36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 212000 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 20303 |
| 3 | 20231215 | 211900 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 4 | 20231215 | 211800 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 5 | 20231215 | 211700 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 6 | 20231215 | 211600 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 7 | 20231215 | 211500 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 8 | 20231215 | 211400 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 9 | 20231215 | 211300 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 10 | 20231215 | 211200 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 11 | 20231215 | 211100 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 12 | 20231215 | 211000 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 13 | 20231215 | 210900 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 14 | 20231215 | 210800 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 15 | 20231215 | 210700 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 16 | 20231215 | 210600 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 17 | 20231215 | 210500 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 18 | 20231215 | 210400 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 19 | 20231215 | 210300 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 20 | 20231215 | 210200 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 21 | 20231215 | 210100 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 22 | 20231215 | 210000 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 23 | 20231215 | 205900 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 24 | 20231215 | 205800 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 25 | 20231215 | 205700 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 26 | 20231215 | 205600 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 27 | 20231215 | 205500 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 28 | 20231215 | 205400 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 29 | 20231215 | 205300 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 30 | 20231215 | 205200 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 31 | 20231215 | 205100 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 32 | 20231215 | 205000 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 20303 |
| 33 | 20231215 | 204900 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 34 | 20231215 | 204800 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 35 | 20231215 | 204700 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 36 | 20231215 | 204600 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 37 | 20231215 | 204500 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 38 | 20231215 | 204400 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 39 | 20231215 | 204300 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 40 | 20231215 | 204200 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 41 | 20231215 | 204100 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 42 | 20231215 | 204000 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 43 | 20231215 | 203900 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 44 | 20231215 | 203800 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 45 | 20231215 | 203700 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 46 | 20231215 | 203600 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 47 | 20231215 | 203500 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 48 | 20231215 | 203400 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 49 | 20231215 | 203300 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 50 | 20231215 | 203200 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 51 | 20231215 | 203100 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 52 | 20231215 | 203000 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 53 | 20231215 | 202900 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 54 | 20231215 | 202800 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 55 | 20231215 | 202700 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 56 | 20231215 | 202600 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 57 | 20231215 | 202500 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 58 | 20231215 | 202400 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 59 | 20231215 | 202300 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 60 | 20231215 | 202200 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 61 | 20231215 | 202100 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 62 | 20231215 | 202000 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 20303 |
| 63 | 20231215 | 201900 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 64 | 20231215 | 201800 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 65 | 20231215 | 201700 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 66 | 20231215 | 201600 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 67 | 20231215 | 201500 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 68 | 20231215 | 201400 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 69 | 20231215 | 201300 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 70 | 20231215 | 201200 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 71 | 20231215 | 201100 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 72 | 20231215 | 201000 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 73 | 20231215 | 200900 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 74 | 20231215 | 200800 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 75 | 20231215 | 200700 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 76 | 20231215 | 200600 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 77 | 20231215 | 200500 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 78 | 20231215 | 200400 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 79 | 20231215 | 200300 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 80 | 20231215 | 200200 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 81 | 20231215 | 200100 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 82 | 20231215 | 200000 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 83 | 20231215 | 195900 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 84 | 20231215 | 195800 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 85 | 20231215 | 195700 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 86 | 20231215 | 195600 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 87 | 20231215 | 195500 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 88 | 20231215 | 195400 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 89 | 20231215 | 195300 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 90 | 20231215 | 195200 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 91 | 20231215 | 195100 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 92 | 20231215 | 195000 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 20303 |
