34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 203900 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 48463 |
| 3 | 20231222 | 203800 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 4 | 20231222 | 203700 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 5 | 20231222 | 203600 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 6 | 20231222 | 203500 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 7 | 20231222 | 203400 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 8 | 20231222 | 203300 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 9 | 20231222 | 203200 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 10 | 20231222 | 203100 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 11 | 20231222 | 203000 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 12 | 20231222 | 202900 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 13 | 20231222 | 202800 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 14 | 20231222 | 202700 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 15 | 20231222 | 202600 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 16 | 20231222 | 202500 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 17 | 20231222 | 202400 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 18 | 20231222 | 202300 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 19 | 20231222 | 202200 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 20 | 20231222 | 202100 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 21 | 20231222 | 202000 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 22 | 20231222 | 201900 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 23 | 20231222 | 201800 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 24 | 20231222 | 201700 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 25 | 20231222 | 201600 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 26 | 20231222 | 201500 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 27 | 20231222 | 201400 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 28 | 20231222 | 201300 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 29 | 20231222 | 201200 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 30 | 20231222 | 201100 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 31 | 20231222 | 201000 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 32 | 20231222 | 200900 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 48463 |
| 33 | 20231222 | 200800 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 34 | 20231222 | 200700 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 35 | 20231222 | 200600 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 36 | 20231222 | 200500 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 37 | 20231222 | 200400 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 38 | 20231222 | 200300 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 39 | 20231222 | 200200 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 40 | 20231222 | 200100 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 41 | 20231222 | 200000 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 42 | 20231222 | 195900 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 43 | 20231222 | 195800 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 44 | 20231222 | 195700 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 45 | 20231222 | 195600 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 46 | 20231222 | 195500 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 47 | 20231222 | 195400 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 48 | 20231222 | 195300 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 49 | 20231222 | 195200 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 50 | 20231222 | 195100 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 51 | 20231222 | 195000 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 52 | 20231222 | 194900 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 53 | 20231222 | 194800 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 54 | 20231222 | 194700 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 55 | 20231222 | 194600 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 56 | 20231222 | 194500 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 57 | 20231222 | 194400 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 58 | 20231222 | 194300 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 59 | 20231222 | 194200 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 60 | 20231222 | 194100 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 61 | 20231222 | 194000 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 62 | 20231222 | 193900 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 48463 |
| 63 | 20231222 | 193800 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 64 | 20231222 | 193700 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 65 | 20231222 | 193600 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 66 | 20231222 | 193500 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 67 | 20231222 | 193400 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 68 | 20231222 | 193300 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 69 | 20231222 | 193200 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 70 | 20231222 | 193100 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 71 | 20231222 | 193000 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 72 | 20231222 | 192900 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 73 | 20231222 | 192800 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 74 | 20231222 | 192700 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 75 | 20231222 | 192600 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 76 | 20231222 | 192500 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 77 | 20231222 | 192400 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 78 | 20231222 | 192300 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 79 | 20231222 | 192200 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 80 | 20231222 | 192100 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 81 | 20231222 | 192000 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 82 | 20231222 | 191900 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 83 | 20231222 | 191800 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 84 | 20231222 | 191700 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 85 | 20231222 | 191600 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 86 | 20231222 | 191500 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 87 | 20231222 | 191400 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 88 | 20231222 | 191300 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 89 | 20231222 | 191200 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 90 | 20231222 | 191100 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 91 | 20231222 | 191000 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 92 | 20231222 | 190900 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 48463 |
