32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 195000 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 11542 |
| 3 | 20231222 | 194900 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 4 | 20231222 | 194800 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 5 | 20231222 | 194700 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 6 | 20231222 | 194600 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 7 | 20231222 | 194500 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 8 | 20231222 | 194400 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 9 | 20231222 | 194300 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 10 | 20231222 | 194200 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 11 | 20231222 | 194100 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 12 | 20231222 | 194000 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 13 | 20231222 | 193900 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 14 | 20231222 | 193800 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 15 | 20231222 | 193700 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 16 | 20231222 | 193600 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 17 | 20231222 | 193500 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 18 | 20231222 | 193400 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 19 | 20231222 | 193300 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 20 | 20231222 | 193200 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 21 | 20231222 | 193100 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 22 | 20231222 | 193000 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 23 | 20231222 | 192900 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 24 | 20231222 | 192800 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 25 | 20231222 | 192700 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 26 | 20231222 | 192600 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 27 | 20231222 | 192500 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 28 | 20231222 | 192400 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 29 | 20231222 | 192300 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 30 | 20231222 | 192200 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 31 | 20231222 | 192100 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 32 | 20231222 | 192000 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 11542 |
| 33 | 20231222 | 191900 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 34 | 20231222 | 191800 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 35 | 20231222 | 191700 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 36 | 20231222 | 191600 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 37 | 20231222 | 191500 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 38 | 20231222 | 191400 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 39 | 20231222 | 191300 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 40 | 20231222 | 191200 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 41 | 20231222 | 191100 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 42 | 20231222 | 191000 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 43 | 20231222 | 190900 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 44 | 20231222 | 190800 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 45 | 20231222 | 190700 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 46 | 20231222 | 190600 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 47 | 20231222 | 190500 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 48 | 20231222 | 190400 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 49 | 20231222 | 190300 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 50 | 20231222 | 190200 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 51 | 20231222 | 190100 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 52 | 20231222 | 190000 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 53 | 20231222 | 185900 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 54 | 20231222 | 185800 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 55 | 20231222 | 185700 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 56 | 20231222 | 185600 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 57 | 20231222 | 185500 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 58 | 20231222 | 185400 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 59 | 20231222 | 185300 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 60 | 20231222 | 185200 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 61 | 20231222 | 185100 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 62 | 20231222 | 185000 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 11542 |
| 63 | 20231222 | 184900 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 64 | 20231222 | 184800 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 65 | 20231222 | 184700 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 66 | 20231222 | 184600 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 67 | 20231222 | 184500 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 68 | 20231222 | 184400 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 69 | 20231222 | 184300 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 70 | 20231222 | 184200 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 71 | 20231222 | 184100 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 72 | 20231222 | 184000 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 73 | 20231222 | 183900 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 74 | 20231222 | 183800 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 75 | 20231222 | 183700 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 76 | 20231222 | 183600 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 77 | 20231222 | 183500 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 78 | 20231222 | 183400 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 79 | 20231222 | 183300 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 80 | 20231222 | 183200 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 81 | 20231222 | 183100 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 82 | 20231222 | 183000 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 83 | 20231222 | 182900 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 84 | 20231222 | 182800 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 85 | 20231222 | 182700 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 86 | 20231222 | 182600 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 87 | 20231222 | 182500 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 88 | 20231222 | 182400 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 89 | 20231222 | 182300 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 90 | 20231222 | 182200 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 91 | 20231222 | 182100 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 92 | 20231222 | 182000 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 11542 |