| 93 | 20231215 | 194900 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 94 | 20231215 | 194800 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 95 | 20231215 | 194700 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 96 | 20231215 | 194600 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 97 | 20231215 | 194500 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 98 | 20231215 | 194400 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 99 | 20231215 | 194300 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 100 | 20231215 | 194200 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 101 | 20231215 | 194100 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 102 | 20231215 | 194000 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 103 | 20231215 | 193900 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 104 | 20231215 | 193800 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 105 | 20231215 | 193700 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 106 | 20231215 | 193600 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 107 | 20231215 | 193500 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 108 | 20231215 | 193400 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 109 | 20231215 | 193300 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 110 | 20231215 | 193200 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 111 | 20231215 | 193100 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 112 | 20231215 | 193000 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 113 | 20231215 | 192900 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 114 | 20231215 | 192800 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 115 | 20231215 | 192700 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 116 | 20231215 | 192600 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 117 | 20231215 | 192500 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 118 | 20231215 | 192400 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 119 | 20231215 | 192300 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 120 | 20231215 | 192200 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 121 | 20231215 | 192100 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 122 | 20231215 | 192000 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 20303 |
| 123 | 20231215 | 191900 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 124 | 20231215 | 191800 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 125 | 20231215 | 191700 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 126 | 20231215 | 191600 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 127 | 20231215 | 191500 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 128 | 20231215 | 191400 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 129 | 20231215 | 191300 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 130 | 20231215 | 191200 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 131 | 20231215 | 191100 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 132 | 20231215 | 191000 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 133 | 20231215 | 190900 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 134 | 20231215 | 190800 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 135 | 20231215 | 190700 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 136 | 20231215 | 190600 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 137 | 20231215 | 190500 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 138 | 20231215 | 190400 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 139 | 20231215 | 190300 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 140 | 20231215 | 190200 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 141 | 20231215 | 190100 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 142 | 20231215 | 190000 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 143 | 20231215 | 185900 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 144 | 20231215 | 185800 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 145 | 20231215 | 185700 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 146 | 20231215 | 185600 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 147 | 20231215 | 185500 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 148 | 20231215 | 185400 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 149 | 20231215 | 185300 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 150 | 20231215 | 185200 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 151 | 20231215 | 185100 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 152 | 20231215 | 185000 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 20303 |
| 153 | 20231215 | 184900 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 154 | 20231215 | 184800 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 155 | 20231215 | 184700 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 156 | 20231215 | 184600 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 157 | 20231215 | 184500 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 158 | 20231215 | 184400 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 159 | 20231215 | 184300 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 160 | 20231215 | 184200 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 161 | 20231215 | 184100 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 162 | 20231215 | 184000 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 163 | 20231215 | 183900 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 164 | 20231215 | 183800 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 165 | 20231215 | 183700 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 166 | 20231215 | 183600 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 167 | 20231215 | 183500 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 168 | 20231215 | 183400 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 169 | 20231215 | 183300 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 170 | 20231215 | 183200 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 171 | 20231215 | 183100 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 172 | 20231215 | 183000 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 173 | 20231215 | 182900 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 174 | 20231215 | 182800 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 175 | 20231215 | 182700 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 176 | 20231215 | 182600 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 177 | 20231215 | 182500 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 178 | 20231215 | 182400 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 179 | 20231215 | 182300 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 180 | 20231215 | 182200 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 181 | 20231215 | 182100 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 182 | 20231215 | 182000 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 20303 |
