33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 200600 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 27410 |
| 3 | 20231220 | 200500 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 4 | 20231220 | 200400 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 5 | 20231220 | 200300 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 6 | 20231220 | 200200 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 7 | 20231220 | 200100 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 8 | 20231220 | 200000 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 9 | 20231220 | 195900 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 10 | 20231220 | 195800 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 11 | 20231220 | 195700 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 12 | 20231220 | 195600 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 13 | 20231220 | 195500 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 14 | 20231220 | 195400 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 15 | 20231220 | 195300 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 16 | 20231220 | 195200 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 17 | 20231220 | 195100 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 18 | 20231220 | 195000 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 19 | 20231220 | 194900 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 20 | 20231220 | 194800 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 21 | 20231220 | 194700 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 22 | 20231220 | 194600 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 23 | 20231220 | 194500 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 24 | 20231220 | 194400 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 25 | 20231220 | 194300 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 26 | 20231220 | 194200 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 27 | 20231220 | 194100 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 28 | 20231220 | 194000 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 29 | 20231220 | 193900 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 30 | 20231220 | 193800 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 31 | 20231220 | 193700 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 32 | 20231220 | 193600 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 27410 |
| 33 | 20231220 | 193500 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 34 | 20231220 | 193400 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 35 | 20231220 | 193300 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 36 | 20231220 | 193200 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 37 | 20231220 | 193100 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 38 | 20231220 | 193000 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 39 | 20231220 | 192900 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 40 | 20231220 | 192800 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 41 | 20231220 | 192700 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 42 | 20231220 | 192600 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 43 | 20231220 | 192500 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 44 | 20231220 | 192400 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 45 | 20231220 | 192300 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 46 | 20231220 | 192200 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 47 | 20231220 | 192100 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 48 | 20231220 | 192000 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 49 | 20231220 | 191900 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 50 | 20231220 | 191800 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 51 | 20231220 | 191700 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 52 | 20231220 | 191600 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 53 | 20231220 | 191500 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 54 | 20231220 | 191400 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 55 | 20231220 | 191300 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 56 | 20231220 | 191200 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 57 | 20231220 | 191100 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 58 | 20231220 | 191000 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 59 | 20231220 | 190900 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 60 | 20231220 | 190800 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 61 | 20231220 | 190700 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 62 | 20231220 | 190600 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 27410 |
| 63 | 20231220 | 190500 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 64 | 20231220 | 190400 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 65 | 20231220 | 190300 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 66 | 20231220 | 190200 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 67 | 20231220 | 190100 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 68 | 20231220 | 190000 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 69 | 20231220 | 185900 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 70 | 20231220 | 185800 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 71 | 20231220 | 185700 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 72 | 20231220 | 185600 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 73 | 20231220 | 185500 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 74 | 20231220 | 185400 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 75 | 20231220 | 185300 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 76 | 20231220 | 185200 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 77 | 20231220 | 185100 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 78 | 20231220 | 185000 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 79 | 20231220 | 184900 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 80 | 20231220 | 184800 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 81 | 20231220 | 184700 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 82 | 20231220 | 184600 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 83 | 20231220 | 184500 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 84 | 20231220 | 184400 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 85 | 20231220 | 184300 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 86 | 20231220 | 184200 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 87 | 20231220 | 184100 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 88 | 20231220 | 184000 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 89 | 20231220 | 183900 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 90 | 20231220 | 183800 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 91 | 20231220 | 183700 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 92 | 20231220 | 183600 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 27410 |
