 | 1885347265 | 3490 | 3490 | 3490 | 3475 | 3654 |
| 592 | 20231213 | 102100 | 1872624840 | 3480 | 3485 | 3490 | 3480 | 3127 |
| 593 | 20231213 | 102000 | 1861727900 | 3485 | 3470 | 3490 | 3470 | 1088 |
| 594 | 20231213 | 101900 | 1857937440 | 3475 | 3470 | 3480 | 3470 | 622 |
| 595 | 20231213 | 101800 | 1855776100 | 3470 | 3475 | 3480 | 3470 | 76 |
| 596 | 20231213 | 101700 | 1855511775 | 3475 | 3480 | 3480 | 3470 | 1358 |
| 597 | 20231213 | 101600 | 1850791185 | 3480 | 3480 | 3485 | 3480 | 163 |
| 598 | 20231213 | 101500 | 1850223140 | 3480 | 3490 | 3490 | 3480 | 503 |
| 599 | 20231213 | 101400 | 1848471665 | 3485 | 3485 | 3485 | 3485 | 240 |
| 600 | 20231213 | 101300 | 1847635265 | 3485 | 3485 | 3485 | 3485 | 370 |
| 601 | 20231213 | 101200 | 1846345815 | 3485 | 3485 | 3490 | 3485 | 1167 |
| 602 | 20231213 | 101100 | 1842273000 | 3480 | 3490 | 3490 | 3480 | 104 |
| 603 | 20231213 | 101000 | 1841910780 | 3490 | 3480 | 3490 | 3475 | 3589 |
| 604 | 20231213 | 100900 | 1829437840 | 3480 | 3480 | 3480 | 3475 | 4190 |
| 605 | 20231213 | 100800 | 1814857175 | 3475 | 3475 | 3475 | 3475 | 7 |
| 606 | 20231213 | 100700 | 1814832850 | 3470 | 3470 | 3470 | 3460 | 575 |
| 607 | 20231213 | 100600 | 1812838975 | 3465 | 3465 | 3465 | 3450 | 1657 |
| 608 | 20231213 | 100500 | 1807104270 | 3450 | 3445 | 3450 | 3445 | 251 |
| 609 | 20231213 | 100400 | 1806239325 | 3465 | 3450 | 3465 | 3440 | 9406 |
| 610 | 20231213 | 100300 | 1773829490 | 3450 | 3465 | 3465 | 3450 | 4423 |
| 611 | 20231213 | 100200 | 1758552165 | 3465 | 3465 | 3465 | 3460 | 1846 |
| 612 | 20231213 | 100100 | 1752162535 | 3465 | 3470 | 3470 | 3465 | 3314 |
| 613 | 20231213 | 100000 | 1740674300 | 3470 | 3480 | 3480 | 3470 | 4930 |
| 614 | 20231213 | 095900 | 1723538960 | 3480 | 3495 | 3495 | 3480 | 66 |
| 615 | 20231213 | 095800 | 1723308670 | 3495 | 3485 | 3500 | 3480 | 2671 |
| 616 | 20231213 | 095700 | 1713981600 | 3480 | 3495 | 3495 | 3480 | 2797 |
| 617 | 20231213 | 095600 | 1704238725 | 3495 | 3500 | 3500 | 3485 | 1433 |
| 618 | 20231213 | 095500 | 1699225860 | 3500 | 3490 | 3505 | 3485 | 6144 |
| 619 | 20231213 | 095400 | 1677755510 | 3485 | 3475 | 3485 | 3475 | 2749 |
| 620 | 20231213 | 095300 | 1668176395 | 3485 | 3485 | 3490 | 3485 | 2270 |
| 621 | 20231213 | 095200 | 1660265105 | 3485 | 3470 | 3485 | 3470 | 2270 |
| 622 | 20231213 | 095100 | 1652357760 | 3475 | 3475 | 3475 | 3470 | 284 |
| 623 | 20231213 | 095000 | 1651371065 | 3475 | 3490 | 3495 | 3475 | 3263 |
| 624 | 20231213 | 094900 | 1639997785 | 3490 | 3490 | 3490 | 3485 | 962 |
| 625 | 20231213 | 094800 | 1636641070 | 3490 | 3490 | 3495 | 3490 | 658 |
| 626 | 20231213 | 094700 | 1634344595 | 3480 | 3485 | 3485 | 3480 | 2817 |
| 627 | 20231213 | 094600 | 1624528780 | 3480 | 3470 | 3485 | 3465 | 3253 |
| 628 | 20231213 | 094500 | 1613225565 | 3465 | 3465 | 3465 | 3460 | 2649 |
| 629 | 20231213 | 094400 | 1604053525 | 3460 | 3465 | 3465 | 3460 | 2234 |
| 630 | 20231213 | 094300 | 1596314465 | 3465 | 3460 | 3465 | 3455 | 2038 |
| 631 | 20231213 | 094200 | 1589263305 | 3460 | 3450 | 3460 | 3450 | 2372 |
| 632 | 20231213 | 094100 | 1581067910 | 3450 | 3445 | 3455 | 3435 | 8055 |