| 183 | 20231215 | 181900 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 184 | 20231215 | 181800 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 185 | 20231215 | 181700 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 186 | 20231215 | 181600 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 187 | 20231215 | 181500 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 188 | 20231215 | 181400 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 189 | 20231215 | 181300 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 190 | 20231215 | 181200 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 191 | 20231215 | 181100 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 192 | 20231215 | 181000 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 193 | 20231215 | 180900 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 194 | 20231215 | 180800 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 195 | 20231215 | 180700 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 196 | 20231215 | 180600 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 197 | 20231215 | 180500 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 198 | 20231215 | 180400 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 199 | 20231215 | 180300 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 200 | 20231215 | 180200 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 201 | 20231215 | 180100 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 202 | 20231215 | 180000 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 203 | 20231215 | 175900 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 204 | 20231215 | 175800 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 205 | 20231215 | 175700 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 206 | 20231215 | 175600 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 207 | 20231215 | 175500 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 208 | 20231215 | 175400 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 209 | 20231215 | 175300 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 210 | 20231215 | 175200 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 211 | 20231215 | 175100 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 212 | 20231215 | 175000 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 20303 |
| 213 | 20231215 | 174900 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 214 | 20231215 | 174800 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 215 | 20231215 | 174700 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 216 | 20231215 | 174600 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 217 | 20231215 | 174500 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 218 | 20231215 | 174400 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 219 | 20231215 | 174300 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 220 | 20231215 | 174200 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 221 | 20231215 | 174100 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 222 | 20231215 | 174000 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 223 | 20231215 | 173900 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 224 | 20231215 | 173800 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 225 | 20231215 | 173700 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 226 | 20231215 | 173600 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 227 | 20231215 | 173500 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 228 | 20231215 | 173400 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 229 | 20231215 | 173300 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 230 | 20231215 | 173200 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 231 | 20231215 | 173100 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 232 | 20231215 | 173000 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 233 | 20231215 | 172900 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 234 | 20231215 | 172800 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 235 | 20231215 | 172700 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 236 | 20231215 | 172600 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 237 | 20231215 | 172500 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 238 | 20231215 | 172400 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 239 | 20231215 | 172300 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 240 | 20231215 | 172200 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 241 | 20231215 | 172100 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 242 | 20231215 | 172000 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 20303 |
| 243 | 20231215 | 171900 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 244 | 20231215 | 171800 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 245 | 20231215 | 171700 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 246 | 20231215 | 171600 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 247 | 20231215 | 171500 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 248 | 20231215 | 171400 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 249 | 20231215 | 171300 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 250 | 20231215 | 171200 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 251 | 20231215 | 171100 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 252 | 20231215 | 171000 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 253 | 20231215 | 170900 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 254 | 20231215 | 170800 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 255 | 20231215 | 170700 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 256 | 20231215 | 170600 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 257 | 20231215 | 170500 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 258 | 20231215 | 170400 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 259 | 20231215 | 170300 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 260 | 20231215 | 170200 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 261 | 20231215 | 170100 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 262 | 20231215 | 170000 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 263 | 20231215 | 165900 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 264 | 20231215 | 165800 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 265 | 20231215 | 165700 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 266 | 20231215 | 165600 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 267 | 20231215 | 165500 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 268 | 20231215 | 165400 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 269 | 20231215 | 165300 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 270 | 20231215 | 165200 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 271 | 20231215 | 165100 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 272 | 20231215 | 165000 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 20303 |