| 93 | 20231220 | 183500 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 94 | 20231220 | 183400 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 95 | 20231220 | 183300 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 96 | 20231220 | 183200 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 97 | 20231220 | 183100 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 98 | 20231220 | 183000 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 99 | 20231220 | 182900 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 100 | 20231220 | 182800 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 101 | 20231220 | 182700 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 102 | 20231220 | 182600 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 103 | 20231220 | 182500 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 104 | 20231220 | 182400 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 105 | 20231220 | 182300 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 106 | 20231220 | 182200 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 107 | 20231220 | 182100 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 108 | 20231220 | 182000 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 109 | 20231220 | 181900 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 110 | 20231220 | 181800 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 111 | 20231220 | 181700 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 112 | 20231220 | 181600 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 113 | 20231220 | 181500 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 114 | 20231220 | 181400 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 115 | 20231220 | 181300 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 116 | 20231220 | 181200 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 117 | 20231220 | 181100 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 118 | 20231220 | 181000 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 119 | 20231220 | 180900 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 120 | 20231220 | 180800 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 121 | 20231220 | 180700 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 122 | 20231220 | 180600 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 27410 |
| 123 | 20231220 | 180500 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 124 | 20231220 | 180400 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 125 | 20231220 | 180300 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 126 | 20231220 | 180200 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 127 | 20231220 | 180100 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 128 | 20231220 | 180000 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 129 | 20231220 | 175900 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 130 | 20231220 | 175800 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 131 | 20231220 | 175700 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 132 | 20231220 | 175600 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 133 | 20231220 | 175500 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 134 | 20231220 | 175400 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 135 | 20231220 | 175300 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 136 | 20231220 | 175200 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 137 | 20231220 | 175100 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 138 | 20231220 | 175000 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 139 | 20231220 | 174900 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 140 | 20231220 | 174800 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 141 | 20231220 | 174700 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 142 | 20231220 | 174600 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 143 | 20231220 | 174500 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 144 | 20231220 | 174400 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 145 | 20231220 | 174300 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 146 | 20231220 | 174200 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 147 | 20231220 | 174100 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 148 | 20231220 | 174000 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 149 | 20231220 | 173900 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 150 | 20231220 | 173800 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 151 | 20231220 | 173700 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 152 | 20231220 | 173600 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 27410 |