| 93 | 20231222 | 190800 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 94 | 20231222 | 190700 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 95 | 20231222 | 190600 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 96 | 20231222 | 190500 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 97 | 20231222 | 190400 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 98 | 20231222 | 190300 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 99 | 20231222 | 190200 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 100 | 20231222 | 190100 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 101 | 20231222 | 190000 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 102 | 20231222 | 185900 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 103 | 20231222 | 185800 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 104 | 20231222 | 185700 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 105 | 20231222 | 185600 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 106 | 20231222 | 185500 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 107 | 20231222 | 185400 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 108 | 20231222 | 185300 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 109 | 20231222 | 185200 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 110 | 20231222 | 185100 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 111 | 20231222 | 185000 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 112 | 20231222 | 184900 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 113 | 20231222 | 184800 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 114 | 20231222 | 184700 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 115 | 20231222 | 184600 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 116 | 20231222 | 184500 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 117 | 20231222 | 184400 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 118 | 20231222 | 184300 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 119 | 20231222 | 184200 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 120 | 20231222 | 184100 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 121 | 20231222 | 184000 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 122 | 20231222 | 183900 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 48463 |
| 123 | 20231222 | 183800 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 124 | 20231222 | 183700 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 125 | 20231222 | 183600 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 126 | 20231222 | 183500 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 127 | 20231222 | 183400 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 128 | 20231222 | 183300 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 129 | 20231222 | 183200 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 130 | 20231222 | 183100 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 131 | 20231222 | 183000 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 132 | 20231222 | 182900 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 133 | 20231222 | 182800 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 134 | 20231222 | 182700 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 135 | 20231222 | 182600 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 136 | 20231222 | 182500 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 137 | 20231222 | 182400 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 138 | 20231222 | 182300 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 139 | 20231222 | 182200 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 140 | 20231222 | 182100 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 141 | 20231222 | 182000 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 142 | 20231222 | 181900 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 143 | 20231222 | 181800 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 144 | 20231222 | 181700 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 145 | 20231222 | 181600 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 146 | 20231222 | 181500 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 147 | 20231222 | 181400 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 148 | 20231222 | 181300 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 149 | 20231222 | 181200 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 150 | 20231222 | 181100 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 151 | 20231222 | 181000 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 152 | 20231222 | 180900 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 48463 |
| 153 | 20231222 | 180800 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 154 | 20231222 | 180700 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 155 | 20231222 | 180600 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 156 | 20231222 | 180500 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 157 | 20231222 | 180400 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 158 | 20231222 | 180300 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 159 | 20231222 | 180200 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 160 | 20231222 | 180100 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 161 | 20231222 | 180000 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 162 | 20231222 | 175900 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 163 | 20231222 | 175800 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 164 | 20231222 | 175700 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 165 | 20231222 | 175600 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 166 | 20231222 | 175500 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 167 | 20231222 | 175400 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 168 | 20231222 | 175300 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 169 | 20231222 | 175200 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 170 | 20231222 | 175100 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 171 | 20231222 | 175000 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 172 | 20231222 | 174900 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 173 | 20231222 | 174800 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 174 | 20231222 | 174700 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 175 | 20231222 | 174600 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 176 | 20231222 | 174500 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 177 | 20231222 | 174400 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 178 | 20231222 | 174300 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 179 | 20231222 | 174200 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 180 | 20231222 | 174100 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 181 | 20231222 | 174000 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 182 | 20231222 | 173900 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 48463 |