| 273 | 20231215 | 164900 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 274 | 20231215 | 164800 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 275 | 20231215 | 164700 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 276 | 20231215 | 164600 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 277 | 20231215 | 164500 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 278 | 20231215 | 164400 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 279 | 20231215 | 164300 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 280 | 20231215 | 164200 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 281 | 20231215 | 164100 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 282 | 20231215 | 164000 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 283 | 20231215 | 163900 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 284 | 20231215 | 163800 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 285 | 20231215 | 163700 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 286 | 20231215 | 163600 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 287 | 20231215 | 163500 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 288 | 20231215 | 163400 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 289 | 20231215 | 163300 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 290 | 20231215 | 163200 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 291 | 20231215 | 163100 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 292 | 20231215 | 163000 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 293 | 20231215 | 162900 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 294 | 20231215 | 162800 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 295 | 20231215 | 162700 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 296 | 20231215 | 162600 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 297 | 20231215 | 162500 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 298 | 20231215 | 162400 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 299 | 20231215 | 162300 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 300 | 20231215 | 162200 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 301 | 20231215 | 162100 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 302 | 20231215 | 162000 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 20303 |
| 303 | 20231215 | 161900 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 304 | 20231215 | 161800 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 305 | 20231215 | 161700 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 306 | 20231215 | 161600 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 307 | 20231215 | 161500 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 308 | 20231215 | 161400 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 309 | 20231215 | 161300 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 310 | 20231215 | 161200 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 311 | 20231215 | 161100 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 312 | 20231215 | 161000 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 313 | 20231215 | 160900 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 314 | 20231215 | 160800 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 315 | 20231215 | 160700 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 316 | 20231215 | 160600 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 317 | 20231215 | 160500 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 318 | 20231215 | 160400 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 319 | 20231215 | 160300 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 320 | 20231215 | 160200 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 321 | 20231215 | 160100 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 322 | 20231215 | 160000 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 323 | 20231215 | 155900 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 324 | 20231215 | 155800 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 325 | 20231215 | 155700 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 326 | 20231215 | 155600 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 327 | 20231215 | 155500 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 328 | 20231215 | 155400 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 329 | 20231215 | 155300 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 330 | 20231215 | 155200 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 331 | 20231215 | 155100 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 332 | 20231215 | 155000 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 20303 |
| 333 | 20231215 | 154900 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 334 | 20231215 | 154800 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 335 | 20231215 | 154700 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 336 | 20231215 | 154600 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 337 | 20231215 | 154500 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 338 | 20231215 | 154400 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 339 | 20231215 | 154300 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 340 | 20231215 | 154200 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 341 | 20231215 | 154100 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 342 | 20231215 | 154000 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 343 | 20231215 | 153900 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 344 | 20231215 | 153800 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 345 | 20231215 | 153700 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 346 | 20231215 | 153600 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 347 | 20231215 | 153500 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 348 | 20231215 | 153400 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 349 | 20231215 | 153300 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 350 | 20231215 | 153200 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 351 | 20231215 | 153100 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 0 |
| 352 | 20231215 | 153000 | 1101877055 | 2410 | 2410 | 2410 | 2410 | 20303 |
| 353 | 20231215 | 152900 | 1052946825 | 2410 | 2410 | 2410 | 2410 | 0 |
| 354 | 20231215 | 152800 | 1052946825 | 2410 | 2410 | 2410 | 2410 | 0 |
| 355 | 20231215 | 152700 | 1052946825 | 2410 | 2410 | 2410 | 2410 | 0 |
| 356 | 20231215 | 152600 | 1052946825 | 2410 | 2410 | 2410 | 2410 | 0 |
| 357 | 20231215 | 152500 | 1052946825 | 2410 | 2410 | 2410 | 2410 | 0 |
| 358 | 20231215 | 152400 | 1052946825 | 2410 | 2410 | 2410 | 2410 | 0 |
| 359 | 20231215 | 152300 | 1052946825 | 2410 | 2410 | 2410 | 2410 | 0 |
| 360 | 20231215 | 152200 | 1052946825 | 2410 | 2410 | 2410 | 2410 | 0 |
| 361 | 20231215 | 152100 | 1052946825 | 2410 | 2410 | 2410 | 2410 | 0 |
| 362 | 20231215 | 152000 | 1052946825 | 2410 | 2410 | 2410 | 2410 | 0 |