| 153 | 20231220 | 173500 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 154 | 20231220 | 173400 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 155 | 20231220 | 173300 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 156 | 20231220 | 173200 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 157 | 20231220 | 173100 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 158 | 20231220 | 173000 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 159 | 20231220 | 172900 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 160 | 20231220 | 172800 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 161 | 20231220 | 172700 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 162 | 20231220 | 172600 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 163 | 20231220 | 172500 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 164 | 20231220 | 172400 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 165 | 20231220 | 172300 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 166 | 20231220 | 172200 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 167 | 20231220 | 172100 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 168 | 20231220 | 172000 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 169 | 20231220 | 171900 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 170 | 20231220 | 171800 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 171 | 20231220 | 171700 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 172 | 20231220 | 171600 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 173 | 20231220 | 171500 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 174 | 20231220 | 171400 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 175 | 20231220 | 171300 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 176 | 20231220 | 171200 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 177 | 20231220 | 171100 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 178 | 20231220 | 171000 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 179 | 20231220 | 170900 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 180 | 20231220 | 170800 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 181 | 20231220 | 170700 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 182 | 20231220 | 170600 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 27410 |
| 183 | 20231220 | 170500 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 184 | 20231220 | 170400 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 185 | 20231220 | 170300 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 186 | 20231220 | 170200 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 187 | 20231220 | 170100 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 188 | 20231220 | 170000 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 189 | 20231220 | 165900 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 190 | 20231220 | 165800 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 191 | 20231220 | 165700 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 192 | 20231220 | 165600 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 193 | 20231220 | 165500 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 194 | 20231220 | 165400 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 195 | 20231220 | 165300 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 196 | 20231220 | 165200 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 197 | 20231220 | 165100 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 198 | 20231220 | 165000 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 199 | 20231220 | 164900 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 200 | 20231220 | 164800 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 201 | 20231220 | 164700 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 202 | 20231220 | 164600 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 203 | 20231220 | 164500 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 204 | 20231220 | 164400 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 205 | 20231220 | 164300 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 206 | 20231220 | 164200 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 207 | 20231220 | 164100 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 208 | 20231220 | 164000 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 209 | 20231220 | 163900 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 210 | 20231220 | 163800 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 211 | 20231220 | 163700 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 212 | 20231220 | 163600 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 27410 |
| 213 | 20231220 | 163500 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 214 | 20231220 | 163400 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 215 | 20231220 | 163300 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 216 | 20231220 | 163200 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 217 | 20231220 | 163100 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 218 | 20231220 | 163000 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 219 | 20231220 | 162900 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 220 | 20231220 | 162800 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 221 | 20231220 | 162700 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 222 | 20231220 | 162600 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 223 | 20231220 | 162500 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 224 | 20231220 | 162400 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 225 | 20231220 | 162300 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 226 | 20231220 | 162200 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 227 | 20231220 | 162100 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 228 | 20231220 | 162000 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 229 | 20231220 | 161900 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 230 | 20231220 | 161800 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 231 | 20231220 | 161700 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 232 | 20231220 | 161600 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 233 | 20231220 | 161500 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 234 | 20231220 | 161400 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 235 | 20231220 | 161300 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 236 | 20231220 | 161200 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 237 | 20231220 | 161100 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 238 | 20231220 | 161000 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 239 | 20231220 | 160900 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 240 | 20231220 | 160800 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 241 | 20231220 | 160700 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 242 | 20231220 | 160600 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 27410 |