| 183 | 20231222 | 173800 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 184 | 20231222 | 173700 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 185 | 20231222 | 173600 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 186 | 20231222 | 173500 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 187 | 20231222 | 173400 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 188 | 20231222 | 173300 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 189 | 20231222 | 173200 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 190 | 20231222 | 173100 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 191 | 20231222 | 173000 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 192 | 20231222 | 172900 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 193 | 20231222 | 172800 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 194 | 20231222 | 172700 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 195 | 20231222 | 172600 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 196 | 20231222 | 172500 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 197 | 20231222 | 172400 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 198 | 20231222 | 172300 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 199 | 20231222 | 172200 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 200 | 20231222 | 172100 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 201 | 20231222 | 172000 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 202 | 20231222 | 171900 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 203 | 20231222 | 171800 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 204 | 20231222 | 171700 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 205 | 20231222 | 171600 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 206 | 20231222 | 171500 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 207 | 20231222 | 171400 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 208 | 20231222 | 171300 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 209 | 20231222 | 171200 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 210 | 20231222 | 171100 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 211 | 20231222 | 171000 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 212 | 20231222 | 170900 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 48463 |
| 213 | 20231222 | 170800 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 214 | 20231222 | 170700 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 215 | 20231222 | 170600 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 216 | 20231222 | 170500 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 217 | 20231222 | 170400 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 218 | 20231222 | 170300 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 219 | 20231222 | 170200 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 220 | 20231222 | 170100 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 221 | 20231222 | 170000 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 222 | 20231222 | 165900 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 223 | 20231222 | 165800 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 224 | 20231222 | 165700 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 225 | 20231222 | 165600 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 226 | 20231222 | 165500 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 227 | 20231222 | 165400 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 228 | 20231222 | 165300 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 229 | 20231222 | 165200 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 230 | 20231222 | 165100 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 231 | 20231222 | 165000 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 232 | 20231222 | 164900 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 233 | 20231222 | 164800 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 234 | 20231222 | 164700 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 235 | 20231222 | 164600 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 236 | 20231222 | 164500 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 237 | 20231222 | 164400 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 238 | 20231222 | 164300 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 239 | 20231222 | 164200 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 240 | 20231222 | 164100 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 241 | 20231222 | 164000 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 242 | 20231222 | 163900 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 48463 |
| 243 | 20231222 | 163800 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 244 | 20231222 | 163700 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 245 | 20231222 | 163600 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 246 | 20231222 | 163500 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 247 | 20231222 | 163400 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 248 | 20231222 | 163300 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 249 | 20231222 | 163200 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 250 | 20231222 | 163100 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 251 | 20231222 | 163000 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 252 | 20231222 | 162900 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 253 | 20231222 | 162800 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 254 | 20231222 | 162700 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 255 | 20231222 | 162600 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 256 | 20231222 | 162500 