| 363 | 20231215 | 151900 | 1052946825 | 2410 | 2400 | 2410 | 2400 | 870 |
| 364 | 20231215 | 151800 | 1050856065 | 2385 | 2380 | 2400 | 2380 | 2547 |
| 365 | 20231215 | 151700 | 1044782430 | 2380 | 2400 | 2400 | 2380 | 2007 |
| 366 | 20231215 | 151600 | 1039995195 | 2400 | 2390 | 2410 | 2385 | 2546 |
| 367 | 20231215 | 151500 | 1033908140 | 2410 | 2395 | 2410 | 2390 | 2287 |
| 368 | 20231215 | 151400 | 1028431615 | 2405 | 2400 | 2405 | 2390 | 1309 |
| 369 | 20231215 | 151300 | 1025293175 | 2405 | 2405 | 2405 | 2390 | 3533 |
| 370 | 20231215 | 151200 | 1016821270 | 2400 | 2400 | 2400 | 2385 | 2433 |
| 371 | 20231215 | 151100 | 1011010205 | 2385 | 2395 | 2395 | 2380 | 3171 |
| 372 | 20231215 | 151000 | 1003440235 | 2385 | 2395 | 2400 | 2380 | 2145 |
| 373 | 20231215 | 150900 | 998316690 | 2395 | 2385 | 2395 | 2380 | 2058 |
| 374 | 20231215 | 150800 | 993416525 | 2395 | 2385 | 2400 | 2380 | 2707 |
| 375 | 20231215 | 150700 | 986961900 | 2400 | 2390 | 2400 | 2385 | 2238 |
| 376 | 20231215 | 150600 | 981616080 | 2400 | 2400 | 2400 | 2390 | 1583 |
| 377 | 20231215 | 150500 | 977826730 | 2400 | 2385 | 2400 | 2380 | 2423 |
| 378 | 20231215 | 150400 | 972045215 | 2385 | 2385 | 2395 | 2380 | 2909 |
| 379 | 20231215 | 150300 | 965104660 | 2385 | 2385 | 2385 | 2380 | 2251 |
| 380 | 20231215 | 150200 | 959740160 | 2395 | 2395 | 2395 | 2385 | 1418 |
| 381 | 20231215 | 150100 | 956354070 | 2395 | 2385 | 2395 | 2385 | 695 |
| 382 | 20231215 | 150000 | 954696485 | 2385 | 2365 | 2385 | 2365 | 712 |
| 383 | 20231215 | 145900 | 953006345 | 2380 | 2370 | 2385 | 2365 | 1496 |
| 384 | 20231215 | 145800 | 949454920 | 2375 | 2375 | 2375 | 2375 | 780 |
| 385 | 20231215 | 145700 | 947602420 | 2375 | 2385 | 2385 | 2375 | 1051 |
| 386 | 20231215 | 145600 | 945100000 | 2385 | 2375 | 2385 | 2370 | 1277 |
| 387 | 20231215 | 145500 | 942067890 | 2380 | 2380 | 2385 | 2370 | 1436 |
| 388 | 20231215 | 145400 | 938650220 | 2380 | 2380 | 2380 | 2380 | 566 |
| 389 | 20231215 | 145300 | 937303140 | 2380 | 2380 | 2380 | 2375 | 1556 |
| 390 | 20231215 | 145200 | 933605155 | 2380 | 2380 | 2385 | 2380 | 1132 |
| 391 | 20231215 | 145100 | 930910970 | 2370 | 2365 | 2390 | 2365 | 1179 |
| 392 | 20231215 | 145000 | 928110900 | 2365 | 2390 | 2400 | 2365 | 1732 |
| 393 | 20231215 | 144900 | 923983340 | 2390 | 2390 | 2395 | 2390 | 562 |
| 394 | 20231215 | 144800 | 922640140 | 2385 | 2400 | 2400 | 2385 | 989 |
| 395 | 20231215 | 144700 | 920276695 | 2400 | 2385 | 2400 | 2380 | 1199 |
| 396 | 20231215 | 144600 | 917411305 | 2385 | 2380 | 2400 | 2380 | 1561 |
| 397 | 20231215 | 144500 | 913682715 | 2390 | 2385 | 2390 | 2380 | 1699 |
| 398 | 20231215 | 144400 | 909631690 | 2390 | 2385 | 2395 | 2385 | 917 |
| 399 | 20231215 | 144300 | 907438065 | 2385 | 2405 | 2405 | 2385 | 1236 |
| 400 | 20231215 | 144200 | 904474990 | 2410 | 2385 | 2410 | 2385 | 1383 |
| 401 | 20231215 | 144100 | 901173275 | 2380 | 2390 | 2390 | 2380 | 1087 |
| 402 | 20231215 | 144000 | 898583255 | 2400 | 2380 | 2400 | 2365 | 1653 |
| 403 | 20231215 | 143900 | 894642350 | 2380 | 2380 | 2380 | 2375 | 1269 |
| 404 | 20231215 | 143800 | 891624455 | 2390 | 2380 | 2395 | 2380 | 1804 |
| 405 | 20231215 | 143700 | 887312895 | 2370 | 2365 | 2390 | 2365 | 2451 |
| 406 | 20231215 | 143600 | 881483815 | 2370 | 2380 | 2385 | 2370 | 1266 |
| 407 | 20231215 | 143500 | 878479470 | 2380 | 2375 | 2380 | 2375 | 1004 |
| 408 | 20231215 | 143400 | 876093900 | 2370 | 2365 | 2385 | 2365 | 4602 |
| 409 | 20231215 | 143300 | 865152860 | 2365 | 2370 | 2375 | 2365 | 438 |
| 410 | 20231215 | 143200 | 864114900 | 2365 | 2365 | 2365 | 2360 | 1329 |
| 411 | 20231215 | 143100 | 860974560 | 2370 | 2365 | 2375 | 2360 | 1441 |
| 412 | 20231215 | 143000 | 857565540 | 2365 | 2365 | 2365 | 2360 | 826 |
| 413 | 20231215 | 142900 | 855613405 | 2370 | 2370 | 2370 | 2365 | 851 |
| 414 | 20231215 | 142800 | 853597810 | 2370 | 2375 | 2375 | 2370 | 1528 |
| 415 | 20231215 | 142700 | 849972980 | 2375 | 2375 | 2380 | 2375 | 1076 |
| 416 | 20231215 | 142600 | 847417430 | 2380 | 2370 | 2380 | 2355 | 1285 |
| 417 | 20231215 | 142500 | 844364570 | 2370 | 2370 | 2370 | 2360 | 1469 |
| 418 | 20231215 | 142400 | 840887950 | 2365 | 2365 | 2370 | 2365 | 1037 |
| 419 | 20231215 | 142300 | 838435440 | 2370 | 2375 | 2375 | 2355 | 797 |
| 420 | 20231215 | 142200 | 836550180 | 2375 | 2385 | 2385 | 2355 | 1385 |
| 421 | 20231215 | 142100 | 833267320 | 2385 | 2360 | 2390 | 2360 | 1171 |
| 422 | 20231215 | 142000 | 830498430 | 2355 | 2355 | 2370 | 2355 | 1161 |
| 423 | 20231215 | 141900 | 827753850 | 2355 | 2360 | 2385 | 2355 | 2614 |
| 424 | 20231215 | 141800 | 821554595 | 2360 | 2390 | 2390 | 2360 | 1252 |
| 425 | 20231215 | 141700 | 818577740 | 2390 | 2365 | 2390 | 2365 | 1814 |
| 426 | 20231215 | 141600 | 814275040 | 2360 | 2360 | 2365 | 2360 | 1411 |
| 427 | 20231215 | 141500 | 810945075 | 2360 | 2370 | 2370 | 2360 | 1545 |
| 428 | 20231215 | 141400 | 807297455 | 2370 | 2360 | 2370 | 2355 | 859 |
| 429 | 20231215 | 141300 | 805273590 | 2355 | 2360 | 2365 | 2355 | 1225 |
| 430 | 20231215 | 141200 | 802383855 | 2360 | 2360 | 2360 | 2355 | 2127 |
| 431 | 20231215 | 141100 | 797366725 | 2355 | 2350 | 2365 | 2350 | 1563 |
| 432 | 20231215 | 141000 | 793682865 | 2350 | 2355 | 2355 | 2345 | 1406 |
| 433 | 20231215 | 140900 | 790379920 | 2355 | 2365 | 2365 | 2350 | 976 |
| 434 | 20231215 | 140800 | 788080060 | 2375 | 2355 | 2375 | 2345 | 979 |
| 435 | 20231215 | 140700 | 785778370 | 2350 | 2345 | 2350 | 2340 | 1327 |
| 436 | 20231215 | 140600 | 782666370 | 2330 | 2335 | 2345 | 2330 | 2698 |
| 437 | 20231215 | 140500 | 776358670 | 2335 | 2340 | 2340 | 2335 | 1221 |
| 438 | 20231215 | 140400 | 773505395 | 2340 | 2335 | 2340 | 2335 | 1141 |
| 439 | 20231215 | 140300 | 770839765 | 2335 | 2330 | 2340 | 2330 | 1657 |
| 440 | 20231215 | 140200 | 766970030 | 2330 | 2330 | 2335 | 2325 | 1204 |
| 441 | 20231215 | 140100 | 764164780 | 2330 | 2335 | 2335 | 2325 | 1188 |
| 442 | 20231215 | 140000 | 761397205 | 2335 | 2340 | 2340 | 2330 | 956 |
| 443 | 20231215 | 135900 | 759164175 | 2330 | 2330 | 2330 | 2330 | 1966 |
| 444 | 20231215 | 135800 | 754583395 | 2330 | 2335 | 2335 | 2330 | 729 |
| 445 | 20231215 | 135700 | 752883765 | 2330 | 2330 | 2335 | 2330 | 1557 |
| 446 | 20231215 | 135600 | 749255830 | 2330 | 2335 | 2335 | 2330 | 1125 |
| 447 | 20231215 | 135500 | 746629460 | 2335 | 2335 | 2335 | 2330 | 1086 |
| 448 | 20231215 | 135400 | 744096435 | 2330 | 2335 | 2335 | 2330 | 1283 |
| 449 | 20231215 | 135300 | 741104495 | 2335 | 2330 | 2340 | 2330 | 1243 |
| 450 | 20231215 | 135200 | 738203300 | 2330 | 2335 | 2340 | 2330 | 1068 |
| 451 | 20231215 | 135100 | 735710985 | 2340 | 2340 | 2340 | 2335 | 1154 |
| 452 | 20231215 | 135000 | 733015760 | 2340 | 2340 | 2340 | 2335 | 940 |
| 453 | 20231215 | 134900 | 730818750 | 2335 | 2335 | 2345 | 2335 | 3077 |
| 454 | 20231215 | 134800 | 723625010 | 2345 | 2340 | 2345 | 2340 | 1418 |
| 455 | 20231215 | 134700 | 720306870 | 2340 | 2340 | 2345 | 2340 | 675 |
| 456 | 20231215 | 134600 | 718726095 | 2345 | 2350 | 2350 | 2340 | 2765 |