| 243 | 20231220 | 160500 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 244 | 20231220 | 160400 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 245 | 20231220 | 160300 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 246 | 20231220 | 160200 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 247 | 20231220 | 160100 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 248 | 20231220 | 160000 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 249 | 20231220 | 155900 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 250 | 20231220 | 155800 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 251 | 20231220 | 155700 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 252 | 20231220 | 155600 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 253 | 20231220 | 155500 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 254 | 20231220 | 155400 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 255 | 20231220 | 155300 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 256 | 20231220 | 155200 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 257 | 20231220 | 155100 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 258 | 20231220 | 155000 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 259 | 20231220 | 154900 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 260 | 20231220 | 154800 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 261 | 20231220 | 154700 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 262 | 20231220 | 154600 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 263 | 20231220 | 154500 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 264 | 20231220 | 154400 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 265 | 20231220 | 154300 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 266 | 20231220 | 154200 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 267 | 20231220 | 154100 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 268 | 20231220 | 154000 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 269 | 20231220 | 153900 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 270 | 20231220 | 153800 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 271 | 20231220 | 153700 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 272 | 20231220 | 153600 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 27410 |
| 273 | 20231220 | 153500 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 274 | 20231220 | 153400 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 275 | 20231220 | 153300 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 276 | 20231220 | 153200 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 277 | 20231220 | 153100 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 0 |
| 278 | 20231220 | 153000 | 2071202780 | 2480 | 2480 | 2480 | 2480 | 27410 |
| 279 | 20231220 | 152900 | 2003225980 | 2455 | 2455 | 2455 | 2455 | 0 |
| 280 | 20231220 | 152800 | 2003225980 | 2455 | 2455 | 2455 | 2455 | 0 |
| 281 | 20231220 | 152700 | 2003225980 | 2455 | 2455 | 2455 | 2455 | 0 |
| 282 | 20231220 | 152600 | 2003225980 | 2455 | 2455 | 2455 | 2455 | 0 |
| 283 | 20231220 | 152500 | 2003225980 | 2455 | 2455 | 2455 | 2455 | 0 |
| 284 | 20231220 | 152400 | 2003225980 | 2455 | 2455 | 2455 | 2455 | 0 |
| 285 | 20231220 | 152300 | 2003225980 | 2455 | 2455 | 2455 | 2455 | 0 |
| 286 | 20231220 | 152200 | 2003225980 | 2455 | 2455 | 2455 | 2455 | 0 |
| 287 | 20231220 | 152100 | 2003225980 | 2455 | 2455 | 2455 | 2455 | 0 |
| 288 | 20231220 | 152000 | 2003225980 | 2455 | 2455 | 2455 | 2455 | 0 |
| 289 | 20231220 | 151900 | 2003225980 | 2455 | 2445 | 2460 | 2445 | 5904 |
| 290 | 20231220 | 151800 | 1988710390 | 2445 | 2460 | 2460 | 2445 | 3042 |
| 291 | 20231220 | 151700 | 1981260400 | 2460 | 2455 | 2460 | 2445 | 12632 |
| 292 | 20231220 | 151600 | 1950340885 | 2455 | 2460 | 2460 | 2455 | 2310 |
| 293 | 20231220 | 151500 | 1944668295 | 2455 | 2450 | 2455 | 2445 | 6304 |
| 294 | 20231220 | 151400 | 1929217800 | 2460 | 2455 | 2460 | 2455 | 496 |
| 295 | 20231220 | 151300 | 1927998390 | 2460 | 2460 | 2460 | 2450 | 181 |
| 296 | 20231220 | 151200 | 1927554130 | 2460 | 2460 | 2460 | 2460 | 2 |
| 297 | 20231220 | 151100 | 1927549210 | 2450 | 2450 | 2450 | 2450 | 23 |
| 298 | 20231220 | 151000 | 1927492860 | 2450 | 2460 | 2460 | 2450 | 618 |
| 299 | 20231220 | 150900 | 1925977850 | 2460 | 2460 | 2460 | 2450 | 762 |
| 300 | 20231220 | 150800 | 1924105680 | 2460 | 2460 | 2460 | 2460 | 202 |
| 301 | 20231220 | 150700 | 1923608760 | 2450 | 2460 | 2460 | 2450 | 1437 |
| 302 | 20231220 | 150600 | 1920085310 | 2460 | 2465 | 2465 | 2460 | 159 |
| 303 | 20231220 | 150500 | 1919693475 | 2465 | 2465 | 2465 | 2465 | 428 |
| 304 | 20231220 | 150400 | 1918638455 | 2465 | 2465 | 2465 | 2465 | 500 |
| 305 | 20231220 | 150300 | 1917405955 | 2465 | 2450 | 2465 | 2450 | 1648 |
| 306 | 20231220 | 150200 | 1913351135 | 2450 | 2455 | 2465 | 2450 | 14205 |
| 307 | 20231220 | 150100 | 1878409675 | 2455 | 2455 | 2455 | 2455 | 1105 |
| 308 | 20231220 | 150000 | 1875696900 | 2455 | 2455 | 2455 | 2455 | 1 |
| 309 | 20231220 | 145900 | 1875694445 | 2450 | 2445 | 2450 | 2445 | 2407 |
| 310 | 20231220 | 145800 | 1869797990 | 2445 | 2450 | 2450 | 2440 | 555 |
| 311 | 20231220 | 145700 | 1868438725 | 2450 | 2440 | 2450 | 2440 | 545 |
| 312 | 20231220 | 145600 | 1867108525 | 2440 | 2440 | 2450 | 2440 | 515 |
| 313 | 20231220 | 145500 | 1865851915 | 2450 | 2450 | 2450 | 2450 | 1 |
| 314 | 20231220 | 145400 | 1865849465 | 2450 | 2450 | 2450 | 2450 | 100 |
| 315 | 20231220 | 145300 | 1865604465 | 2450 | 2450 | 2450 | 2450 | 1089 |
| 316 | 20231220 | 145200 | 1862936415 | 2450 | 2440 | 2450 | 2440 | 915 |
| 317 | 20231220 | 145100 | 1860694705 | 2445 | 2450 | 2450 | 2445 | 1664 |
| 318 | 20231220 | 145000 | 1856617920 | 2455 | 2450 | 2455 | 2450 | 1541 |
| 319 | 20231220 | 144900 | 1852834970 | 2450 | 2450 | 2450 | 2450 | 2124 |
| 320 | 20231220 | 144800 | 1847631170 | 2450 | 2455 | 2455 | 2450 | 95 |
| 321 | 20231220 | 144700 | 1847398255 | 2450 | 2455 | 2455 | 2450 | 924 |
| 322 | 20231220 | 144600 | 1845134435 | 2455 | 2450 | 2455 | 2450 | 1502 |
| 323 | 20231220 | 144500 | 1841449530 | 2455 | 2455 | 2455 | 2450 | 1478 |
| 324 | 20231220 | 144400 | 1837821045 | 2455 | 2455 | 2455 | 2450 | 1312 |
| 325 | 20231220 | 144300 | 1834600360 | 2450 | 2450 | 2450 | 2450 | 5414 |
| 326 | 20231220 | 144200 | 1821336060 | 2450 | 2435 | 2450 | 2435 | 9418 |
| 327 | 20231220 | 144100 | 1798326665 | 2435 | 2435 | 2435 | 2435 | 109 |
| 328 | 20231220 | 144000 | 1798061250 | 2430 | 2435 | 2435 | 2430 | 1063 |