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 257 | 20231222 | 162400 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 258 | 20231222 | 162300 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 259 | 20231222 | 162200 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 260 | 20231222 | 162100 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 261 | 20231222 | 162000 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 262 | 20231222 | 161900 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 263 | 20231222 | 161800 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 264 | 20231222 | 161700 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 265 | 20231222 | 161600 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 266 | 20231222 | 161500 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 267 | 20231222 | 161400 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 268 | 20231222 | 161300 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 269 | 20231222 | 161200 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 270 | 20231222 | 161100 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 271 | 20231222 | 161000 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 272 | 20231222 | 160900 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 48463 |
| 273 | 20231222 | 160800 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 274 | 20231222 | 160700 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 275 | 20231222 | 160600 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 276 | 20231222 | 160500 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 277 | 20231222 | 160400 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 278 | 20231222 | 160300 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 279 | 20231222 | 160200 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 280 | 20231222 | 160100 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 281 | 20231222 | 160000 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 282 | 20231222 | 155900 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 283 | 20231222 | 155800 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 284 | 20231222 | 155700 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 285 | 20231222 | 155600 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 286 | 20231222 | 155500 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 287 | 20231222 | 155400 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 288 | 20231222 | 155300 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 289 | 20231222 | 155200 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 290 | 20231222 | 155100 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 291 | 20231222 | 155000 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 292 | 20231222 | 154900 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 293 | 20231222 | 154800 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 294 | 20231222 | 154700 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 295 | 20231222 | 154600 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 296 | 20231222 | 154500 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 297 | 20231222 | 154400 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 298 | 20231222 | 154300 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 299 | 20231222 | 154200 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 300 | 20231222 | 154100 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 301 | 20231222 | 154000 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 302 | 20231222 | 153900 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 48463 |
| 303 | 20231222 | 153800 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 304 | 20231222 | 153700 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 305 | 20231222 | 153600 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 306 | 20231222 | 153500 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 307 | 20231222 | 153400 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 308 | 20231222 | 153300 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 309 | 20231222 | 153200 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 310 | 20231222 | 153100 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 0 |
| 311 | 20231222 | 153000 | 1974684775 | 2320 | 2320 | 2320 | 2320 | 48463 |
| 312 | 20231222 | 152900 | 1862250615 | 2330 | 2330 | 2330 | 2330 | 0 |
| 313 | 20231222 | 152800 | 1862250615 | 2330 | 2330 | 2330 | 2330 | 0 |
| 314 | 20231222 | 152700 | 1862250615 | 2330 | 2330 | 2330 | 2330 | 0 |
| 315 | 20231222 | 152600 | 1862250615 | 2330 | 2330 | 2330 | 2330 | 0 |
| 316 | 20231222 | 152500 | 1862250615 | 2330 | 2330 | 2330 | 2330 | 0 |
| 317 | 20231222 | 152400 | 1862250615 | 2330 | 2330 | 2330 | 2330 | 0 |
| 318 | 20231222 | 152300 | 1862250615 | 2330 | 2330 | 2330 | 2330 | 0 |
| 319 | 20231222 | 152200 | 1862250615 | 2330 | 2330 | 2330 | 2330 | 0 |
| 320 | 20231222 | 152100 | 1862250615 | 2330 | 2330 | 2330 | 2330 | 0 |
| 321 | 20231222 | 152000 | 1862250615 | 2330 | 2330 | 2330 | 2330 | 0 |
| 322 | 20231222 | 151900 | 1862250615 | 2330 | 2295 | 2330 | 2285 | 17630 |
| 323 | 20231222 | 151800 | 1821574605 | 2290 | 2285 | 2290 | 2285 | 6365 |
| 324 | 20231222 | 151700 | 1807026995 | 2285 | 2295 | 2300 | 2285 | 5543 |
| 325 | 20231222 | 151600 | 1794324880 | 2295 | 2290 | 2300 | 2285 | 7908 |
| 326 | 20231222 | 151500 | 1776218100 | 2295 | 2295 | 2300 | 2285 | 3951 |
| 327 | 20231222 | 151400 | 1767163305 | 2290 | 2290 | 2295 | 2290 | 10435 |
| 328 | 20231222 | 151300 | 1743251715 | 2285 | 2280 | 2285 | 2275 | 13098 |
| 329 | 20231222 | 151200 | 1713435690 | 2280 | 2285 | 2285 | 2280 | 5173 |
| 330 | 20231222 | 151100 | 1701626305 | 2290 | 2295 | 2295 | 2285 | 2807 |
| 331 | 20231222 | 151000 | 1695198225 | 2285 | 2285 | 2290 | 2280 | 15543 |
| 332 | 20231222 | 150900 | 1659668135 | 2285 | 2290 | 2300 | 2275 | 9944 |
| 333 | 20231222 | 150800 | 1636976135 | 2295 | 2280 | 2300 | 2255 | 14914 |
| 334 | 20231222 | 150700 | 1602998720 | 2280 | 2255 | 2295 | 2245 | 30526 |
| 335 | 20231222 | 150600 | 1533550070 | 2255 | 2225 | 2255 | 2215 | 12490 |
| 336 | 20231222 | 150500 | 1505631950 | 2230 | 2225 | 2235 | 2210 | 19972 |
| 337 | 20231222 | 150400 | 1461265935 | 2225 | 2235 | 2235 | 2215 | 15728 |
| 338 | 20231222 | 150300 | 1426251335 | 2230 | 2215 | 2240 | 2205 | 12723 |
| 339 | 20231222 | 150200 | 1398027640 | 2195 | 2245 | 2255 | 2190 | 74842 |
| 340 | 20231222 | 150100 | 1232173665 | 2235 | 2230 | 2250 | 2215 | 32574 |
| 341 | 20231222 | 150000 | 1159705145 | 2235 | 2240 | 2265 | 2230 | 59511 |