| 457 | 20231215 | 134500 | 712246465 | 2340 | 2350 | 2355 | 2340 | 856 |
| 458 | 20231215 | 134400 | 710238765 | 2345 | 2345 | 2350 | 2345 | 1441 |
| 459 | 20231215 | 134300 | 706859615 | 2345 | 2350 | 2350 | 2345 | 1238 |
| 460 | 20231215 | 134200 | 703953060 | 2355 | 2350 | 2360 | 2350 | 784 |
| 461 | 20231215 | 134100 | 702109280 | 2350 | 2360 | 2360 | 2350 | 1980 |
| 462 | 20231215 | 134000 | 697455475 | 2355 | 2365 | 2380 | 2355 | 1497 |
| 463 | 20231215 | 133900 | 693925715 | 2365 | 2370 | 2405 | 2365 | 674 |
| 464 | 20231215 | 133800 | 692329945 | 2415 | 2355 | 2415 | 2355 | 3922 |
| 465 | 20231215 | 133700 | 682946735 | 2355 | 2360 | 2360 | 2355 | 635 |
| 466 | 20231215 | 133600 | 681450725 | 2355 | 2355 | 2360 | 2355 | 1763 |
| 467 | 20231215 | 133500 | 677297845 | 2355 | 2360 | 2360 | 2355 | 1282 |
| 468 | 20231215 | 133400 | 674274875 | 2360 | 2365 | 2370 | 2360 | 844 |
| 469 | 20231215 | 133300 | 672281415 | 2365 | 2370 | 2370 | 2365 | 903 |
| 470 | 20231215 | 133200 | 670142580 | 2375 | 2375 | 2375 | 2370 | 1268 |
| 471 | 20231215 | 133100 | 667136390 | 2375 | 2375 | 2375 | 2370 | 1319 |
| 472 | 20231215 | 133000 | 664005270 | 2375 | 2380 | 2380 | 2375 | 552 |
| 473 | 20231215 | 132900 | 662694095 | 2380 | 2380 | 2385 | 2380 | 1729 |
| 474 | 20231215 | 132800 | 658578670 | 2385 | 2385 | 2385 | 2385 | 761 |
| 475 | 20231215 | 132700 | 656763685 | 2385 | 2385 | 2385 | 2380 | 1825 |
| 476 | 20231215 | 132600 | 652412375 | 2385 | 2390 | 2390 | 2385 | 1183 |
| 477 | 20231215 | 132500 | 649587295 | 2390 | 2390 | 2395 | 2390 | 1553 |
| 478 | 20231215 | 132400 | 645874420 | 2395 | 2395 | 2395 | 2390 | 1169 |
| 479 | 20231215 | 132300 | 643079690 | 2395 | 2400 | 2400 | 2395 | 1146 |
| 480 | 20231215 | 132200 | 640334655 | 2400 | 2400 | 2405 | 2395 | 961 |
| 481 | 20231215 | 132100 | 638029420 | 2410 | 2410 | 2410 | 2410 | 5 |
| 482 | 20231215 | 132000 | 638017370 | 2410 | 2400 | 2410 | 2400 | 295 |
| 483 | 20231215 | 131900 | 637309360 | 2410 | 2410 | 2410 | 2410 | 0 |
| 484 | 20231215 | 131800 | 637309360 | 2410 | 2400 | 2410 | 2400 | 1000 |
| 485 | 20231215 | 131700 | 634909350 | 2410 | 2400 | 2410 | 2400 | 101 |
| 486 | 20231215 | 131600 | 634666940 | 2410 | 2410 | 2410 | 2410 | 40 |
| 487 | 20231215 | 131500 | 634570540 | 2400 | 2410 | 2410 | 2400 | 306 |
| 488 | 20231215 | 131400 | 633836020 | 2415 | 2415 | 2415 | 2400 | 10103 |
| 489 | 20231215 | 131300 | 609588775 | 2415 | 2405 | 2415 | 2405 | 925 |
| 490 | 20231215 | 131200 | 607357850 | 2415 | 2415 | 2415 | 2415 | 0 |
| 491 | 20231215 | 131100 | 607357850 | 2415 | 2430 | 2430 | 2415 | 58 |
| 492 | 20231215 | 131000 | 607217480 | 2430 | 2430 | 2430 | 2430 | 2 |
| 493 | 20231215 | 130900 | 607212620 | 2430 | 2415 | 2430 | 2415 | 262 |
| 494 | 20231215 | 130800 | 606578825 | 2400 | 2415 | 2415 | 2400 | 497 |
| 495 | 20231215 | 130700 | 605382980 | 2400 | 2405 | 2415 | 2400 | 240 |
| 496 | 20231215 | 130600 | 604806505 | 2415 | 2430 | 2430 | 2405 | 303 |
| 497 | 20231215 | 130500 | 604077580 | 2430 | 2430 | 2430 | 2430 | 18 |
| 498 | 20231215 | 130400 | 604033840 | 2430 | 2405 | 2430 | 2405 | 498 |
| 499 | 20231215 | 130300 | 602836100 | 2405 | 2425 | 2430 | 2405 | 157 |
| 500 | 20231215 | 130200 | 602454990 | 2405 | 2405 | 2425 | 2405 | 888 |
| 501 | 20231215 | 130100 | 600307510 | 2425 | 2425 | 2425 | 2425 | 722 |
| 502 | 20231215 | 130000 | 598556660 | 2425 | 2405 | 2425 | 2405 | 11 |
| 503 | 20231215 | 125900 | 598530185 | 2405 | 2405 | 2430 | 2400 | 2007 |
| 504 | 20231215 | 125800 | 593670570 | 2405 | 2430 | 2430 | 2405 | 205 |
| 505 | 20231215 | 125700 | 593177495 | 2430 | 2405 | 2430 | 2405 | 297 |
| 506 | 20231215 | 125600 | 592463160 | 2430 | 2405 | 2430 | 2405 | 203 |
| 507 | 20231215 | 125500 | 591974920 | 2430 | 2405 | 2430 | 2405 | 295 |
| 508 | 20231215 | 125400 | 591265420 | 2405 | 2425 | 2425 | 2405 | 59 |
| 509 | 20231215 | 125300 | 591122365 | 2405 | 2405 | 2405 | 2405 | 203 |
| 510 | 20231215 | 125200 | 590634150 | 2425 | 2425 | 2425 | 2425 | 1195 |
| 511 | 20231215 | 125100 | 587736275 | 2425 | 2425 | 2425 | 2425 | 0 |
| 512 | 20231215 | 125000 | 587736275 | 2425 | 2425 | 2425 | 2425 | 294 |
| 513 | 20231215 | 124900 | 587023325 | 2435 | 2435 | 2435 | 2435 | 6 |
| 514 | 20231215 | 124800 | 587008715 | 2435 | 2425 | 2435 | 2425 | 2002 |
| 515 | 20231215 | 124700 | 582152785 | 2435 | 2440 | 2440 | 2435 | 14 |
| 516 | 20231215 | 124600 | 582118680 | 2440 | 2425 | 2440 | 2425 | 1688 |
| 517 | 20231215 | 124500 | 578015140 | 2425 | 2425 | 2425 | 2425 | 963 |
| 518 | 20231215 | 124400 | 575679865 | 2425 | 2425 | 2425 | 2425 | 1 |
| 519 | 20231215 | 124300 | 575677440 | 2425 | 2405 | 2425 | 2405 | 497 |
| 520 | 20231215 | 124200 | 574481130 | 2410 | 2395 | 2410 | 2395 | 1305 |
| 521 | 20231215 | 124100 | 571344620 | 2395 | 2395 | 2395 | 2395 | 294 |
| 522 | 20231215 | 124000 | 570640490 | 2395 | 2395 | 2395 | 2395 | 0 |
| 523 | 20231215 | 123900 | 570640490 | 2395 | 2395 | 2395 | 2395 | 258 |
| 524 | 20231215 | 123800 | 570022580 | 2395 | 2395 | 2395 | 2395 | 294 |
| 525 | 20231215 | 123700 | 569318450 | 2405 | 2405 | 2405 | 2405 | 1 |
| 526 | 20231215 | 123600 | 569316045 | 2395 | 2410 | 2410 | 2395 | 7209 |
| 527 | 20231215 | 123500 | 551964420 | 2415 | 2410 | 2415 | 2410 | 44 |
| 528 | 20231215 | 123400 | 551858360 | 2410 | 2410 | 2410 | 2410 | 807 |
| 529 | 20231215 | 123300 | 549913490 | 2415 | 2410 | 2415 | 2410 | 204 |
| 530 | 20231215 | 123200 | 549421845 | 2410 | 2410 | 2410 | 2410 | 0 |
| 531 | 20231215 | 123100 | 549421845 | 2410 | 2415 | 2415 | 2410 | 311 |
| 532 | 20231215 | 123000 | 548672270 | 2415 | 2415 | 2415 | 2415 | 129 |
| 533 | 20231215 | 122900 | 548360735 | 2415 | 2430 | 2430 | 2415 | 302 |
| 534 | 20231215 | 122800 | 547631285 | 2430 | 2430 | 2430 | 2430 | 24 |
| 535 | 20231215 | 122700 | 547572965 | 2430 | 2405 | 2430 | 2405 | 7280 |
| 536 | 20231215 | 122600 | 529949925 | 2420 | 2420 | 2420 | 2420 | 1 |
| 537 | 20231215 | 122500 | 529947505 | 2405 | 2405 | 2405 | 2405 | 496 |
| 538 | 20231215 | 122400 | 528754625 | 2405 | 2405 | 2405 | 2405 | 0 |
| 539 | 20231215 | 122300 | 528754625 | 2405 | 2405 | 2405 | 2405 | 5 |
| 540 | 20231215 | 122200 | 528742600 | 2405 | 2420 | 2420 | 2405 | 401 |
| 541 | 20231215 | 122100 | 527776590 | 2420 | 2420 | 2420 | 2420 | 0 |
| 542 | 20231215 | 122000 | 527776590 | 2420 | 2420 | 2420 | 2405 | 297 |
| 543 | 20231215 | 121900 | 527062260 | 2415 | 2415 | 2415 | 2415 | 1 |
| 544 | 20231215 | 121800 | 527059845 | 2420 | 2415 | 2420 | 2405 | 594 |
| 545 | 20231215 | 121700 | 525628280 | 2415 | 2415 | 2415 | 2415 | 2 |
| 546 | 20231215 | 121600 | 525623450 | 2405 | 2405 | 2405 | 2405 | 375 |
| 547 | 20231215 | 121500 | 524721575 | 2405 | 2395 | 2405 | 2395 | 521 |
| 548 | 20231215 | 121400 | 523471595 | 2395 | 2395 | 2395 | 2395 | 202 |
| 549 | 20231215 | 121300 | 522987805 | 2405 | 2400 | 2405 | 2400 | 549 |
| 550 | 20231215 | 121200 | 521668930 | 2405 | 2405 | 2405 | 2405 | 2 |
| 551 | 20231215 | 121100 | 521664120 | 2400 | 2410 | 2410 | 2400 | 478 |