| 329 | 20231220 | 143900 | 1795475365 | 2435 | 2435 | 2435 | 2435 | 806 |
| 330 | 20231220 | 143800 | 1793512755 | 2435 | 2440 | 2440 | 2435 | 60 |
| 331 | 20231220 | 143700 | 1793366395 | 2440 | 2440 | 2440 | 2440 | 346 |
| 332 | 20231220 | 143600 | 1792522155 | 2435 | 2435 | 2435 | 2435 | 1129 |
| 333 | 20231220 | 143500 | 1789773040 | 2435 | 2430 | 2435 | 2430 | 1669 |
| 334 | 20231220 | 143400 | 1785713030 | 2435 | 2435 | 2435 | 2435 | 0 |
| 335 | 20231220 | 143300 | 1785713030 | 2435 | 2435 | 2435 | 2435 | 380 |
| 336 | 20231220 | 143200 | 1784787730 | 2430 | 2430 | 2430 | 2430 | 90 |
| 337 | 20231220 | 143100 | 1784569030 | 2435 | 2435 | 2435 | 2435 | 57 |
| 338 | 20231220 | 143000 | 1784430235 | 2435 | 2430 | 2435 | 2430 | 541 |
| 339 | 20231220 | 142900 | 1783113105 | 2430 | 2430 | 2430 | 2430 | 0 |
| 340 | 20231220 | 142800 | 1783113105 | 2430 | 2430 | 2430 | 2430 | 50 |
| 341 | 20231220 | 142700 | 1782991605 | 2430 | 2435 | 2435 | 2430 | 153 |
| 342 | 20231220 | 142600 | 1782619530 | 2435 | 2440 | 2440 | 2435 | 2000 |
| 343 | 20231220 | 142500 | 1777739780 | 2435 | 2435 | 2435 | 2435 | 9 |
| 344 | 20231220 | 142400 | 1777717865 | 2435 | 2440 | 2440 | 2435 | 25 |
| 345 | 20231220 | 142300 | 1777656910 | 2440 | 2440 | 2440 | 2440 | 31 |
| 346 | 20231220 | 142200 | 1777581270 | 2440 | 2440 | 2440 | 2440 | 32 |
| 347 | 20231220 | 142100 | 1777503190 | 2440 | 2435 | 2440 | 2435 | 111 |
| 348 | 20231220 | 142000 | 1777232900 | 2435 | 2430 | 2435 | 2430 | 205 |
| 349 | 20231220 | 141900 | 1776733750 | 2430 | 2435 | 2435 | 2430 | 242 |
| 350 | 20231220 | 141800 | 1776144520 | 2430 | 2435 | 2435 | 2420 | 3841 |
| 351 | 20231220 | 141700 | 1766829005 | 2435 | 2435 | 2435 | 2435 | 32 |
| 352 | 20231220 | 141600 | 1766751085 | 2435 | 2425 | 2435 | 2425 | 1175 |
| 353 | 20231220 | 141500 | 1763895975 | 2425 | 2425 | 2425 | 2415 | 368 |
| 354 | 20231220 | 141400 | 1763005160 | 2425 | 2420 | 2430 | 2415 | 1277 |
| 355 | 20231220 | 141300 | 1759911870 | 2420 | 2420 | 2420 | 2420 | 174 |
| 356 | 20231220 | 141200 | 1759490790 | 2420 | 2430 | 2430 | 2420 | 578 |
| 357 | 20231220 | 141100 | 1758091850 | 2420 | 2430 | 2430 | 2420 | 6170 |
| 358 | 20231220 | 141000 | 1743151370 | 2430 | 2430 | 2430 | 2430 | 2941 |
| 359 | 20231220 | 140900 | 1736004740 | 2430 | 2430 | 2445 | 2430 | 1635 |
| 360 | 20231220 | 140800 | 1732027935 | 2430 | 2445 | 2445 | 2430 | 1346 |
| 361 | 20231220 | 140700 | 1728751725 | 2430 | 2430 | 2430 | 2430 | 2700 |
| 362 | 20231220 | 140600 | 1722190725 | 2430 | 2445 | 2445 | 2430 | 6972 |
| 363 | 20231220 | 140500 | 1705223045 | 2445 | 2445 | 2445 | 2445 | 19 |
| 364 | 20231220 | 140400 | 1705176590 | 2445 | 2450 | 2450 | 2445 | 1547 |
| 365 | 20231220 | 140300 | 1701390905 | 2450 | 2450 | 2450 | 2450 | 31 |
| 366 | 20231220 | 140200 | 1701314955 | 2445 | 2455 | 2455 | 2445 | 752 |
| 367 | 20231220 | 140100 | 1699475450 | 2450 | 2455 | 2455 | 2445 | 1748 |
| 368 | 20231220 | 140000 | 1695191945 | 2455 | 2445 | 2460 | 2445 | 972 |
| 369 | 20231220 | 135900 | 1692806645 | 2450 | 2455 | 2460 | 2445 | 1779 |
| 370 | 20231220 | 135800 | 1688447115 | 2455 | 2450 | 2465 | 2450 | 21827 |
| 371 | 20231220 | 135700 | 1634944365 | 2450 | 2445 | 2450 | 2445 | 7057 |
| 372 | 20231220 | 135600 | 1617655830 | 2445 | 2445 | 2450 | 2445 | 640 |
| 373 | 20231220 | 135500 | 1616089160 | 2440 | 2440 | 2440 | 2440 | 388 |
| 374 | 20231220 | 135400 | 1615142440 | 2440 | 2445 | 2450 | 2440 | 31 |
| 375 | 20231220 | 135300 | 1615066650 | 2450 | 2445 | 2450 | 2445 | 2115 |
| 376 | 20231220 | 135200 | 1609895360 | 2450 | 2445 | 2450 | 2445 | 554 |
| 377 | 20231220 | 135100 | 1608540280 | 2445 | 2445 | 2445 | 2445 | 754 |
| 378 | 20231220 | 135000 | 1606696750 | 2450 | 2445 | 2450 | 2445 | 3094 |
| 379 | 20231220 | 134900 | 1599129790 | 2445 | 2450 | 2450 | 2445 | 1936 |
| 380 | 20231220 | 134800 | 1594390910 | 2450 | 2445 | 2450 | 2445 | 7261 |
| 381 | 20231220 | 134700 | 1576624590 | 2445 | 2440 | 2445 | 2435 | 226 |
| 382 | 20231220 | 134600 | 1576073850 | 2435 | 2445 | 2445 | 2435 | 14 |
| 383 | 20231220 | 134500 | 1576039630 | 2440 | 2440 | 2445 | 2440 | 952 |
| 384 | 20231220 | 134400 | 1573716650 | 2440 | 2440 | 2440 | 2440 | 202 |
| 385 | 20231220 | 134300 | 1573223770 | 2440 | 2445 | 2445 | 2440 | 1889 |
| 386 | 20231220 | 134200 | 1568605215 | 2445 | 2445 | 2450 | 2445 | 647 |
| 387 | 20231220 | 134100 | 1567020145 | 2450 | 2450 | 2450 | 2450 | 1 |
| 388 | 20231220 | 134000 | 1567017695 | 2450 | 2450 | 2450 | 2450 | 29 |
| 389 | 20231220 | 133900 | 1566946645 | 2445 | 2445 | 2450 | 2445 | 655 |
| 390 | 20231220 | 133800 | 1565344165 | 2450 | 2450 | 2450 | 2445 | 2283 |
| 391 | 20231220 | 133700 | 1559753315 | 2450 | 2450 | 2450 | 2450 | 2269 |
| 392 | 20231220 | 133600 | 1554194265 | 2450 | 2435 | 2450 | 2435 | 3826 |
| 393 | 20231220 | 133500 | 1544839795 | 2445 | 2440 | 2445 | 2440 | 1952 |
| 394 | 20231220 | 133400 | 1540070905 | 2440 | 2430 | 2440 | 2430 | 9860 |
| 395 | 20231220 | 133300 | 1516023110 | 2430 | 2430 | 2430 | 2430 | 0 |
| 396 | 20231220 | 133200 | 1516023110 | 2430 | 2430 | 2430 | 2430 | 1374 |
| 397 | 20231220 | 133100 | 1512684290 | 2425 | 2415 | 2430 | 2415 | 4143 |
| 398 | 20231220 | 133000 | 1502657090 | 2415 | 2415 | 2415 | 2415 | 317 |
| 399 | 20231220 | 132900 | 1501891535 | 2420 | 2420 | 2420 | 2415 | 4 |
| 400 | 20231220 | 132800 | 1501881860 | 2420 | 2420 | 2420 | 2420 | 0 |
| 401 | 20231220 | 132700 | 1501881860 | 2420 | 2420 | 2420 | 2420 | 383 |
| 402 | 20231220 | 132600 | 1500955000 | 2420 | 2420 | 2420 | 2420 | 133 |
| 403 | 20231220 | 132500 | 1500633140 | 2425 | 2425 | 2425 | 2425 | 0 |
| 404 | 20231220 | 132400 | 1500633140 | 2425 | 2425 | 2425 | 2420 | 98 |
| 405 | 20231220 | 132300 | 1500395495 | 2425 | 2425 | 2425 | 2425 | 0 |
| 406 | 20231220 | 132200 | 1500395495 | 2425 | 2425 | 2425 | 2425 | 1075 |
| 407 | 20231220 | 132100 | 1497788620 | 2430 | 2425 | 2430 | 2425 | 113 |
| 408 | 20231220 | 132000 | 1497514530 | 2425 | 2430 | 2430 | 2425 | 1305 |
| 409 | 20231220 | 131900 | 1494344575 | 2430 | 2430 | 2430 | 2430 | 633 |
| 410 | 20231220 | 131800 | 1492806385 | 2435 | 2440 | 2440 | 2430 | 414 |
| 411 | 20231220 | 131700 | 1491798325 | 2440 | 2435 | 2440 | 2435 | 4015 |
| 412 | 20231220 | 131600 | 1482015945 | 2430 | 2430 | 2430 | 2430 | 992 |