| 342 | 20231222 | 145900 | 1026182250 | 2210 | 2210 | 2210 | 2210 | 0 |
| 343 | 20231222 | 145800 | 1026182250 | 2210 | 2210 | 2210 | 2210 | 0 |
| 344 | 20231222 | 145700 | 1026182250 | 2210 | 2280 | 2295 | 2210 | 88558 |
| 345 | 20231222 | 145600 | 828208605 | 2280 | 2325 | 2335 | 2280 | 56158 |
| 346 | 20231222 | 145500 | 699089720 | 2315 | 2335 | 2335 | 2310 | 19333 |
| 347 | 20231222 | 145400 | 654272240 | 2325 | 2340 | 2340 | 2325 | 3040 |
| 348 | 20231222 | 145300 | 647196920 | 2330 | 2335 | 2345 | 2325 | 7779 |
| 349 | 20231222 | 145200 | 629078875 | 2335 | 2340 | 2345 | 2335 | 3931 |
| 350 | 20231222 | 145100 | 619893070 | 2345 | 2350 | 2350 | 2340 | 7503 |
| 351 | 20231222 | 145000 | 602313345 | 2345 | 2345 | 2345 | 2345 | 29 |
| 352 | 20231222 | 144900 | 602245340 | 2345 | 2345 | 2345 | 2345 | 1908 |
| 353 | 20231222 | 144800 | 597771080 | 2345 | 2345 | 2345 | 2340 | 2144 |
| 354 | 20231222 | 144700 | 592743545 | 2345 | 2340 | 2355 | 2340 | 336 |
| 355 | 20231222 | 144600 | 591955590 | 2340 | 2350 | 2350 | 2340 | 4911 |
| 356 | 20231222 | 144500 | 580446150 | 2350 | 2365 | 2365 | 2350 | 221 |
| 357 | 20231222 | 144400 | 579926270 | 2365 | 2345 | 2365 | 2345 | 4733 |
| 358 | 20231222 | 144300 | 568826080 | 2345 | 2345 | 2350 | 2345 | 4709 |
| 359 | 20231222 | 144200 | 557783460 | 2345 | 2355 | 2355 | 2345 | 5392 |
| 360 | 20231222 | 144100 | 545131860 | 2350 | 2355 | 2355 | 2345 | 3961 |
| 361 | 20231222 | 144000 | 535825165 | 2355 | 2350 | 2360 | 2350 | 8289 |
| 362 | 20231222 | 143900 | 516344625 | 2355 | 2360 | 2360 | 2355 | 4649 |
| 363 | 20231222 | 143800 | 505396225 | 2360 | 2355 | 2360 | 2355 | 244 |
| 364 | 20231222 | 143700 | 504821035 | 2355 | 2355 | 2360 | 2355 | 1278 |
| 365 | 20231222 | 143600 | 501808845 | 2355 | 2360 | 2360 | 2355 | 2534 |
| 366 | 20231222 | 143500 | 495834630 | 2355 | 2355 | 2355 | 2345 | 9825 |
| 367 | 20231222 | 143400 | 472759385 | 2355 | 2370 | 2370 | 2355 | 17902 |
| 368 | 20231222 | 143300 | 430557070 | 2365 | 2370 | 2370 | 2365 | 9502 |
| 369 | 20231222 | 143200 | 408072025 | 2370 | 2375 | 2375 | 2370 | 4405 |
| 370 | 20231222 | 143100 | 397629145 | 2375 | 2375 | 2380 | 2375 | 3376 |
| 371 | 20231222 | 143000 | 389608290 | 2375 | 2380 | 2380 | 2375 | 2981 |
| 372 | 20231222 | 142900 | 382513610 | 2380 | 2390 | 2390 | 2380 | 10137 |
| 373 | 20231222 | 142800 | 358353910 | 2385 | 2385 | 2390 | 2385 | 475 |
| 374 | 20231222 | 142700 | 357221030 | 2385 | 2390 | 2390 | 2385 | 869 |
| 375 | 20231222 | 142600 | 355144265 | 2390 | 2390 | 2395 | 2390 | 423 |
| 376 | 20231222 | 142500 | 354131795 | 2390 | 2390 | 2390 | 2390 | 63 |
| 377 | 20231222 | 142400 | 353981225 | 2390 | 2385 | 2390 | 2385 | 653 |
| 378 | 20231222 | 142300 | 352420805 | 2390 | 2390 | 2390 | 2385 | 6993 |
| 379 | 20231222 | 142200 | 335707630 | 2390 | 2395 | 2395 | 2390 | 111 |
| 380 | 20231222 | 142100 | 335442330 | 2390 | 2395 | 2395 | 2390 | 220 |
| 381 | 20231222 | 142000 | 334915530 | 2390 | 2395 | 2400 | 2390 | 2274 |
| 382 | 20231222 | 141900 | 329479130 | 2395 | 2395 | 2395 | 2395 | 50 |
| 383 | 20231222 | 141800 | 329359380 | 2390 | 2395 | 2400 | 2390 | 150 |
| 384 | 20231222 | 141700 | 329000690 | 2390 | 2390 | 2400 | 2390 | 314 |
| 385 | 20231222 | 141600 | 328249120 | 2395 | 2395 | 2400 | 2395 | 963 |
| 386 | 20231222 | 141500 | 325942730 | 2395 | 2395 | 2395 | 2395 | 32 |
| 387 | 20231222 | 141400 | 325866090 | 2395 | 2395 | 2400 | 2395 | 180 |
| 388 | 20231222 | 141300 | 325434985 | 2395 | 2395 | 2405 | 2395 | 725 |
| 389 | 20231222 | 141200 | 323698600 | 2405 | 2400 | 2405 | 2395 | 387 |
| 390 | 20231222 | 141100 | 322770040 | 2400 | 2400 | 2400 | 2400 | 1010 |
| 391 | 20231222 | 141000 | 320346040 | 2400 | 2395 | 2400 | 2395 | 2776 |
| 392 | 20231222 | 140900 | 313697475 | 2395 | 2395 | 2400 | 2395 | 265 |
| 393 | 20231222 | 140800 | 313062795 | 2400 | 2395 | 2400 | 2395 | 59 |
| 394 | 20231222 | 140700 | 312921340 | 2395 | 2395 | 2395 | 2395 | 87 |
| 395 | 20231222 | 140600 | 312712975 | 2395 | 2395 | 2395 | 2395 | 0 |
| 396 | 20231222 | 140500 | 312712975 | 2395 | 2395 | 2400 | 2395 | 499 |
| 397 | 20231222 | 140400 | 311516830 | 2395 | 2400 | 2400 | 2395 | 75 |
| 398 | 20231222 | 140300 | 311337195 | 2400 | 2395 | 2400 | 2395 | 56 |
| 399 | 20231222 | 140200 | 311203035 | 2400 | 2395 | 2400 | 2395 | 1031 |
| 400 | 20231222 | 140100 | 308733760 | 2395 | 2400 | 2400 | 2395 | 31 |
| 401 | 20231222 | 140000 | 308659505 | 2395 | 2395 | 2400 | 2395 | 320 |
| 402 | 20231222 | 135900 | 307893055 | 2400 | 2395 | 2400 | 2395 | 58 |
| 403 | 20231222 | 135800 | 307754140 | 2395 | 2405 | 2405 | 2395 | 7673 |
| 404 | 20231222 | 135700 | 289338940 | 2405 | 2405 | 2405 | 2405 | 33 |
| 405 | 20231222 | 135600 | 289259575 | 2400 | 2405 | 2405 | 2400 | 157 |
| 406 | 20231222 | 135500 | 288882710 | 2400 | 2405 | 2405 | 2400 | 178 |
| 407 | 20231222 | 135400 | 288455345 | 2410 | 2405 | 2410 | 2400 | 416 |
| 408 | 20231222 | 135300 | 287456350 | 2405 | 2405 | 2405 | 2405 | 48 |
| 409 | 20231222 | 135200 | 287340910 | 2410 | 2410 | 2410 | 2410 | 5 |
| 410 | 20231222 | 135100 | 287328860 | 2405 | 2405 | 2410 | 2405 | 318 |
| 411 | 20231222 | 135000 | 286564065 | 2410 | 2410 | 2410 | 2410 | 4 |
| 412 | 20231222 | 134900 | 286554425 | 2405 | 2405 | 2405 | 2405 | 86 |
| 413 | 20231222 | 134800 | 286347595 | 2405 | 2405 | 2405 | 2405 | 130 |
| 414 | 20231222 | 134700 | 286034945 | 2410 | 2405 | 2410 | 2405 | 49 |
| 415 | 20231222 | 134600 | 285916955 | 2405 | 2405 | 2405 | 2405 | 295 |
| 416 | 20231222 | 134500 | 285207480 | 2405 | 2405 | 2405 | 2405 | 19 |
| 417 | 20231222 | 134400 | 285161785 | 2405 | 2405 | 2405 | 2405 | 19 |
| 418 | 20231222 | 134300 | 285116090 | 2410 | 2405 | 2415 | 2405 | 3217 |
| 419 | 20231222 | 134200 | 277378475 | 2405 | 2405 | 2405 | 2405 | 20 |
| 420 | 20231222 | 134100 | 277330375 | 2405 | 2405 | 2405 | 2405 | 168 |
| 421 | 20231222 | 134000 | 276926335 | 2405 | 2405 | 2405 | 2405 | 289 |
| 422 | 20231222 | 133900 | 276231290 | 2405 | 2405 | 2410 | 2405 | 3193 |
| 423 | 20231222 | 133800 | 268544215 | 2405 | 2410 | 2410 | 2405 | 74 |
| 424 | 20231222 | 133700 | 268366240 | 2405 | 2405 | 2410 | 2405 | 238 |
| 425 | 20231222 | 133600 | 267793845 | 2405 | 2405 | 2405 | 2405 | 255 |
| 426 | 20231222 | 133500 | 267180570 | 2405 | 2405 | 2405 | 2405 | 20 |
| 427 | 20231222 | 133400 | 267132470 | 2405 | 2405 | 2405 | 2405 | 169 |
| 428 | 20231222 | 133300 | 266726025 | 2405 | 2405 | 2405 | 2405 | 219 |
| 429 | 20231222 | 133200 | 266199330 | 2405 | 2410 | 2410 | 2405 | 647 |
| 430 | 20231222 | 133100 | 264640925 | 2405 | 2410 | 2410 | 2405 | 20 |