| 633 | 20231213 | 094000 | 1553302850 | 3440 | 3425 | 3440 | 3425 | 10308 |
| 634 | 20231213 | 093900 | 1517905260 | 3425 | 3440 | 3440 | 3425 | 14265 |
| 635 | 20231213 | 093800 | 1468969695 | 3440 | 3440 | 3440 | 3435 | 6321 |
| 636 | 20231213 | 093700 | 1447255660 | 3440 | 3450 | 3450 | 3435 | 8784 |
| 637 | 20231213 | 093600 | 1417044060 | 3450 | 3450 | 3450 | 3440 | 13435 |
| 638 | 20231213 | 093500 | 1370792585 | 3450 | 3450 | 3455 | 3450 | 6945 |
| 639 | 20231213 | 093400 | 1346831830 | 3450 | 3460 | 3465 | 3450 | 5617 |
| 640 | 20231213 | 093300 | 1327426090 | 3460 | 3460 | 3460 | 3460 | 2887 |
| 641 | 20231213 | 093200 | 1317437070 | 3460 | 3475 | 3475 | 3460 | 4972 |
| 642 | 20231213 | 093100 | 1300200540 | 3470 | 3495 | 3495 | 3470 | 2508 |
| 643 | 20231213 | 093000 | 1291461570 | 3495 | 3460 | 3495 | 3460 | 10832 |
| 644 | 20231213 | 092900 | 1253779040 | 3465 | 3470 | 3475 | 3465 | 634 |
| 645 | 20231213 | 092800 | 1251579255 | 3470 | 3465 | 3475 | 3465 | 1097 |
| 646 | 20231213 | 092700 | 1247771155 | 3465 | 3470 | 3480 | 3465 | 3102 |
| 647 | 20231213 | 092600 | 1237014685 | 3470 | 3480 | 3480 | 3470 | 481 |
| 648 | 20231213 | 092500 | 1235343835 | 3480 | 3480 | 3495 | 3480 | 2192 |
| 649 | 20231213 | 092400 | 1227700860 | 3485 | 3485 | 3495 | 3450 | 16327 |
| 650 | 20231213 | 092300 | 1171097235 | 3485 | 3470 | 3485 | 3470 | 2665 |
| 651 | 20231213 | 092200 | 1161843050 | 3470 | 3485 | 3490 | 3470 | 2910 |
| 652 | 20231213 | 092100 | 1151721580 | 3485 | 3450 | 3485 | 3435 | 16519 |
| 653 | 20231213 | 092000 | 1094680525 | 3445 | 3445 | 3455 | 3440 | 9968 |
| 654 | 20231213 | 091900 | 1060312790 | 3445 | 3435 | 3450 | 3435 | 6164 |
| 655 | 20231213 | 091800 | 1039091855 | 3435 | 3455 | 3455 | 3435 | 7762 |
| 656 | 20231213 | 091700 | 1012386930 | 3455 | 3480 | 3480 | 3445 | 13361 |
| 657 | 20231213 | 091600 | 966198605 | 3485 | 3475 | 3485 | 3470 | 4051 |
| 658 | 20231213 | 091500 | 952122510 | 3475 | 3485 | 3485 | 3470 | 2535 |
| 659 | 20231213 | 091400 | 943316135 | 3485 | 3470 | 3490 | 3460 | 17151 |
| 660 | 20231213 | 091300 | 883774580 | 3465 | 3490 | 3490 | 3465 | 12075 |
| 661 | 20231213 | 091200 | 841761305 | 3495 | 3460 | 3500 | 3460 | 11793 |
| 662 | 20231213 | 091100 | 800727285 | 3455 | 3475 | 3475 | 3455 | 3089 |
| 663 | 20231213 | 091000 | 790013545 | 3470 | 3460 | 3490 | 3455 | 9514 |
| 664 | 20231213 | 090900 | 757006030 | 3460 | 3450 | 3465 | 3430 | 30977 |
| 665 | 20231213 | 090800 | 650500375 | 3465 | 3455 | 3470 | 3430 | 25225 |
| 666 | 20231213 | 090700 | 563546480 | 3450 | 3480 | 3485 | 3450 | 32131 |
| 667 | 20231213 | 090600 | 452070405 | 3480 | 3525 | 3535 | 3480 | 25337 |
| 668 | 20231213 | 090500 | 363398530 | 3535 | 3525 | 3540 | 3520 | 8864 |
| 669 | 20231213 | 090400 | 332144105 | 3525 | 3515 | 3540 | 3515 | 11315 |
| 670 | 20231213 | 090300 | 292254675 | 3520 | 3495 | 3525 | 3485 | 7019 |
| 671 | 20231213 | 090200 | 267665220 | 3505 | 3520 | 3520 | 3475 | 27349 |
| 672 | 20231213 | 090100 | 172095215 | 3525 | 3515 | 3550 | 3515 | 13619 |
| 673 | 20231213 | 090000 | 124116625 | 3525 | 3555 | 3555 | 3510 | 34191 |