| 413 | 20231220 | 131500 | 1479605385 | 2430 | 2430 | 2430 | 2425 | 5683 |
| 414 | 20231220 | 131400 | 1465823880 | 2420 | 2435 | 2435 | 2420 | 1457 |
| 415 | 20231220 | 131300 | 1462289490 | 2425 | 2430 | 2435 | 2425 | 4231 |
| 416 | 20231220 | 131200 | 1452010540 | 2430 | 2430 | 2430 | 2430 | 678 |
| 417 | 20231220 | 131100 | 1450363000 | 2430 | 2435 | 2440 | 2430 | 5923 |
| 418 | 20231220 | 131000 | 1435925085 | 2435 | 2420 | 2435 | 2420 | 12169 |
| 419 | 20231220 | 130900 | 1406349400 | 2415 | 2420 | 2425 | 2415 | 43 |
| 420 | 20231220 | 130800 | 1406245535 | 2425 | 2405 | 2425 | 2400 | 17853 |
| 421 | 20231220 | 130700 | 1363135120 | 2405 | 2400 | 2405 | 2395 | 10353 |
| 422 | 20231220 | 130600 | 1338286725 | 2400 | 2400 | 2400 | 2395 | 7623 |
| 423 | 20231220 | 130500 | 1319993870 | 2405 | 2405 | 2405 | 2405 | 35 |
| 424 | 20231220 | 130400 | 1319909695 | 2405 | 2405 | 2405 | 2405 | 2421 |
| 425 | 20231220 | 130300 | 1314087190 | 2405 | 2400 | 2405 | 2400 | 132 |
| 426 | 20231220 | 130200 | 1313770380 | 2410 | 2410 | 2410 | 2410 | 2 |
| 427 | 20231220 | 130100 | 1313765560 | 2410 | 2405 | 2410 | 2405 | 1817 |
| 428 | 20231220 | 130000 | 1309395455 | 2405 | 2405 | 2405 | 2405 | 231 |
| 429 | 20231220 | 125900 | 1308839900 | 2405 | 2400 | 2405 | 2400 | 5667 |
| 430 | 20231220 | 125800 | 1295220765 | 2405 | 2400 | 2405 | 2400 | 201 |
| 431 | 20231220 | 125700 | 1294738355 | 2400 | 2400 | 2405 | 2400 | 6898 |
| 432 | 20231220 | 125600 | 1278183145 | 2400 | 2400 | 2400 | 2400 | 241 |
| 433 | 20231220 | 125500 | 1277604745 | 2405 | 2405 | 2405 | 2405 | 1 |
| 434 | 20231220 | 125400 | 1277602340 | 2405 | 2405 | 2405 | 2405 | 500 |
| 435 | 20231220 | 125300 | 1276399840 | 2405 | 2395 | 2405 | 2395 | 4159 |
| 436 | 20231220 | 125200 | 1266398795 | 2395 | 2405 | 2405 | 2395 | 7475 |
| 437 | 20231220 | 125100 | 1248451065 | 2405 | 2410 | 2410 | 2405 | 96 |
| 438 | 20231220 | 125000 | 1248219955 | 2410 | 2410 | 2410 | 2410 | 507 |
| 439 | 20231220 | 124900 | 1246998085 | 2410 | 2410 | 2410 | 2410 | 420 |
| 440 | 20231220 | 124800 | 1245985885 | 2410 | 2410 | 2410 | 2410 | 292 |
| 441 | 20231220 | 124700 | 1245282165 | 2425 | 2425 | 2425 | 2425 | 575 |
| 442 | 20231220 | 124600 | 1243887790 | 2425 | 2425 | 2435 | 2425 | 938 |
| 443 | 20231220 | 124500 | 1241607020 | 2430 | 2420 | 2430 | 2420 | 5762 |
| 444 | 20231220 | 124400 | 1227617565 | 2415 | 2410 | 2415 | 2405 | 1515 |
| 445 | 20231220 | 124300 | 1223968395 | 2410 | 2410 | 2410 | 2410 | 38 |
| 446 | 20231220 | 124200 | 1223876815 | 2405 | 2410 | 2420 | 2400 | 3105 |
| 447 | 20231220 | 124100 | 1216403380 | 2410 | 2410 | 2425 | 2405 | 1903 |
| 448 | 20231220 | 124000 | 1211812010 | 2410 | 2420 | 2425 | 2410 | 1444 |
| 449 | 20231220 | 123900 | 1208322125 | 2415 | 2415 | 2415 | 2415 | 432 |
| 450 | 20231220 | 123800 | 1207278845 | 2415 | 2415 | 2425 | 2415 | 1115 |
| 451 | 20231220 | 123700 | 1204581105 | 2415 | 2430 | 2430 | 2415 | 5322 |
| 452 | 20231220 | 123600 | 1191657530 | 2425 | 2425 | 2425 | 2425 | 0 |
| 453 | 20231220 | 123500 | 1191657530 | 2425 | 2400 | 2425 | 2400 | 29841 |
| 454 | 20231220 | 123400 | 1119435385 | 2400 | 2405 | 2405 | 2400 | 150 |
| 455 | 20231220 | 123300 | 1119074840 | 2400 | 2400 | 2400 | 2400 | 0 |
| 456 | 20231220 | 123200 | 1119074840 | 2400 | 2410 | 2415 | 2400 | 2417 |
| 457 | 20231220 | 123100 | 1113263005 | 2400 | 2410 | 2410 | 2400 | 559 |
| 458 | 20231220 | 123000 | 1111915995 | 2395 | 2405 | 2410 | 2395 | 2702 |
| 459 | 20231220 | 122900 | 1105425630 | 2410 | 2405 | 2410 | 2400 | 4742 |
| 460 | 20231220 | 122800 | 1094034275 | 2400 | 2410 | 2410 | 2400 | 21 |
| 461 | 20231220 | 122700 | 1093983675 | 2410 | 2410 | 2410 | 2410 | 543 |
| 462 | 20231220 | 122600 | 1092675045 | 2410 | 2410 | 2410 | 2410 | 910 |
| 463 | 20231220 | 122500 | 1090481945 | 2400 | 2400 | 2400 | 2400 | 645 |
| 464 | 20231220 | 122400 | 1088933945 | 2400 | 2400 | 2400 | 2400 | 1 |
| 465 | 20231220 | 122300 | 1088931545 | 2410 | 2410 | 2410 | 2410 | 193 |
| 466 | 20231220 | 122200 | 1088466415 | 2415 | 2415 | 2415 | 2415 | 1 |
| 467 | 20231220 | 122100 | 1088464000 | 2415 | 2415 | 2415 | 2410 | 2136 |
| 468 | 20231220 | 122000 | 1083305615 | 2415 | 2415 | 2415 | 2415 | 38 |
| 469 | 20231220 | 121900 | 1083213845 | 2415 | 2415 | 2415 | 2415 | 1162 |
| 470 | 20231220 | 121800 | 1080407615 | 2415 | 2410 | 2415 | 2410 | 615 |
| 471 | 20231220 | 121700 | 1078923700 | 2410 | 2415 | 2415 | 2400 | 662 |
| 472 | 20231220 | 121600 | 1077330305 | 2410 | 2405 | 2415 | 2400 | 2122 |
| 473 | 20231220 | 121500 | 1072221790 | 2400 | 2400 | 2400 | 2400 | 0 |
| 474 | 20231220 | 121400 | 1072221790 | 2400 | 2405 | 2405 | 2400 | 20 |
| 475 | 20231220 | 121300 | 1072173740 | 2395 | 2395 | 2395 | 2395 | 5 |
| 476 | 20231220 | 121200 | 1072161765 | 2395 | 2395 | 2395 | 2395 | 0 |
| 477 | 20231220 | 121100 | 1072161765 | 2395 | 2405 | 2405 | 2395 | 266 |
| 478 | 20231220 | 121000 | 1071523495 | 2410 | 2410 | 2410 | 2410 | 5 |
| 479 | 20231220 | 120900 | 1071511445 | 2410 | 2405 | 2410 | 2405 | 4071 |
| 480 | 20231220 | 120800 | 1061702530 | 2405 | 2405 | 2405 | 2400 | 555 |
| 481 | 20231220 | 120700 | 1060368005 | 2405 | 2405 | 2405 | 2405 | 6 |
| 482 | 20231220 | 120600 | 1060353575 | 2395 | 2400 | 2405 | 2395 | 8897 |
| 483 | 20231220 | 120500 | 1039039750 | 2400 | 2400 | 2400 | 2400 | 129 |
| 484 | 20231220 | 120400 | 1038730150 | 2390 | 2390 | 2390 | 2390 | 1 |
| 485 | 20231220 | 120300 | 1038727760 | 2390 | 2390 | 2390 | 2390 | 61 |
| 486 | 20231220 | 120200 | 1038581970 | 2390 | 2400 | 2400 | 2390 | 1001 |
| 487 | 20231220 | 120100 | 1036189570 | 2400 | 2400 | 2400 | 2400 | 5 |
| 488 | 20231220 | 120000 | 1036177570 | 2400 | 2400 | 2400 | 2400 | 10 |
| 489 | 20231220 | 115900 | 1036153570 | 2390 | 2390 | 2390 | 2390 | 5014 |
| 490 | 20231220 | 115800 | 1024170110 | 2390 | 2390 | 2390 | 2390 | 100 |
| 491 | 20231220 | 115700 | 1023931110 | 2395 | 2395 | 2395 | 2395 | 114 |
| 492 | 20231220 | 115600 | 1023658080 | 2395 | 2395 | 2395 | 2395 | 517 |
| 493 | 20231220 | 115500 | 1022419865 | 2390 | 2395 | 2395 | 2390 | 1500 |
| 494 | 20231220 | 115400 | 1018833970 | 2395 | 2395 | 2400 | 2395 | 156 |
| 495 | 20231220 | 115300 | 1018460330 | 2395 | 2395 | 2395 | 2395 | 0 |
| 496 | 20231220 | 115200 | 1018460330 | 2395 | 2390 | 2400 | 2390 | 1138 |
| 497 | 20231220 | 115100 | 1015740305 | 2400 | 2405 | 2405 | 2400 | 195 |