| 431 | 20231222 | 133000 | 264592820 | 2405 | 2405 | 2405 | 2405 | 49 |
| 432 | 20231222 | 132900 | 264474975 | 2410 | 2410 | 2410 | 2410 | 38 |
| 433 | 20231222 | 132800 | 264383395 | 2420 | 2420 | 2420 | 2410 | 2025 |
| 434 | 20231222 | 132700 | 259493095 | 2410 | 2405 | 2425 | 2405 | 6252 |
| 435 | 20231222 | 132600 | 244397015 | 2405 | 2410 | 2410 | 2405 | 22 |
| 436 | 20231222 | 132500 | 244344095 | 2410 | 2410 | 2410 | 2410 | 16 |
| 437 | 20231222 | 132400 | 244305535 | 2420 | 2415 | 2420 | 2415 | 7 |
| 438 | 20231222 | 132300 | 244288600 | 2405 | 2410 | 2425 | 2405 | 5606 |
| 439 | 20231222 | 132200 | 230788435 | 2410 | 2410 | 2415 | 2410 | 71 |
| 440 | 20231222 | 132100 | 230617320 | 2410 | 2410 | 2410 | 2410 | 20 |
| 441 | 20231222 | 132000 | 230569120 | 2425 | 2410 | 2425 | 2410 | 1282 |
| 442 | 20231222 | 131900 | 227464280 | 2410 | 2410 | 2410 | 2405 | 1221 |
| 443 | 20231222 | 131800 | 224521920 | 2410 | 2415 | 2415 | 2410 | 289 |
| 444 | 20231222 | 131700 | 223825305 | 2415 | 2410 | 2415 | 2410 | 50 |
| 445 | 20231222 | 131600 | 223704800 | 2415 | 2415 | 2415 | 2415 | 2 |
| 446 | 20231222 | 131500 | 223699970 | 2425 | 2425 | 2425 | 2425 | 0 |
| 447 | 20231222 | 131400 | 223699970 | 2425 | 2405 | 2430 | 2405 | 42 |
| 448 | 20231222 | 131300 | 223598815 | 2405 | 2405 | 2430 | 2405 | 3883 |
| 449 | 20231222 | 131200 | 214197775 | 2410 | 2410 | 2415 | 2410 | 2882 |
| 450 | 20231222 | 131100 | 207252150 | 2415 | 2415 | 2415 | 2415 | 0 |
| 451 | 20231222 | 131000 | 207252150 | 2415 | 2410 | 2415 | 2410 | 453 |
| 452 | 20231222 | 130900 | 206160415 | 2410 | 2410 | 2410 | 2410 | 161 |
| 453 | 20231222 | 130800 | 205772405 | 2410 | 2410 | 2410 | 2410 | 102 |
| 454 | 20231222 | 130700 | 205526585 | 2410 | 2410 | 2410 | 2410 | 38 |
| 455 | 20231222 | 130600 | 205435005 | 2410 | 2410 | 2410 | 2410 | 29 |
| 456 | 20231222 | 130500 | 205365115 | 2410 | 2410 | 2415 | 2410 | 89 |
| 457 | 20231222 | 130400 | 205150615 | 2410 | 2410 | 2410 | 2410 | 159 |
| 458 | 20231222 | 130300 | 204767425 | 2410 | 2415 | 2415 | 2410 | 1003 |
| 459 | 20231222 | 130200 | 202345545 | 2415 | 2415 | 2420 | 2415 | 59 |
| 460 | 20231222 | 130100 | 202203055 | 2415 | 2415 | 2420 | 2415 | 34 |
| 461 | 20231222 | 130000 | 202120940 | 2415 | 2415 | 2420 | 2415 | 343 |
| 462 | 20231222 | 125900 | 201292590 | 2420 | 2420 | 2420 | 2415 | 75 |
| 463 | 20231222 | 125800 | 201111455 | 2415 | 2410 | 2415 | 2410 | 2624 |
| 464 | 20231222 | 125700 | 194775475 | 2410 | 2410 | 2410 | 2410 | 0 |
| 465 | 20231222 | 125600 | 194775475 | 2410 | 2410 | 2410 | 2410 | 140 |
| 466 | 20231222 | 125500 | 194438075 | 2415 | 2410 | 2415 | 2410 | 320 |
| 467 | 20231222 | 125400 | 193666470 | 2410 | 2410 | 2410 | 2410 | 50 |
| 468 | 20231222 | 125300 | 193545970 | 2415 | 2415 | 2415 | 2415 | 1 |
| 469 | 20231222 | 125200 | 193543555 | 2410 | 2410 | 2410 | 2410 | 0 |
| 470 | 20231222 | 125100 | 193543555 | 2410 | 2410 | 2410 | 2410 | 782 |
| 471 | 20231222 | 125000 | 191658935 | 2410 | 2410 | 2410 | 2410 | 251 |
| 472 | 20231222 | 124900 | 191054025 | 2410 | 2410 | 2410 | 2410 | 68 |
| 473 | 20231222 | 124800 | 190890145 | 2415 | 2410 | 2415 | 2410 | 260 |
| 474 | 20231222 | 124700 | 190263495 | 2410 | 2410 | 2410 | 2410 | 81 |
| 475 | 20231222 | 124600 | 190068285 | 2410 | 2410 | 2410 | 2410 | 207 |
| 476 | 20231222 | 124500 | 189569415 | 2410 | 2410 | 2410 | 2410 | 19 |
| 477 | 20231222 | 124400 | 189523625 | 2410 | 2410 | 2410 | 2410 | 275 |
| 478 | 20231222 | 124300 | 188860875 | 2410 | 2410 | 2410 | 2410 | 0 |
| 479 | 20231222 | 124200 | 188860875 | 2410 | 2410 | 2410 | 2410 | 160 |
| 480 | 20231222 | 124100 | 188475275 | 2410 | 2410 | 2410 | 2410 | 187 |
| 481 | 20231222 | 124000 | 188024605 | 2415 | 2410 | 2415 | 2410 | 23 |
| 482 | 20231222 | 123900 | 187969160 | 2410 | 2410 | 2410 | 2410 | 44 |
| 483 | 20231222 | 123800 | 187863120 | 2410 | 2410 | 2410 | 2410 | 38 |
| 484 | 20231222 | 123700 | 187771540 | 2410 | 2410 | 2410 | 2410 | 150 |
| 485 | 20231222 | 123600 | 187410040 | 2410 | 2415 | 2415 | 2410 | 297 |
| 486 | 20231222 | 123500 | 186693645 | 2410 | 2415 | 2415 | 2410 | 80 |
| 487 | 20231222 | 123400 | 186500590 | 2415 | 2410 | 2415 | 2410 | 172 |
| 488 | 20231222 | 123300 | 186085705 | 2410 | 2410 | 2410 | 2410 | 38 |
| 489 | 20231222 | 123200 | 185994125 | 2410 | 2410 | 2410 | 2410 | 159 |
| 490 | 20231222 | 123100 | 185610935 | 2410 | 2410 | 2410 | 2410 | 878 |
| 491 | 20231222 | 123000 | 183494955 | 2410 | 2410 | 2410 | 2410 | 349 |
| 492 | 20231222 | 122900 | 182653865 | 2410 | 2410 | 2410 | 2410 | 121 |
| 493 | 20231222 | 122800 | 182362255 | 2410 | 2415 | 2415 | 2410 | 780 |
| 494 | 20231222 | 122700 | 180478655 | 2415 | 2415 | 2415 | 2415 | 556 |
| 495 | 20231222 | 122600 | 179135915 | 2415 | 2415 | 2415 | 2415 | 19 |
| 496 | 20231222 | 122500 | 179090030 | 2420 | 2420 | 2420 | 2420 | 265 |
| 497 | 20231222 | 122400 | 178448730 | 2420 | 2420 | 2420 | 2420 | 113 |
| 498 | 20231222 | 122300 | 178175270 | 2420 | 2420 | 2420 | 2420 | 29 |
| 499 | 20231222 | 122200 | 178105090 | 2420 | 2420 | 2420 | 2420 | 185 |
| 500 | 20231222 | 122100 | 177657390 | 2420 | 2420 | 2420 | 2420 | 19 |
| 501 | 20231222 | 122000 | 177611410 | 2420 | 2420 | 2420 | 2420 | 121 |
| 502 | 20231222 | 121900 | 177318590 | 2420 | 2415 | 2420 | 2415 | 55 |
| 503 | 20231222 | 121800 | 177185590 | 2415 | 2415 | 2415 | 2415 | 206 |
| 504 | 20231222 | 121700 | 176688100 | 2415 | 2415 | 2415 | 2415 | 48 |
| 505 | 20231222 | 121600 | 176572180 | 2415 | 2415 | 2415 | 2415 | 92 |
| 506 | 20231222 | 121500 | 176350000 | 2415 | 2415 | 2415 | 2415 | 29 |
| 507 | 20231222 | 121400 | 176279965 | 2415 | 2420 | 2420 | 2415 | 113 |
| 508 | 20231222 | 121300 | 176006605 | 2415 | 2415 | 2415 | 2415 | 247 |
| 509 | 20231222 | 121200 | 175410100 | 2415 | 2415 | 2415 | 2415 | 19 |
| 510 | 20231222 | 121100 | 175364215 | 2415 | 2415 | 2420 | 2415 | 123 |
| 511 | 20231222 | 121000 | 175067165 | 2415 | 2420 | 2420 | 2415 | 695 |
| 512 | 20231222 | 120900 | 173385365 | 2420 | 2420 | 2420 | 2420 | 19 |
| 513 | 20231222 | 120800 | 173339385 | 2420 | 2420 | 2425 | 2420 | 216 |
| 514 | 20231222 | 120700 | 172816590 | 2420 | 2420 | 2420 | 2420 | 111 |
| 515 | 20231222 | 120600 | 172547970 | 2420 | 2420 | 2420 | 2420 | 29 |
| 516 | 20231222 | 120500 | 172477790 | 2420 | 2420 | 2420 | 2420 | 20 |
| 517 | 20231222 | 120400 | 172429390 | 2420 | 2420 | 2420 | 2420 | 199 |
| 518 | 20231222 | 120300 | 171947810 | 2420 | 2420 | 2420 | 2420 | 122 |
| 519 | 20231222 | 120200 | 171652570 | 2420 | 2420 | 2420 | 2420 | 18 |
| 520 | 20231222 | 120100 | 171609010 | 2420 | 2420 | 2420 | 2420 | 48 |