| 93 | 20231222 | 181900 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 94 | 20231222 | 181800 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 95 | 20231222 | 181700 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 96 | 20231222 | 181600 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 97 | 20231222 | 181500 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 98 | 20231222 | 181400 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 99 | 20231222 | 181300 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 100 | 20231222 | 181200 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 101 | 20231222 | 181100 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 102 | 20231222 | 181000 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 103 | 20231222 | 180900 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 104 | 20231222 | 180800 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 105 | 20231222 | 180700 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 106 | 20231222 | 180600 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 107 | 20231222 | 180500 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 108 | 20231222 | 180400 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 109 | 20231222 | 180300 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 110 | 20231222 | 180200 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 111 | 20231222 | 180100 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 112 | 20231222 | 180000 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 113 | 20231222 | 175900 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 114 | 20231222 | 175800 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 115 | 20231222 | 175700 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 116 | 20231222 | 175600 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 117 | 20231222 | 175500 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 118 | 20231222 | 175400 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 119 | 20231222 | 175300 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 120 | 20231222 | 175200 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 121 | 20231222 | 175100 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 122 | 20231222 | 175000 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 11542 |
| 123 | 20231222 | 174900 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 124 | 20231222 | 174800 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 125 | 20231222 | 174700 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 126 | 20231222 | 174600 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 127 | 20231222 | 174500 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 128 | 20231222 | 174400 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 129 | 20231222 | 174300 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 130 | 20231222 | 174200 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 131 | 20231222 | 174100 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 132 | 20231222 | 174000 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 133 | 20231222 | 173900 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 134 | 20231222 | 173800 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 135 | 20231222 | 173700 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 136 | 20231222 | 173600 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 137 | 20231222 | 173500 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 138 | 20231222 | 173400 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 139 | 20231222 | 173300 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 140 | 20231222 | 173200 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 141 | 20231222 | 173100 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 142 | 20231222 | 173000 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 143 | 20231222 | 172900 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 144 | 20231222 | 172800 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 145 | 20231222 | 172700 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 146 | 20231222 | 172600 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 147 | 20231222 | 172500 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 148 | 20231222 | 172400 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 149 | 20231222 | 172300 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 150 | 20231222 | 172200 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 151 | 20231222 | 172100 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 152 | 20231222 | 172000 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 11542 |