| 498 | 20231220 | 115000 | 1015272300 | 2400 | 2400 | 2400 | 2400 | 0 |
| 499 | 20231220 | 114900 | 1015272300 | 2400 | 2400 | 2400 | 2400 | 854 |
| 500 | 20231220 | 114800 | 1013222700 | 2400 | 2400 | 2400 | 2400 | 728 |
| 501 | 20231220 | 114700 | 1011475500 | 2400 | 2400 | 2400 | 2400 | 638 |
| 502 | 20231220 | 114600 | 1009944300 | 2400 | 2400 | 2400 | 2390 | 2001 |
| 503 | 20231220 | 114500 | 1005141910 | 2400 | 2400 | 2400 | 2400 | 645 |
| 504 | 20231220 | 114400 | 1003593910 | 2410 | 2400 | 2410 | 2400 | 1163 |
| 505 | 20231220 | 114300 | 1000791620 | 2410 | 2405 | 2410 | 2400 | 1547 |
| 506 | 20231220 | 114200 | 997077200 | 2410 | 2410 | 2410 | 2410 | 0 |
| 507 | 20231220 | 114100 | 997077200 | 2410 | 2400 | 2410 | 2400 | 3932 |
| 508 | 20231220 | 114000 | 987627775 | 2405 | 2405 | 2405 | 2400 | 338 |
| 509 | 20231220 | 113900 | 986815155 | 2405 | 2405 | 2410 | 2405 | 553 |
| 510 | 20231220 | 113800 | 985485015 | 2410 | 2400 | 2410 | 2400 | 3835 |
| 511 | 20231220 | 113700 | 976258425 | 2400 | 2390 | 2400 | 2390 | 9355 |
| 512 | 20231220 | 113600 | 953835030 | 2380 | 2385 | 2385 | 2380 | 3224 |
| 513 | 20231220 | 113500 | 946158205 | 2380 | 2385 | 2385 | 2380 | 2528 |
| 514 | 20231220 | 113400 | 940135270 | 2385 | 2385 | 2385 | 2385 | 0 |
| 515 | 20231220 | 113300 | 940135270 | 2385 | 2385 | 2385 | 2385 | 120 |
| 516 | 20231220 | 113200 | 939849070 | 2385 | 2385 | 2385 | 2385 | 2 |
| 517 | 20231220 | 113100 | 939844300 | 2385 | 2385 | 2385 | 2385 | 115 |
| 518 | 20231220 | 113000 | 939570025 | 2385 | 2385 | 2385 | 2385 | 176 |
| 519 | 20231220 | 112900 | 939150265 | 2390 | 2395 | 2395 | 2390 | 6 |
| 520 | 20231220 | 112800 | 939135920 | 2395 | 2390 | 2395 | 2385 | 462 |
| 521 | 20231220 | 112700 | 938031435 | 2385 | 2380 | 2385 | 2380 | 194 |
| 522 | 20231220 | 112600 | 937569695 | 2385 | 2380 | 2385 | 2380 | 823 |
| 523 | 20231220 | 112500 | 935610840 | 2380 | 2380 | 2380 | 2380 | 101 |
| 524 | 20231220 | 112400 | 935370460 | 2380 | 2380 | 2380 | 2380 | 11 |
| 525 | 20231220 | 112300 | 935344280 | 2385 | 2385 | 2385 | 2385 | 0 |
| 526 | 20231220 | 112200 | 935344280 | 2385 | 2385 | 2385 | 2385 | 3527 |
| 527 | 20231220 | 112100 | 926932385 | 2385 | 2395 | 2395 | 2385 | 700 |
| 528 | 20231220 | 112000 | 925261885 | 2395 | 2395 | 2395 | 2395 | 1251 |
| 529 | 20231220 | 111900 | 922265740 | 2385 | 2385 | 2385 | 2385 | 528 |
| 530 | 20231220 | 111800 | 921006460 | 2390 | 2390 | 2390 | 2390 | 1983 |
| 531 | 20231220 | 111700 | 916267090 | 2395 | 2400 | 2400 | 2395 | 303 |
| 532 | 20231220 | 111600 | 915540890 | 2395 | 2395 | 2395 | 2395 | 260 |
| 533 | 20231220 | 111500 | 914918190 | 2400 | 2400 | 2400 | 2400 | 0 |
| 534 | 20231220 | 111400 | 914918190 | 2400 | 2390 | 2400 | 2390 | 17885 |
| 535 | 20231220 | 111300 | 872107515 | 2390 | 2380 | 2390 | 2380 | 32 |
| 536 | 20231220 | 111200 | 872031345 | 2385 | 2385 | 2385 | 2385 | 1137 |
| 537 | 20231220 | 111100 | 869319600 | 2385 | 2385 | 2385 | 2385 | 42 |
| 538 | 20231220 | 111000 | 869219430 | 2385 | 2390 | 2390 | 2385 | 234 |
| 539 | 20231220 | 110900 | 868660535 | 2385 | 2385 | 2385 | 2380 | 910 |
| 540 | 20231220 | 110800 | 866490665 | 2385 | 2390 | 2390 | 2385 | 878 |
| 541 | 20231220 | 110700 | 864394400 | 2390 | 2395 | 2395 | 2390 | 1355 |
| 542 | 20231220 | 110600 | 861154670 | 2395 | 2395 | 2400 | 2395 | 1292 |
| 543 | 20231220 | 110500 | 858060325 | 2400 | 2395 | 2405 | 2395 | 878 |
| 544 | 20231220 | 110400 | 855953090 | 2395 | 2410 | 2410 | 2395 | 1352 |
| 545 | 20231220 | 110300 | 852698980 | 2410 | 2390 | 2410 | 2390 | 20462 |
| 546 | 20231220 | 110200 | 803615720 | 2385 | 2385 | 2385 | 2385 | 500 |
| 547 | 20231220 | 110100 | 802423220 | 2385 | 2390 | 2390 | 2385 | 203 |
| 548 | 20231220 | 110000 | 801938055 | 2390 | 2375 | 2390 | 2375 | 5023 |
| 549 | 20231220 | 105900 | 789936715 | 2375 | 2375 | 2380 | 2375 | 1090 |
| 550 | 20231220 | 105800 | 787347760 | 2375 | 2390 | 2390 | 2375 | 338 |
| 551 | 20231220 | 105700 | 786540590 | 2390 | 2385 | 2390 | 2385 | 281 |
| 552 | 20231220 | 105600 | 785870250 | 2375 | 2380 | 2390 | 2375 | 8381 |
| 553 | 20231220 | 105500 | 765880590 | 2375 | 2375 | 2385 | 2375 | 5045 |
| 554 | 20231220 | 105400 | 753872685 | 2375 | 2360 | 2375 | 2360 | 7756 |
| 555 | 20231220 | 105300 | 735518185 | 2360 | 2360 | 2360 | 2360 | 952 |
| 556 | 20231220 | 105200 | 733271465 | 2355 | 2350 | 2355 | 2350 | 5075 |
| 557 | 20231220 | 105100 | 721334075 | 2340 | 2345 | 2345 | 2340 | 3440 |
| 558 | 20231220 | 105000 | 713272325 | 2345 | 2345 | 2345 | 2345 | 570 |
| 559 | 20231220 | 104900 | 711935675 | 2345 | 2345 | 2345 | 2345 | 0 |
| 560 | 20231220 | 104800 | 711935675 | 2345 | 2345 | 2345 | 2345 | 780 |
| 561 | 20231220 | 104700 | 710106575 | 2350 | 2355 | 2355 | 2350 | 500 |
| 562 | 20231220 | 104600 | 708930575 | 2350 | 2350 | 2355 | 2350 | 1798 |
| 563 | 20231220 | 104500 | 704702320 | 2355 | 2355 | 2355 | 2355 | 311 |
| 564 | 20231220 | 104400 | 703969915 | 2355 | 2350 | 2355 | 2345 | 457 |
| 565 | 20231220 | 104300 | 702897300 | 2360 | 2360 | 2360 | 2360 | 1054 |
| 566 | 20231220 | 104200 | 700409860 | 2355 | 2350 | 2355 | 2345 | 3636 |
| 567 | 20231220 | 104100 | 691867105 | 2345 | 2345 | 2345 | 2345 | 10 |
| 568 | 20231220 | 104000 | 691843655 | 2345 | 2345 | 2345 | 2345 | 5 |
| 569 | 20231220 | 103900 | 691831930 | 2355 | 2350 | 2355 | 2350 | 2337 |
| 570 | 20231220 | 103800 | 686333315 | 2350 | 2345 | 2350 | 2345 | 1506 |
| 571 | 20231220 | 103700 | 682796985 | 2345 | 2340 | 2345 | 2335 | 6556 |
| 572 | 20231220 | 103600 | 667473165 | 2345 | 2335 | 2345 | 2335 | 989 |
| 573 | 20231220 | 103500 | 665155580 | 2335 | 2335 | 2335 | 2335 | 160 |
| 574 | 20231220 | 103400 | 664781980 | 2340 | 2340 | 2340 | 2340 | 0 |
| 575 | 20231220 | 103300 | 664781980 | 2340 | 2345 | 2345 | 2340 | 4103 |
| 576 | 20231220 | 103200 | 655178380 | 2345 | 2345 | 2345 | 2345 | 22 |
| 577 | 20231220 | 103100 | 655126790 | 2345 | 2350 | 2350 | 2345 | 7165 |
| 578 | 20231220 | 103000 | 638320605 | 2350 | 2350 | 2350 | 2350 | 500 |
| 579 | 20231220 | 102900 | 637145605 | 2355 | 2355 | 2355 | 2355 | 30 |
| 580 | 20231220 | 102800 | 637074955 | 2355 | 2350 | 2355 | 2350 | 4579 |
| 581 | 20231220 | 102700 | 626296410 | 2355 | 2345 | 2355 | 2345 | 2348 |
| 582 | 20231220 | 102600 | 620782175 | 2345 | 2325 | 2345 | 2320 | 2756 |