| 521 | 20231222 | 120000 | 171492850 | 2420 | 2420 | 2420 | 2420 | 19 |
| 522 | 20231222 | 115900 | 171446870 | 2420 | 2420 | 2420 | 2420 | 522 |
| 523 | 20231222 | 115800 | 170183630 | 2420 | 2420 | 2420 | 2420 | 141 |
| 524 | 20231222 | 115700 | 169842410 | 2425 | 2425 | 2425 | 2425 | 0 |
| 525 | 20231222 | 115600 | 169842410 | 2425 | 2425 | 2425 | 2420 | 352 |
| 526 | 20231222 | 115500 | 168989050 | 2420 | 2420 | 2420 | 2420 | 198 |
| 527 | 20231222 | 115400 | 168509890 | 2420 | 2420 | 2420 | 2420 | 519 |
| 528 | 20231222 | 115300 | 167253910 | 2420 | 2420 | 2420 | 2420 | 380 |
| 529 | 20231222 | 115200 | 166334310 | 2420 | 2420 | 2420 | 2420 | 29 |
| 530 | 20231222 | 115100 | 166264130 | 2420 | 2420 | 2420 | 2420 | 67 |
| 531 | 20231222 | 115000 | 166101990 | 2420 | 2420 | 2420 | 2420 | 167 |
| 532 | 20231222 | 114900 | 165697850 | 2420 | 2420 | 2420 | 2420 | 141 |
| 533 | 20231222 | 114800 | 165356630 | 2420 | 2420 | 2420 | 2420 | 0 |
| 534 | 20231222 | 114700 | 165356630 | 2420 | 2420 | 2425 | 2420 | 69 |
| 535 | 20231222 | 114600 | 165189640 | 2420 | 2420 | 2420 | 2420 | 29 |
| 536 | 20231222 | 114500 | 165119460 | 2420 | 2420 | 2425 | 2420 | 509 |
| 537 | 20231222 | 114400 | 163886325 | 2420 | 2420 | 2420 | 2420 | 68 |
| 538 | 20231222 | 114300 | 163721765 | 2420 | 2420 | 2420 | 2420 | 0 |
| 539 | 20231222 | 114200 | 163721765 | 2420 | 2420 | 2420 | 2420 | 67 |
| 540 | 20231222 | 114100 | 163559625 | 2420 | 2420 | 2420 | 2420 | 210 |
| 541 | 20231222 | 114000 | 163051425 | 2420 | 2420 | 2420 | 2420 | 87 |
| 542 | 20231222 | 113900 | 162840885 | 2420 | 2420 | 2420 | 2420 | 29 |
| 543 | 20231222 | 113800 | 162770705 | 2425 | 2425 | 2425 | 2425 | 1 |
| 544 | 20231222 | 113700 | 162768280 | 2420 | 2420 | 2420 | 2420 | 49 |
| 545 | 20231222 | 113600 | 162649700 | 2420 | 2420 | 2420 | 2420 | 444 |
| 546 | 20231222 | 113500 | 161575220 | 2420 | 2420 | 2420 | 2420 | 85 |
| 547 | 20231222 | 113400 | 161369520 | 2420 | 2420 | 2420 | 2420 | 29 |
| 548 | 20231222 | 113300 | 161299340 | 2425 | 2420 | 2425 | 2420 | 36 |
| 549 | 20231222 | 113200 | 161212140 | 2420 | 2420 | 2420 | 2420 | 103 |
| 550 | 20231222 | 113100 | 160962880 | 2420 | 2420 | 2420 | 2420 | 216 |
| 551 | 20231222 | 113000 | 160440160 | 2420 | 2420 | 2420 | 2420 | 29 |
| 552 | 20231222 | 112900 | 160369980 | 2420 | 2415 | 2420 | 2415 | 92 |
| 553 | 20231222 | 112800 | 160147435 | 2415 | 2415 | 2415 | 2415 | 49 |
| 554 | 20231222 | 112700 | 160029100 | 2415 | 2415 | 2415 | 2415 | 194 |
| 555 | 20231222 | 112600 | 159560590 | 2415 | 2415 | 2415 | 2415 | 67 |
| 556 | 20231222 | 112500 | 159398785 | 2410 | 2410 | 2410 | 2410 | 29 |
| 557 | 20231222 | 112400 | 159328895 | 2410 | 2410 | 2410 | 2410 | 39 |
| 558 | 20231222 | 112300 | 159234905 | 2410 | 2410 | 2410 | 2410 | 74 |
| 559 | 20231222 | 112200 | 159056565 | 2410 | 2410 | 2410 | 2410 | 161 |
| 560 | 20231222 | 112100 | 158668555 | 2410 | 2410 | 2410 | 2410 | 19 |
| 561 | 20231222 | 112000 | 158622765 | 2415 | 2415 | 2415 | 2410 | 48 |
| 562 | 20231222 | 111900 | 158506990 | 2415 | 2415 | 2415 | 2415 | 93 |
| 563 | 20231222 | 111800 | 158282395 | 2415 | 2415 | 2420 | 2415 | 68 |
| 564 | 20231222 | 111700 | 158118170 | 2415 | 2415 | 2415 | 2415 | 152 |
| 565 | 20231222 | 111600 | 157751090 | 2415 | 2415 | 2415 | 2415 | 29 |
| 566 | 20231222 | 111500 | 157681055 | 2420 | 2415 | 2420 | 2415 | 121 |
| 567 | 20231222 | 111400 | 157388745 | 2415 | 2415 | 2415 | 2415 | 419 |
| 568 | 20231222 | 111300 | 156376860 | 2420 | 2420 | 2420 | 2420 | 631 |
| 569 | 20231222 | 111200 | 154849840 | 2420 | 2420 | 2420 | 2420 | 20 |
| 570 | 20231222 | 111100 | 154801440 | 2420 | 2420 | 2420 | 2420 | 49 |
| 571 | 20231222 | 111000 | 154682860 | 2420 | 2420 | 2425 | 2420 | 99 |
| 572 | 20231222 | 110900 | 154443275 | 2420 | 2420 | 2420 | 2420 | 49 |
| 573 | 20231222 | 110800 | 154324695 | 2420 | 2420 | 2420 | 2420 | 322 |
| 574 | 20231222 | 110700 | 153545455 | 2420 | 2420 | 2420 | 2420 | 0 |
| 575 | 20231222 | 110600 | 153545455 | 2420 | 2420 | 2420 | 2420 | 121 |
| 576 | 20231222 | 110500 | 153252635 | 2420 | 2420 | 2420 | 2420 | 19 |
| 577 | 20231222 | 110400 | 153206655 | 2420 | 2420 | 2420 | 2420 | 1199 |
| 578 | 20231222 | 110300 | 150305075 | 2420 | 2420 | 2420 | 2420 | 50 |
| 579 | 20231222 | 110200 | 150184075 | 2420 | 2420 | 2420 | 2420 | 111 |
| 580 | 20231222 | 110100 | 149915455 | 2420 | 2420 | 2425 | 2420 | 50 |
| 581 | 20231222 | 110000 | 149794450 | 2425 | 2425 | 2425 | 2425 | 0 |
| 582 | 20231222 | 105900 | 149794450 | 2425 | 2420 | 2425 | 2420 | 409 |
| 583 | 20231222 | 105800 | 148804665 | 2425 | 2420 | 2425 | 2420 | 31 |
| 584 | 20231222 | 105700 | 148729640 | 2420 | 2420 | 2425 | 2420 | 752 |
| 585 | 20231222 | 105600 | 146907800 | 2420 | 2420 | 2420 | 2420 | 49 |
| 586 | 20231222 | 105500 | 146789220 | 2420 | 2420 | 2420 | 2420 | 19 |
| 587 | 20231222 | 105400 | 146743240 | 2420 | 2430 | 2430 | 2420 | 345 |
| 588 | 20231222 | 105300 | 145907840 | 2430 | 2420 | 2430 | 2420 | 574 |
| 589 | 20231222 | 105200 | 144516590 | 2420 | 2425 | 2425 | 2420 | 252 |
| 590 | 20231222 | 105100 | 143905785 | 2420 | 2420 | 2425 | 2420 | 89 |
| 591 | 20231222 | 105000 | 143690400 | 2425 | 2425 | 2425 | 2420 | 821 |
| 592 | 20231222 | 104900 | 141700200 | 2425 | 2425 | 2425 | 2425 | 141 |
| 593 | 20231222 | 104800 | 141358275 | 2430 | 2430 | 2430 | 2430 | 0 |
| 594 | 20231222 | 104700 | 141358275 | 2430 | 2425 | 2430 | 2425 | 21 |
| 595 | 20231222 | 104600 | 141307345 | 2435 | 2430 | 2435 | 2430 | 4 |
| 596 | 20231222 | 104500 | 141297620 | 2425 | 2425 | 2425 | 2425 | 162 |
| 597 | 20231222 | 104400 | 140904770 | 2425 | 2425 | 2425 | 2425 | 174 |
| 598 | 20231222 | 104300 | 140482820 | 2425 | 2425 | 2425 | 2425 | 0 |
| 599 | 20231222 | 104200 | 140482820 | 2425 | 2425 | 2425 | 2425 | 69 |
| 600 | 20231222 | 104100 | 140315495 | 2430 | 2430 | 2430 | 2430 | 1 |
| 601 | 20231222 | 104000 | 140313065 | 2425 | 2425 | 2430 | 2425 | 297 |
| 602 | 20231222 | 103900 | 139592830 | 2430 | 2430 | 2430 | 2430 | 13 |
| 603 | 20231222 | 103800 | 139561240 | 2425 | 2425 | 2425 | 2425 | 20 |
| 604 | 20231222 | 103700 | 139512740 | 2430 | 2430 | 2430 | 2430 | 48 |
| 605 | 20231222 | 103600 | 139396100 | 2430 | 2430 | 2430 | 2430 | 243 |
| 606 | 20231222 | 103500 | 138805610 | 2430 | 2430 | 2430 | 2430 | 68 |
| 607 | 20231222 | 103400 | 138640370 | 2435 | 2430 | 2435 | 2430 | 700 |
| 608 | 20231222 | 103300 | 136935965 | 2425 | 2430 | 2430 | 2425 | 79 |
| 609 | 20231222 | 103200 | 136744245 | 2430 | 2425 | 2430 | 2425 | 604 |
| 610 | 20231222 | 103100 | 135279540 | 2430 | 2430 | 2430 | 2425 | 292 |