| 552 | 20231215 | 121000 | 520514505 | 2405 | 2405 | 2405 | 2405 | 66 |
| 553 | 20231215 | 120900 | 520355775 | 2400 | 2400 | 2400 | 2400 | 0 |
| 554 | 20231215 | 120800 | 520355775 | 2400 | 2400 | 2400 | 2400 | 294 |
| 555 | 20231215 | 120700 | 519650175 | 2410 | 2410 | 2410 | 2410 | 254 |
| 556 | 20231215 | 120600 | 519038035 | 2415 | 2420 | 2420 | 2400 | 296 |
| 557 | 20231215 | 120500 | 518327600 | 2400 | 2420 | 2420 | 2400 | 468 |
| 558 | 20231215 | 120400 | 517199100 | 2420 | 2400 | 2420 | 2400 | 322 |
| 559 | 20231215 | 120300 | 516425870 | 2400 | 2410 | 2410 | 2400 | 49 |
| 560 | 20231215 | 120200 | 516308250 | 2420 | 2420 | 2420 | 2420 | 253 |
| 561 | 20231215 | 120100 | 515695990 | 2400 | 2400 | 2400 | 2400 | 294 |
| 562 | 20231215 | 120000 | 514990390 | 2400 | 2405 | 2405 | 2400 | 205 |
| 563 | 20231215 | 115900 | 514497370 | 2405 | 2420 | 2420 | 2405 | 557 |
| 564 | 20231215 | 115800 | 513153840 | 2405 | 2405 | 2405 | 2405 | 0 |
| 565 | 20231215 | 115700 | 513153840 | 2405 | 2405 | 2405 | 2405 | 896 |
| 566 | 20231215 | 115600 | 510998960 | 2425 | 2425 | 2425 | 2425 | 253 |
| 567 | 20231215 | 115500 | 510385435 | 2425 | 2425 | 2425 | 2425 | 100 |
| 568 | 20231215 | 115400 | 510142935 | 2405 | 2405 | 2425 | 2405 | 301 |
| 569 | 20231215 | 115300 | 509419010 | 2425 | 2425 | 2425 | 2425 | 259 |
| 570 | 20231215 | 115200 | 508790935 | 2405 | 2405 | 2405 | 2405 | 295 |
| 571 | 20231215 | 115100 | 508081460 | 2425 | 2425 | 2425 | 2425 | 0 |
| 572 | 20231215 | 115000 | 508081460 | 2425 | 2405 | 2430 | 2405 | 554 |
| 573 | 20231215 | 114900 | 506742640 | 2430 | 2425 | 2430 | 2425 | 8 |
| 574 | 20231215 | 114800 | 506723235 | 2405 | 2405 | 2430 | 2405 | 498 |
| 575 | 20231215 | 114700 | 505525520 | 2410 | 2430 | 2430 | 2410 | 2167 |
| 576 | 20231215 | 114600 | 500297930 | 2430 | 2430 | 2430 | 2430 | 0 |
| 577 | 20231215 | 114500 | 500297930 | 2430 | 2410 | 2430 | 2410 | 298 |
| 578 | 20231215 | 114400 | 499579670 | 2410 | 2430 | 2430 | 2410 | 255 |
| 579 | 20231215 | 114300 | 498960040 | 2430 | 2410 | 2430 | 2410 | 501 |
| 580 | 20231215 | 114200 | 497752590 | 2410 | 2430 | 2430 | 2410 | 201 |
| 581 | 20231215 | 114100 | 497264180 | 2430 | 2410 | 2430 | 2410 | 552 |
| 582 | 20231215 | 114000 | 495928730 | 2435 | 2435 | 2435 | 2435 | 0 |
| 583 | 20231215 | 113900 | 495928730 | 2435 | 2435 | 2435 | 2435 | 1 |
| 584 | 20231215 | 113800 | 495926295 | 2410 | 2430 | 2430 | 2410 | 549 |
| 585 | 20231215 | 113700 | 494598125 | 2415 | 2410 | 2415 | 2410 | 203 |
| 586 | 20231215 | 113600 | 494107885 | 2415 | 2415 | 2415 | 2415 | 294 |
| 587 | 20231215 | 113500 | 493397875 | 2435 | 2435 | 2435 | 2435 | 255 |
| 588 | 20231215 | 113400 | 492776950 | 2410 | 2410 | 2410 | 2410 | 497 |
| 589 | 20231215 | 113300 | 491579180 | 2435 | 2435 | 2435 | 2435 | 5 |
| 590 | 20231215 | 113200 | 491567005 | 2425 | 2410 | 2425 | 2410 | 466 |
| 591 | 20231215 | 113100 | 490440135 | 2410 | 2410 | 2410 | 2410 | 294 |
| 592 | 20231215 | 113000 | 489731595 | 2420 | 2420 | 2420 | 2420 | 1146 |
| 593 | 20231215 | 112900 | 486958275 | 2420 | 2420 | 2420 | 2410 | 554 |
| 594 | 20231215 | 112800 | 485620535 | 2420 | 2420 | 2420 | 2420 | 144 |
| 595 | 20231215 | 112700 | 485272055 | 2420 | 2435 | 2435 | 2420 | 199 |
| 596 | 20231215 | 112600 | 484789740 | 2435 | 2415 | 2435 | 2410 | 1464 |
| 597 | 20231215 | 112500 | 481249670 | 2415 | 2415 | 2415 | 2415 | 28 |
| 598 | 20231215 | 112400 | 481182050 | 2415 | 2415 | 2415 | 2415 | 296 |
| 599 | 20231215 | 112300 | 480467210 | 2430 | 2430 | 2430 | 2415 | 609 |
| 600 | 20231215 | 112200 | 478990385 | 2430 | 2430 | 2430 | 2420 | 656 |
| 601 | 20231215 | 112100 | 477399245 | 2430 | 2440 | 2440 | 2430 | 2614 |
| 602 | 20231215 | 112000 | 471044685 | 2430 | 2440 | 2440 | 2430 | 3236 |
| 603 | 20231215 | 111900 | 463178845 | 2445 | 2440 | 2445 | 2440 | 22 |
| 604 | 20231215 | 111800 | 463125065 | 2440 | 2445 | 2445 | 2440 | 1478 |
| 605 | 20231215 | 111700 | 459517470 | 2445 | 2450 | 2450 | 2445 | 162 |
| 606 | 20231215 | 111600 | 459121350 | 2450 | 2450 | 2455 | 2450 | 1339 |
| 607 | 20231215 | 111500 | 455840300 | 2455 | 2460 | 2460 | 2455 | 640 |
| 608 | 20231215 | 111400 | 454267830 | 2455 | 2435 | 2455 | 2435 | 3080 |
| 609 | 20231215 | 111300 | 446733905 | 2435 | 2435 | 2435 | 2435 | 44 |
| 610 | 20231215 | 111200 | 446626765 | 2435 | 2435 | 2435 | 2435 | 322 |
| 611 | 20231215 | 111100 | 445842695 | 2430 | 2435 | 2435 | 2430 | 24 |
| 612 | 20231215 | 111000 | 445784260 | 2435 | 2440 | 2440 | 2435 | 315 |
| 613 | 20231215 | 110900 | 445017135 | 2440 | 2435 | 2440 | 2435 | 147 |
| 614 | 20231215 | 110800 | 444658685 | 2420 | 2420 | 2420 | 2420 | 0 |
| 615 | 20231215 | 110700 | 444658685 | 2420 | 2440 | 2440 | 2420 | 520 |
| 616 | 20231215 | 110600 | 443390925 | 2440 | 2430 | 2440 | 2430 | 4125 |
| 617 | 20231215 | 110500 | 433339395 | 2425 | 2415 | 2425 | 2415 | 1147 |
| 618 | 20231215 | 110400 | 430562120 | 2415 | 2415 | 2415 | 2400 | 337 |
| 619 | 20231215 | 110300 | 429751295 | 2400 | 2415 | 2415 | 2400 | 651 |
| 620 | 20231215 | 110200 | 428184140 | 2410 | 2410 | 2410 | 2410 | 202 |
| 621 | 20231215 | 110100 | 427697320 | 2400 | 2400 | 2400 | 2400 | 203 |
| 622 | 20231215 | 110000 | 427210120 | 2410 | 2410 | 2410 | 2410 | 403 |
| 623 | 20231215 | 105900 | 426238890 | 2410 | 2400 | 2410 | 2400 | 693 |
| 624 | 20231215 | 105800 | 424572690 | 2410 | 2415 | 2415 | 2410 | 368 |
| 625 | 20231215 | 105700 | 423685190 | 2415 | 2420 | 2420 | 2415 | 354 |
| 626 | 20231215 | 105600 | 422829010 | 2410 | 2410 | 2410 | 2410 | 5 |
| 627 | 20231215 | 105500 | 422816960 | 2420 | 2420 | 2420 | 2420 | 0 |
| 628 | 20231215 | 105400 | 422816960 | 2420 | 2420 | 2420 | 2420 | 254 |
| 629 | 20231215 | 105300 | 422202280 | 2420 | 2420 | 2420 | 2420 | 0 |
| 630 | 20231215 | 105200 | 422202280 | 2420 | 2420 | 2420 | 2420 | 0 |
| 631 | 20231215 | 105100 | 422202280 | 2420 | 2420 | 2420 | 2420 | 254 |
| 632 | 20231215 | 105000 | 421587600 | 2420 | 2420 | 2420 | 2420 | 127 |
| 633 | 20231215 | 104900 | 421280260 | 2420 | 2420 | 2420 | 2420 | 0 |
| 634 | 20231215 | 104800 | 421280260 | 2420 | 2415 | 2420 | 2410 | 2629 |
| 635 | 20231215 | 104700 | 414930310 | 2410 | 2410 | 2410 | 2410 | 555 |
| 636 | 20231215 | 104600 | 413592760 | 2410 | 2410 | 2410 | 2410 | 0 |
| 637 | 20231215 | 104500 | 413592760 | 2410 | 2410 | 2410 | 2410 | 124 |
| 638 | 20231215 | 104400 | 413293920 | 2410 | 2410 | 2410 | 2410 | 191 |
| 639 | 20231215 | 104300 | 412833610 | 2410 | 2410 | 2410 | 2405 | 48 |
| 640 | 20231215 | 104200 | 412717950 | 2410 | 2410 | 2410 | 2410 | 4 |
| 641 | 20231215 | 104100 | 412708310 | 2410 | 2410 | 2410 | 2410 | 206 |
| 642 | 20231215 | 104000 | 412211850 | 2400 | 2400 | 2400 | 2400 | 390 |
| 643 | 20231215 | 103900 | 411275850 | 2400 | 2400 | 2400 | 2400 | 0 |
| 644 | 20231215 | 103800 | 411275850 | 2400 | 2390 | 2400 | 2390 | 1203 |
| 645 | 20231215 | 103700 | 408390160 | 2390 | 2390 | 2390 | 2390 | 0 |
| 646 | 20231215 | 103600 | 408390160 | 2390 | 2400 | 2400 | 2390 | 316 |
| 647 | 20231215 | 103500 | 407632760 | 2400 | 2400 | 2400 | 2400 | 12 |