| 153 | 20231222 | 171900 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 154 | 20231222 | 171800 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 155 | 20231222 | 171700 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 156 | 20231222 | 171600 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 157 | 20231222 | 171500 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 158 | 20231222 | 171400 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 159 | 20231222 | 171300 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 160 | 20231222 | 171200 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 161 | 20231222 | 171100 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 162 | 20231222 | 171000 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 163 | 20231222 | 170900 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 164 | 20231222 | 170800 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 165 | 20231222 | 170700 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 166 | 20231222 | 170600 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 167 | 20231222 | 170500 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 168 | 20231222 | 170400 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 169 | 20231222 | 170300 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 170 | 20231222 | 170200 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 171 | 20231222 | 170100 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 172 | 20231222 | 170000 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 173 | 20231222 | 165900 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 174 | 20231222 | 165800 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 175 | 20231222 | 165700 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 176 | 20231222 | 165600 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 177 | 20231222 | 165500 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 178 | 20231222 | 165400 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 179 | 20231222 | 165300 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 180 | 20231222 | 165200 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 181 | 20231222 | 165100 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 182 | 20231222 | 165000 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 11542 |
| 183 | 20231222 | 164900 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 184 | 20231222 | 164800 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 185 | 20231222 | 164700 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 186 | 20231222 | 164600 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 187 | 20231222 | 164500 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 188 | 20231222 | 164400 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 189 | 20231222 | 164300 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 190 | 20231222 | 164200 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 191 | 20231222 | 164100 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 192 | 20231222 | 164000 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 193 | 20231222 | 163900 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 194 | 20231222 | 163800 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 195 | 20231222 | 163700 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 196 | 20231222 | 163600 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 197 | 20231222 | 163500 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 198 | 20231222 | 163400 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 199 | 20231222 | 163300 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 200 | 20231222 | 163200 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 201 | 20231222 | 163100 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 202 | 20231222 | 163000 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 203 | 20231222 | 162900 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 204 | 20231222 | 162800 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 205 | 20231222 | 162700 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 206 | 20231222 | 162600 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 207 | 20231222 | 162500 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 208 | 20231222 | 162400 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 209 | 20231222 | 162300 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 210 | 20231222 | 162200 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 211 | 20231222 | 162100 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 212 | 20231222 | 162000 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 11542 |
| 213 | 20231222 | 161900 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 214 | 20231222 | 161800 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 215 | 20231222 | 161700 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 216 | 20231222 | 161600 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 217 | 20231222 | 161500 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 218 | 20231222 | 161400 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 219 | 20231222 | 161300 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 220 | 20231222 | 161200 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 221 | 20231222 | 161100 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 222 | 20231222 | 161000 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 223 | 20231222 | 160900 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 224 | 20231222 | 160800 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 225 | 20231222 | 160700 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 226 | 20231222 | 160600 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 227 | 20231222 | 160500 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 228 | 20231222 | 160400 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 229 | 20231222 | 160300 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 230 | 20231222 | 160200 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 231 | 20231222 | 160100 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 232 | 20231222 | 160000 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 233 | 20231222 | 155900 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 234 | 20231222 | 155800 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 235 | 20231222 | 155700 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 236 | 20231222 | 155600 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 237 | 20231222 | 155500 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 238 | 20231222 | 155400 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 239 | 20231222 | 155300 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 240 | 20231222 | 155200 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 241 | 20231222 | 155100 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 242 | 20231222 | 155000 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 11542 |