| 611 | 20231222 | 103000 | 134570835 | 2430 | 2435 | 2435 | 2430 | 2 |
| 612 | 20231222 | 102900 | 134565970 | 2430 | 2430 | 2430 | 2430 | 30 |
| 613 | 20231222 | 102800 | 134493070 | 2425 | 2430 | 2430 | 2425 | 262 |
| 614 | 20231222 | 102700 | 133856605 | 2425 | 2430 | 2430 | 2425 | 212 |
| 615 | 20231222 | 102600 | 133342315 | 2425 | 2425 | 2425 | 2425 | 228 |
| 616 | 20231222 | 102500 | 132789415 | 2425 | 2425 | 2425 | 2425 | 30 |
| 617 | 20231222 | 102400 | 132716665 | 2425 | 2425 | 2425 | 2425 | 38 |
| 618 | 20231222 | 102300 | 132624515 | 2425 | 2425 | 2430 | 2425 | 105 |
| 619 | 20231222 | 102200 | 132369885 | 2425 | 2425 | 2425 | 2425 | 192 |
| 620 | 20231222 | 102100 | 131904285 | 2425 | 2425 | 2425 | 2425 | 50 |
| 621 | 20231222 | 102000 | 131783035 | 2430 | 2425 | 2430 | 2425 | 350 |
| 622 | 20231222 | 101900 | 130932780 | 2425 | 2425 | 2425 | 2425 | 19 |
| 623 | 20231222 | 101800 | 130886705 | 2425 | 2425 | 2425 | 2425 | 103 |
| 624 | 20231222 | 101700 | 130636930 | 2425 | 2420 | 2425 | 2420 | 384 |
| 625 | 20231222 | 101600 | 129706745 | 2425 | 2425 | 2425 | 2420 | 455 |
| 626 | 20231222 | 101500 | 128605535 | 2425 | 2425 | 2425 | 2425 | 16 |
| 627 | 20231222 | 101400 | 128566735 | 2425 | 2425 | 2425 | 2425 | 136 |
| 628 | 20231222 | 101300 | 128236935 | 2420 | 2420 | 2420 | 2420 | 19 |
| 629 | 20231222 | 101200 | 128190955 | 2420 | 2420 | 2425 | 2420 | 189 |
| 630 | 20231222 | 101100 | 127733425 | 2420 | 2420 | 2420 | 2420 | 19 |
| 631 | 20231222 | 101000 | 127687445 | 2420 | 2425 | 2425 | 2420 | 383 |
| 632 | 20231222 | 100900 | 126758765 | 2420 | 2425 | 2425 | 2420 | 107 |
| 633 | 20231222 | 100800 | 126499810 | 2420 | 2420 | 2420 | 2415 | 583 |
| 634 | 20231222 | 100700 | 125089965 | 2425 | 2420 | 2425 | 2420 | 1470 |
| 635 | 20231222 | 100600 | 121525365 | 2425 | 2425 | 2425 | 2425 | 1 |
| 636 | 20231222 | 100500 | 121522940 | 2410 | 2410 | 2415 | 2410 | 1135 |
| 637 | 20231222 | 100400 | 118782375 | 2410 | 2415 | 2415 | 2410 | 211 |
| 638 | 20231222 | 100300 | 118272960 | 2410 | 2410 | 2415 | 2410 | 404 |
| 639 | 20231222 | 100200 | 117298280 | 2410 | 2410 | 2415 | 2410 | 155 |
| 640 | 20231222 | 100100 | 116924400 | 2410 | 2415 | 2415 | 2410 | 324 |
| 641 | 20231222 | 100000 | 116142555 | 2410 | 2410 | 2410 | 2410 | 0 |
| 642 | 20231222 | 095900 | 116142555 | 2410 | 2405 | 2410 | 2405 | 225 |
| 643 | 20231222 | 095800 | 115601180 | 2405 | 2405 | 2405 | 2405 | 19 |
| 644 | 20231222 | 095700 | 115555485 | 2405 | 2410 | 2410 | 2405 | 118 |
| 645 | 20231222 | 095600 | 115271690 | 2405 | 2405 | 2405 | 2405 | 107 |
| 646 | 20231222 | 095500 | 115014355 | 2405 | 2405 | 2410 | 2400 | 5399 |
| 647 | 20231222 | 095400 | 102030790 | 2405 | 2420 | 2420 | 2405 | 10203 |
| 648 | 20231222 | 095300 | 77413230 | 2425 | 2420 | 2425 | 2420 | 21 |
| 649 | 20231222 | 095200 | 77362400 | 2420 | 2425 | 2425 | 2415 | 105 |
| 650 | 20231222 | 095100 | 77108665 | 2415 | 2420 | 2425 | 2415 | 65 |
| 651 | 20231222 | 095000 | 76951460 | 2420 | 2425 | 2425 | 2420 | 6 |
| 652 | 20231222 | 094900 | 76936935 | 2420 | 2420 | 2420 | 2420 | 205 |
| 653 | 20231222 | 094800 | 76440835 | 2420 | 2415 | 2420 | 2415 | 133 |
| 654 | 20231222 | 094700 | 76119435 | 2415 | 2415 | 2415 | 2415 | 452 |
| 655 | 20231222 | 094600 | 75027855 | 2420 | 2420 | 2420 | 2420 | 0 |
| 656 | 20231222 | 094500 | 75027855 | 2420 | 2420 | 2420 | 2420 | 419 |
| 657 | 20231222 | 094400 | 74013875 | 2425 | 2420 | 2425 | 2420 | 50 |
| 658 | 20231222 | 094300 | 73892870 | 2420 | 2420 | 2430 | 2415 | 1002 |
| 659 | 20231222 | 094200 | 71468025 | 2430 | 2420 | 2430 | 2415 | 705 |
| 660 | 20231222 | 094100 | 69762115 | 2420 | 2420 | 2420 | 2420 | 1306 |
| 661 | 20231222 | 094000 | 66601595 | 2420 | 2425 | 2425 | 2420 | 236 |
| 662 | 20231222 | 093900 | 66030430 | 2425 | 2425 | 2425 | 2420 | 106 |
| 663 | 20231222 | 093800 | 65773750 | 2425 | 2425 | 2425 | 2420 | 1096 |
| 664 | 20231222 | 093700 | 63116200 | 2425 | 2420 | 2425 | 2420 | 50 |
| 665 | 20231222 | 093600 | 62995195 | 2420 | 2415 | 2420 | 2415 | 1043 |
| 666 | 20231222 | 093500 | 60471350 | 2415 | 2425 | 2425 | 2415 | 3164 |
| 667 | 20231222 | 093400 | 52811555 | 2425 | 2425 | 2425 | 2425 | 25 |
| 668 | 20231222 | 093300 | 52750930 | 2420 | 2425 | 2425 | 2420 | 123 |
| 669 | 20231222 | 093200 | 52453045 | 2425 | 2420 | 2425 | 2420 | 1616 |
| 670 | 20231222 | 093100 | 48542175 | 2420 | 2420 | 2425 | 2420 | 315 |
| 671 | 20231222 | 093000 | 47779465 | 2430 | 2425 | 2430 | 2425 | 2536 |
| 672 | 20231222 | 092900 | 41628745 | 2425 | 2430 | 2440 | 2425 | 350 |
| 673 | 20231222 | 092800 | 40779880 | 2430 | 2430 | 2430 | 2425 | 893 |
| 674 | 20231222 | 092700 | 38609985 | 2430 | 2430 | 2430 | 2430 | 578 |
| 675 | 20231222 | 092600 | 37205445 | 2430 | 2445 | 2450 | 2430 | 510 |
| 676 | 20231222 | 092500 | 35962950 | 2450 | 2445 | 2450 | 2445 | 930 |
| 677 | 20231222 | 092400 | 33685190 | 2430 | 2430 | 2430 | 2430 | 0 |
| 678 | 20231222 | 092300 | 33685190 | 2430 | 2430 | 2430 | 2430 | 0 |
| 679 | 20231222 | 092200 | 33685190 | 2430 | 2445 | 2445 | 2430 | 51 |
| 680 | 20231222 | 092100 | 33560510 | 2450 | 2450 | 2450 | 2450 | 877 |
| 681 | 20231222 | 092000 | 31411860 | 2430 | 2435 | 2450 | 2430 | 1594 |
| 682 | 20231222 | 091900 | 27529355 | 2440 | 2435 | 2450 | 2435 | 12 |
| 683 | 20231222 | 091800 | 27500070 | 2435 | 2435 | 2435 | 2435 | 0 |
| 684 | 20231222 | 091700 | 27500070 | 2435 | 2435 | 2435 | 2435 | 0 |
| 685 | 20231222 | 091600 | 27500070 | 2435 | 2435 | 2435 | 2435 | 517 |
| 686 | 20231222 | 091500 | 26241175 | 2450 | 2450 | 2450 | 2450 | 0 |
| 687 | 20231222 | 091400 | 26241175 | 2450 | 2450 | 2450 | 2450 | 11 |
| 688 | 20231222 | 091300 | 26214225 | 2435 | 2435 | 2435 | 2435 | 173 |
| 689 | 20231222 | 091200 | 25792970 | 2435 | 2435 | 2435 | 2435 | 0 |
| 690 | 20231222 | 091100 | 25792970 | 2435 | 2435 | 2435 | 2435 | 0 |
| 691 | 20231222 | 091000 | 25792970 | 2435 | 2435 | 2435 | 2435 | 242 |
| 692 | 20231222 | 090900 | 25203700 | 2435 | 2435 | 2435 | 2435 | 832 |
| 693 | 20231222 | 090800 | 23177780 | 2435 | 2435 | 2435 | 2435 | 193 |
| 694 | 20231222 | 090700 | 22707825 | 2455 | 2440 | 2455 | 2440 | 51 |
| 695 | 20231222 | 090600 | 22583370 | 2440 | 2440 | 2450 | 2435 | 784 |
| 696 | 20231222 | 090500 | 20671435 | 2435 | 2435 | 2435 | 2435 | 878 |
| 697 | 20231222 | 090400 | 18533505 | 2440 | 2440 | 2440 | 2440 | 208 |
| 698 | 20231222 | 090300 | 18025985 | 2460 | 2460 | 2460 | 2460 | 0 |
| 699 | 20231222 | 090200 | 18025985 | 2460 | 2450 | 2460 | 2440 | 1146 |
| 700 | 20231222 | 090100 | 15214255 | 2460 | 2460 | 2460 | 2460 | 2032 |
| 701 | 20231222 | 090000 | 10215535 | 2450 | 2455 | 2460 | 2450 | 4166 |