| 648 | 20231215 | 103400 | 407603960 | 2395 | 2395 | 2395 | 2395 | 148 |
| 649 | 20231215 | 103300 | 407249500 | 2395 | 2395 | 2395 | 2395 | 90 |
| 650 | 20231215 | 103200 | 407033950 | 2395 | 2400 | 2400 | 2395 | 183 |
| 651 | 20231215 | 103100 | 406595560 | 2400 | 2400 | 2400 | 2400 | 0 |
| 652 | 20231215 | 103000 | 406595560 | 2400 | 2400 | 2400 | 2400 | 225 |
| 653 | 20231215 | 102900 | 406055560 | 2400 | 2400 | 2400 | 2400 | 189 |
| 654 | 20231215 | 102800 | 405601960 | 2400 | 2405 | 2405 | 2400 | 2 |
| 655 | 20231215 | 102700 | 405597155 | 2410 | 2410 | 2410 | 2410 | 187 |
| 656 | 20231215 | 102600 | 405146485 | 2400 | 2400 | 2400 | 2400 | 0 |
| 657 | 20231215 | 102500 | 405146485 | 2400 | 2400 | 2400 | 2400 | 5 |
| 658 | 20231215 | 102400 | 405134485 | 2400 | 2400 | 2400 | 2400 | 0 |
| 659 | 20231215 | 102300 | 405134485 | 2400 | 2400 | 2400 | 2400 | 0 |
| 660 | 20231215 | 102200 | 405134485 | 2400 | 2400 | 2400 | 2400 | 2 |
| 661 | 20231215 | 102100 | 405129685 | 2400 | 2400 | 2400 | 2400 | 210 |
| 662 | 20231215 | 102000 | 404625685 | 2400 | 2400 | 2400 | 2400 | 0 |
| 663 | 20231215 | 101900 | 404625685 | 2400 | 2400 | 2400 | 2400 | 1734 |
| 664 | 20231215 | 101800 | 400464085 | 2400 | 2400 | 2400 | 2400 | 1500 |
| 665 | 20231215 | 101700 | 396864085 | 2420 | 2420 | 2420 | 2420 | 1 |
| 666 | 20231215 | 101600 | 396861665 | 2395 | 2415 | 2435 | 2340 | 21160 |
| 667 | 20231215 | 101500 | 346528055 | 2410 | 2405 | 2420 | 2405 | 1427 |
| 668 | 20231215 | 101400 | 343093115 | 2410 | 2385 | 2420 | 2380 | 9200 |
| 669 | 20231215 | 101300 | 320981700 | 2385 | 2355 | 2385 | 2355 | 420 |
| 670 | 20231215 | 101200 | 319980300 | 2385 | 2375 | 2385 | 2375 | 1406 |
| 671 | 20231215 | 101100 | 316629940 | 2380 | 2370 | 2380 | 2370 | 1274 |
| 672 | 20231215 | 101000 | 313602820 | 2340 | 2340 | 2340 | 2340 | 0 |
| 673 | 20231215 | 100900 | 313602820 | 2340 | 2380 | 2380 | 2340 | 4000 |
| 674 | 20231215 | 100800 | 304228860 | 2380 | 2380 | 2380 | 2380 | 943 |
| 675 | 20231215 | 100700 | 301984520 | 2380 | 2380 | 2380 | 2380 | 484 |
| 676 | 20231215 | 100600 | 300832600 | 2380 | 2380 | 2380 | 2380 | 730 |
| 677 | 20231215 | 100500 | 299095200 | 2370 | 2370 | 2370 | 2370 | 887 |
| 678 | 20231215 | 100400 | 296993010 | 2365 | 2365 | 2365 | 2365 | 16 |
| 679 | 20231215 | 100300 | 296955170 | 2365 | 2365 | 2365 | 2365 | 0 |
| 680 | 20231215 | 100200 | 296955170 | 2365 | 2360 | 2365 | 2360 | 131 |
| 681 | 20231215 | 100100 | 296645505 | 2360 | 2345 | 2360 | 2345 | 2672 |
| 682 | 20231215 | 100000 | 290342615 | 2345 | 2340 | 2345 | 2340 | 228 |
| 683 | 20231215 | 095900 | 289809045 | 2335 | 2335 | 2335 | 2330 | 901 |
| 684 | 20231215 | 095800 | 287705350 | 2340 | 2330 | 2345 | 2330 | 1300 |
| 685 | 20231215 | 095700 | 284668630 | 2330 | 2330 | 2330 | 2325 | 3222 |
| 686 | 20231215 | 095600 | 277162460 | 2325 | 2330 | 2340 | 2325 | 3287 |
| 687 | 20231215 | 095500 | 269498120 | 2330 | 2335 | 2335 | 2330 | 806 |
| 688 | 20231215 | 095400 | 267620135 | 2330 | 2325 | 2330 | 2325 | 667 |
| 689 | 20231215 | 095300 | 266067115 | 2330 | 2330 | 2330 | 2330 | 1117 |
| 690 | 20231215 | 095200 | 263464505 | 2325 | 2325 | 2330 | 2325 | 2685 |
| 691 | 20231215 | 095100 | 257218760 | 2325 | 2325 | 2330 | 2325 | 541 |
| 692 | 20231215 | 095000 | 255960595 | 2330 | 2330 | 2330 | 2330 | 1019 |
| 693 | 20231215 | 094900 | 253586325 | 2330 | 2330 | 2330 | 2330 | 1087 |
| 694 | 20231215 | 094800 | 251053615 | 2330 | 2330 | 2335 | 2330 | 1866 |
| 695 | 20231215 | 094700 | 246704760 | 2325 | 2330 | 2335 | 2325 | 4020 |
| 696 | 20231215 | 094600 | 237352910 | 2330 | 2335 | 2340 | 2330 | 1523 |
| 697 | 20231215 | 094500 | 233801775 | 2330 | 2330 | 2330 | 2330 | 1086 |
| 698 | 20231215 | 094400 | 231271395 | 2330 | 2330 | 2330 | 2330 | 1227 |
| 699 | 20231215 | 094300 | 228412485 | 2335 | 2330 | 2340 | 2325 | 962 |
| 700 | 20231215 | 094200 | 226171760 | 2335 | 2345 | 2360 | 2320 | 3086 |
| 701 | 20231215 | 094100 | 218973835 | 2310 | 2345 | 2345 | 2310 | 11567 |
| 702 | 20231215 | 094000 | 192056625 | 2340 | 2345 | 2345 | 2340 | 859 |
| 703 | 20231215 | 093900 | 190045530 | 2340 | 2330 | 2340 | 2330 | 1390 |
| 704 | 20231215 | 093800 | 186800530 | 2335 | 2330 | 2340 | 2325 | 790 |
| 705 | 20231215 | 093700 | 184961385 | 2330 | 2335 | 2345 | 2320 | 14329 |
| 706 | 20231215 | 093600 | 151651695 | 2340 | 2350 | 2350 | 2335 | 5907 |
| 707 | 20231215 | 093500 | 137820950 | 2345 | 2345 | 2350 | 2345 | 947 |
| 708 | 20231215 | 093400 | 135597685 | 2340 | 2355 | 2355 | 2340 | 3092 |
| 709 | 20231215 | 093300 | 128352915 | 2340 | 2355 | 2360 | 2340 | 7798 |
| 710 | 20231215 | 093200 | 110033870 | 2355 | 2360 | 2360 | 2355 | 1273 |
| 711 | 20231215 | 093100 | 107034715 | 2360 | 2355 | 2365 | 2355 | 1586 |
| 712 | 20231215 | 093000 | 103293920 | 2350 | 2360 | 2360 | 2350 | 3037 |
| 713 | 20231215 | 092900 | 96145955 | 2350 | 2365 | 2365 | 2350 | 5449 |
| 714 | 20231215 | 092800 | 83286350 | 2380 | 2380 | 2380 | 2370 | 3056 |
| 715 | 20231215 | 092700 | 76034455 | 2380 | 2385 | 2385 | 2380 | 814 |
| 716 | 20231215 | 092600 | 74096835 | 2380 | 2395 | 2395 | 2380 | 307 |
| 717 | 20231215 | 092500 | 73366010 | 2395 | 2385 | 2395 | 2380 | 207 |
| 718 | 20231215 | 092400 | 72872930 | 2380 | 2380 | 2380 | 2380 | 2079 |
| 719 | 20231215 | 092300 | 67924910 | 2385 | 2385 | 2385 | 2385 | 1011 |
| 720 | 20231215 | 092200 | 65513675 | 2390 | 2380 | 2390 | 2380 | 439 |
| 721 | 20231215 | 092100 | 64468845 | 2390 | 2385 | 2390 | 2385 | 210 |
| 722 | 20231215 | 092000 | 63967865 | 2390 | 2380 | 2390 | 2380 | 182 |
| 723 | 20231215 | 091900 | 63533785 | 2380 | 2380 | 2380 | 2375 | 1549 |
| 724 | 20231215 | 091800 | 59848495 | 2375 | 2375 | 2375 | 2375 | 0 |
| 725 | 20231215 | 091700 | 59848495 | 2375 | 2380 | 2380 | 2375 | 1822 |
| 726 | 20231215 | 091600 | 55518305 | 2380 | 2375 | 2380 | 2375 | 53 |
| 727 | 20231215 | 091500 | 55392265 | 2375 | 2380 | 2380 | 2375 | 2423 |
| 728 | 20231215 | 091400 | 49634480 | 2380 | 2380 | 2390 | 2380 | 1653 |
| 729 | 20231215 | 091300 | 45700320 | 2380 | 2390 | 2390 | 2380 | 1152 |
| 730 | 20231215 | 091200 | 42958195 | 2375 | 2380 | 2380 | 2375 | 308 |
| 731 | 20231215 | 091100 | 42226515 | 2400 | 2405 | 2405 | 2390 | 68 |
| 732 | 20231215 | 091000 | 42063685 | 2405 | 2390 | 2405 | 2375 | 1745 |
| 733 | 20231215 | 090900 | 37896175 | 2390 | 2400 | 2400 | 2390 | 3003 |
| 734 | 20231215 | 090800 | 30698215 | 2410 | 2410 | 2410 | 2400 | 1117 |
| 735 | 20231215 | 090700 | 28015380 | 2410 | 2415 | 2415 | 2410 | 15 |
| 736 | 20231215 | 090600 | 27979225 | 2420 | 2420 | 2420 | 2400 | 599 |
| 737 | 20231215 | 090500 | 26531605 | 2400 | 2420 | 2420 | 2400 | 3749 |
| 738 | 20231215 | 090400 | 17508960 | 2420 | 2440 | 2445 | 2420 | 411 |
| 739 | 20231215 | 090300 | 16504570 | 2445 | 2455 | 2455 | 2405 | 3617 |
| 740 | 20231215 | 090200 | 7747320 | 2430 | 2460 | 2460 | 2430 | 1017 |
| 741 | 20231215 | 090100 | 5275860 | 2460 | 2465 | 2470 | 2415 | 996 |
| 742 | 20231215 | 090000 | 2854775 | 2465 | 2480 | 2480 | 2435 | 1158 |