| 583 | 20231220 | 102500 | 614352555 | 2325 | 2335 | 2335 | 2325 | 6932 |
| 584 | 20231220 | 102400 | 598182875 | 2340 | 2325 | 2340 | 2325 | 1187 |
| 585 | 20231220 | 102300 | 595412575 | 2325 | 2330 | 2330 | 2325 | 2521 |
| 586 | 20231220 | 102200 | 589539460 | 2330 | 2330 | 2330 | 2330 | 454 |
| 587 | 20231220 | 102100 | 588481640 | 2330 | 2330 | 2335 | 2330 | 3069 |
| 588 | 20231220 | 102000 | 581328370 | 2330 | 2335 | 2335 | 2330 | 3015 |
| 589 | 20231220 | 101900 | 574290055 | 2340 | 2340 | 2345 | 2340 | 496 |
| 590 | 20231220 | 101800 | 573128945 | 2340 | 2340 | 2340 | 2340 | 0 |
| 591 | 20231220 | 101700 | 573128945 | 2340 | 2345 | 2345 | 2340 | 3001 |
| 592 | 20231220 | 101600 | 566106600 | 2345 | 2345 | 2345 | 2345 | 1 |
| 593 | 20231220 | 101500 | 566104255 | 2345 | 2345 | 2345 | 2340 | 1214 |
| 594 | 20231220 | 101400 | 563262425 | 2345 | 2350 | 2350 | 2345 | 1966 |
| 595 | 20231220 | 101300 | 558642555 | 2345 | 2350 | 2350 | 2345 | 1719 |
| 596 | 20231220 | 101200 | 554608265 | 2340 | 2330 | 2340 | 2330 | 6155 |
| 597 | 20231220 | 101100 | 540220180 | 2325 | 2335 | 2335 | 2325 | 1300 |
| 598 | 20231220 | 101000 | 537192180 | 2335 | 2330 | 2335 | 2320 | 3770 |
| 599 | 20231220 | 100900 | 528421100 | 2330 | 2340 | 2340 | 2330 | 3062 |
| 600 | 20231220 | 100800 | 521275710 | 2335 | 2340 | 2340 | 2335 | 2965 |
| 601 | 20231220 | 100700 | 514342685 | 2350 | 2350 | 2355 | 2345 | 4332 |
| 602 | 20231220 | 100600 | 504156725 | 2350 | 2360 | 2360 | 2345 | 3532 |
| 603 | 20231220 | 100500 | 495838825 | 2365 | 2375 | 2375 | 2360 | 4923 |
| 604 | 20231220 | 100400 | 484197020 | 2375 | 2380 | 2390 | 2360 | 19041 |
| 605 | 20231220 | 100300 | 438965535 | 2375 | 2360 | 2385 | 2360 | 9136 |
| 606 | 20231220 | 100200 | 417306500 | 2360 | 2355 | 2360 | 2355 | 3781 |
| 607 | 20231220 | 100100 | 408389545 | 2355 | 2355 | 2360 | 2350 | 5910 |
| 608 | 20231220 | 100000 | 394468165 | 2355 | 2360 | 2360 | 2340 | 9653 |
| 609 | 20231220 | 095900 | 371773045 | 2350 | 2340 | 2355 | 2340 | 6648 |
| 610 | 20231220 | 095800 | 356148540 | 2350 | 2345 | 2350 | 2340 | 4560 |
| 611 | 20231220 | 095700 | 345452975 | 2350 | 2320 | 2350 | 2320 | 12211 |
| 612 | 20231220 | 095600 | 317004905 | 2315 | 2305 | 2320 | 2305 | 3428 |
| 613 | 20231220 | 095500 | 309069730 | 2305 | 2300 | 2305 | 2300 | 2040 |
| 614 | 20231220 | 095400 | 304373800 | 2300 | 2300 | 2305 | 2300 | 1473 |
| 615 | 20231220 | 095300 | 300983005 | 2300 | 2290 | 2300 | 2290 | 12021 |
| 616 | 20231220 | 095200 | 273388535 | 2285 | 2285 | 2285 | 2280 | 15808 |
| 617 | 20231220 | 095100 | 237277300 | 2285 | 2275 | 2290 | 2275 | 8916 |
| 618 | 20231220 | 095000 | 216919285 | 2275 | 2265 | 2275 | 2265 | 3224 |
| 619 | 20231220 | 094900 | 209596785 | 2260 | 2255 | 2260 | 2255 | 11128 |
| 620 | 20231220 | 094800 | 184486285 | 2255 | 2240 | 2255 | 2240 | 5632 |
| 621 | 20231220 | 094700 | 171826905 | 2235 | 2235 | 2235 | 2235 | 88 |
| 622 | 20231220 | 094600 | 171630225 | 2240 | 2230 | 2240 | 2230 | 4245 |
| 623 | 20231220 | 094500 | 162123735 | 2225 | 2225 | 2225 | 2225 | 3158 |
| 624 | 20231220 | 094400 | 155097185 | 2215 | 2215 | 2215 | 2215 | 0 |
| 625 | 20231220 | 094300 | 155097185 | 2215 | 2215 | 2215 | 2215 | 0 |
| 626 | 20231220 | 094200 | 155097185 | 2215 | 2225 | 2225 | 2215 | 2000 |
| 627 | 20231220 | 094100 | 150663435 | 2230 | 2230 | 2230 | 2230 | 0 |
| 628 | 20231220 | 094000 | 150663435 | 2230 | 2230 | 2230 | 2230 | 29 |
| 629 | 20231220 | 093900 | 150598765 | 2230 | 2230 | 2230 | 2230 | 21 |
| 630 | 20231220 | 093800 | 150551935 | 2235 | 2235 | 2235 | 2235 | 0 |
| 631 | 20231220 | 093700 | 150551935 | 2235 | 2235 | 2235 | 2230 | 514 |
| 632 | 20231220 | 093600 | 149405695 | 2230 | 2230 | 2230 | 2230 | 0 |
| 633 | 20231220 | 093500 | 149405695 | 2230 | 2230 | 2230 | 2230 | 2617 |
| 634 | 20231220 | 093400 | 143569785 | 2235 | 2235 | 2235 | 2235 | 0 |
| 635 | 20231220 | 093300 | 143569785 | 2235 | 2235 | 2235 | 2235 | 290 |
| 636 | 20231220 | 093200 | 142921635 | 2235 | 2230 | 2235 | 2230 | 170 |
| 637 | 20231220 | 093100 | 142542185 | 2240 | 2240 | 2240 | 2240 | 1376 |
| 638 | 20231220 | 093000 | 139459945 | 2240 | 2230 | 2240 | 2230 | 4440 |
| 639 | 20231220 | 092900 | 129554300 | 2225 | 2225 | 2225 | 2225 | 2258 |
| 640 | 20231220 | 092800 | 124530250 | 2225 | 2215 | 2225 | 2215 | 4378 |
| 641 | 20231220 | 092700 | 114804440 | 2215 | 2215 | 2215 | 2215 | 217 |
| 642 | 20231220 | 092600 | 114323785 | 2215 | 2215 | 2215 | 2215 | 0 |
| 643 | 20231220 | 092500 | 114323785 | 2215 | 2200 | 2215 | 2200 | 2217 |
| 644 | 20231220 | 092400 | 109443130 | 2200 | 2215 | 2215 | 2200 | 4217 |
| 645 | 20231220 | 092300 | 100162475 | 2215 | 2200 | 2215 | 2200 | 1943 |
| 646 | 20231220 | 092200 | 95885730 | 2200 | 2200 | 2200 | 2200 | 2200 |
| 647 | 20231220 | 092100 | 91045730 | 2200 | 2205 | 2205 | 2200 | 2000 |
| 648 | 20231220 | 092000 | 86645415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 649 | 20231220 | 091900 | 86645415 | 2200 | 2205 | 2205 | 2200 | 2145 |
| 650 | 20231220 | 091800 | 81926410 | 2200 | 2215 | 2215 | 2200 | 3143 |
| 651 | 20231220 | 091700 | 75009665 | 2215 | 2225 | 2225 | 2200 | 20298 |
| 652 | 20231220 | 091600 | 30223540 | 2230 | 2230 | 2230 | 2230 | 639 |
| 653 | 20231220 | 091500 | 28798570 | 2225 | 2225 | 2225 | 2225 | 0 |
| 654 | 20231220 | 091400 | 28798570 | 2225 | 2225 | 2225 | 2225 | 0 |
| 655 | 20231220 | 091300 | 28798570 | 2225 | 2225 | 2225 | 2225 | 2133 |
| 656 | 20231220 | 091200 | 24052645 | 2225 | 2225 | 2225 | 2225 | 0 |
| 657 | 20231220 | 091100 | 24052645 | 2225 | 2225 | 2225 | 2225 | 0 |
| 658 | 20231220 | 091000 | 24052645 | 2225 | 2225 | 2225 | 2225 | 0 |
| 659 | 20231220 | 090900 | 24052645 | 2225 | 2225 | 2225 | 2225 | 100 |
| 660 | 20231220 | 090800 | 23830145 | 2225 | 2220 | 2225 | 2220 | 3278 |
| 661 | 20231220 | 090700 | 16551700 | 2225 | 2225 | 2225 | 2225 | 1001 |
| 662 | 20231220 | 090600 | 14324475 | 2225 | 2225 | 2225 | 2225 | 41 |
| 663 | 20231220 | 090500 | 14233250 | 2220 | 2220 | 2220 | 2220 | 3045 |
| 664 | 20231220 | 090400 | 7473350 | 2220 | 2220 | 2220 | 2220 | 50 |
| 665 | 20231220 | 090300 | 7362350 | 2220 | 2220 | 2220 | 2220 | 1041 |
| 666 | 20231220 | 090200 | 5051330 | 2210 | 2210 | 2210 | 2210 | 2000 |
| 667 | 20231220 | 090100 | 631330 | 2215 | 2215 | 2215 | 2215 | 0 |
| 668 | 20231220 | 090000 | 631330 | 2215 | 2205 | 2215 | 2205 | 286 |