| 243 | 20231222 | 154900 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 244 | 20231222 | 154800 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 245 | 20231222 | 154700 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 246 | 20231222 | 154600 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 247 | 20231222 | 154500 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 248 | 20231222 | 154400 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 249 | 20231222 | 154300 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 250 | 20231222 | 154200 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 251 | 20231222 | 154100 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 252 | 20231222 | 154000 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 253 | 20231222 | 153900 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 254 | 20231222 | 153800 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 255 | 20231222 | 153700 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 256 | 20231222 | 153600 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 257 | 20231222 | 153500 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 258 | 20231222 | 153400 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 259 | 20231222 | 153300 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 260 | 20231222 | 153200 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 261 | 20231222 | 153100 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 0 |
| 262 | 20231222 | 153000 | 1327264275 | 3545 | 3545 | 3545 | 3545 | 11542 |
| 263 | 20231222 | 152900 | 1286347885 | 3555 | 3555 | 3555 | 3555 | 0 |
| 264 | 20231222 | 152800 | 1286347885 | 3555 | 3555 | 3555 | 3555 | 0 |
| 265 | 20231222 | 152700 | 1286347885 | 3555 | 3555 | 3555 | 3555 | 0 |
| 266 | 20231222 | 152600 | 1286347885 | 3555 | 3555 | 3555 | 3555 | 0 |
| 267 | 20231222 | 152500 | 1286347885 | 3555 | 3555 | 3555 | 3555 | 0 |
| 268 | 20231222 | 152400 | 1286347885 | 3555 | 3555 | 3555 | 3555 | 0 |
| 269 | 20231222 | 152300 | 1286347885 | 3555 | 3555 | 3555 | 3555 | 0 |
| 270 | 20231222 | 152200 | 1286347885 | 3555 | 3555 | 3555 | 3555 | 0 |
| 271 | 20231222 | 152100 | 1286347885 | 3555 | 3555 | 3555 | 3555 | 0 |
| 272 | 20231222 | 152000 | 1286347885 | 3555 | 3555 | 3555 | 3555 | 0 |
| 273 | 20231222 | 151900 | 1286347885 | 3555 | 3515 | 3555 | 3515 | 4825 |
| 274 | 20231222 | 151800 | 1269276865 | 3525 | 3525 | 3525 | 3525 | 0 |
| 275 | 20231222 | 151700 | 1269276865 | 3525 | 3505 | 3525 | 3505 | 1044 |
| 276 | 20231222 | 151600 | 1265615160 | 3505 | 3510 | 3510 | 3500 | 69 |
| 277 | 20231222 | 151500 | 1265373545 | 3510 | 3500 | 3510 | 3500 | 191 |
| 278 | 20231222 | 151400 | 1264704180 | 3510 | 3510 | 3510 | 3510 | 1 |
| 279 | 20231222 | 151300 | 1264700670 | 3510 | 3500 | 3510 | 3500 | 5196 |
| 280 | 20231222 | 151200 | 1246505750 | 3505 | 3505 | 3510 | 3500 | 1961 |
| 281 | 20231222 | 151100 | 1239639850 | 3510 | 3510 | 3510 | 3505 | 1105 |
| 282 | 20231222 | 151000 | 1235766525 | 3505 | 3510 | 3515 | 3505 | 1984 |
| 283 | 20231222 | 150900 | 1228807580 | 3515 | 3510 | 3515 | 3510 | 998 |
| 284 | 20231222 | 150800 | 1225304575 | 3515 | 3520 | 3520 | 3515 | 133 |
| 285 | 20231222 | 150700 | 1224837065 | 3515 | 3520 | 3520 | 3510 | 2108 |
| 286 | 20231222 | 150600 | 1217429325 | 3520 | 3520 | 3525 | 3520 | 222 |
| 287 | 20231222 | 150500 | 1216647875 | 3525 | 3520 | 3525 | 3520 | 358 |
| 288 | 20231222 | 150400 | 1215387185 | 3525 | 3530 | 3530 | 3525 | 192 |
| 289 | 20231222 | 150300 | 1214710315 | 3530 | 3530 | 3530 | 3530 | 17 |
| 290 | 20231222 | 150200 | 1214650305 | 3530 | 3530 | 3530 | 3530 | 21 |
| 291 | 20231222 | 150100 | 1214576175 | 3530 | 3530 | 3530 | 3530 | 0 |
| 292 | 20231222 | 150000 | 1214576175 | 3530 | 3525 | 3530 | 3525 | 3 |
| 293 | 20231222 | 145900 | 1214565590 | 3530 | 3525 | 3530 | 3525 | 4 |
| 294 | 20231222 | 145800 | 1214551485 | 3530 | 3525 | 3530 | 3525 | 407 |
| 295 | 20231222 | 145700 | 1213116775 | 3520 | 3525 | 3525 | 3520 | 45 |
| 296 | 20231222 | 145600 | 1212958175 | 3525 | 3520 | 3525 | 3520 | 147 |
| 297 | 20231222 | 145500 | 1212440575 | 3525 | 3525 | 3525 | 3520 | 7 |
| 298 | 20231222 | 145400 | 1212415915 | 3520 | 3525 | 3525 | 3520 | 101 |
| 299 | 20231222 | 145300 | 1212060390 | 3525 | 3520 | 3525 | 3520 | 163 |
| 300 | 20231222 | 145200 | 1211485870 | 3530 | 3530 | 3530 | 3525 | 4 |
| 301 | 20231222 | 145100 | 1211471755 | 3530 | 3530 | 3530 | 3530 | 0 |
| 302 | 20231222 | 145000 | 1211471755 | 3530 | 3520 | 3530 | 3515 | 90 |
| 303 | 20231222 | 144900 | 1211155130 | 3530 | 3520 | 3530 | 3515 | 293 |
| 304 | 20231222 | 144800 | 1210124745 | 3530 | 3530 | 3530 | 3530 | 0 |
| 305 | 20231222 | 144700 | 1210124745 | 3530 | 3530 | 3530 | 3530 | 0 |
| 306 | 20231222 | 144600 | 1210124745 | 3530 | 3515 | 3530 | 3515 | 1256 |
| 307 | 20231222 | 144500 | 1205699970 | 3520 | 3515 | 3520 | 3515 | 9 |
| 308 | 20231222 | 144400 | 1205668330 | 3520 | 3515 | 3520 | 3515 | 2 |
| 309 | 20231222 | 144300 | 1205661295 | 3515 | 3515 | 3515 | 3515 | 1 |
| 310 | 20231222 | 144200 | 1205657780 | 3520 | 3515 | 3520 | 3515 | 121 |
| 311 | 20231222 | 144100 | 1205232460 | 3515 | 3515 | 3520 | 3515 | 159 |
| 312 | 20231222 | 144000 | 1204673570 | 3520 | 3520 | 3520 | 3520 | 14 |
| 313 | 20231222 | 143900 | 1204624290 | 3520 | 3530 | 3530 | 3515 | 305 |
| 314 | 20231222 | 143800 | 1203551185 | 3530 | 3535 | 3535 | 3525 | 660 |
| 315 | 20231222 | 143700 | 1201222075 | 3545 | 3540 | 3545 | 3530 | 702 |
| 316 | 20231222 | 143600 | 1198742690 | 3540 | 3540 | 3540 | 3540 | 2 |
| 317 | 20231222 | 143500 | 1198735610 | 3540 | 3545 | 3545 | 3525 | 192 |
| 318 | 20231222 | 143400 | 1198058520 | 3545 | 3545 | 3545 | 3525 | 97 |
| 319 | 20231222 | 143300 | 1197716330 | 3545 | 3545 | 3545 | 3545 | 894 |
| 320 | 20231222 | 143200 | 1194547100 | 3545 | 3540 | 3545 | 3525 | 145 |
| 321 | 20231222 | 143100 | 1194033895 | 3545 | 3545 | 3545 | 3545 | 0 |
| 322 | 20231222 | 143000 | 1194033895 | 3545 | 3540 | 3545 | 3540 | 904 |
| 323 | 20231222 | 142900 | 1190833715 | 3540 | 3530 | 3545 | 3520 | 118 |
| 324 | 20231222 | 142800 | 1190416820 | 3540 | 3535 | 3540 | 3535 | 50 |
| 325 | 20231222 | 142700 | 1190240060 | 3545 | 3535 | 3545 | 3535 | 4 |
| 326 | 20231222 | 142600 | 1190225900 | 3550 | 3555 | 3555 | 3550 | 22 |
| 327 | 20231222 | 142500 | 1190147740 | 3555 | 3550 | 3555 | 3520 | 311 |
| 328 | 20231222 | 142400 | 1189043995 | 3550 | 3535 | 3550 | 3535 | 2460 |
| 329 | 20231222 | 142300 | 1180337435 | 3535 | 3515 | 3535 | 3515 | 2537 |
| 330 | 20231222 | 142200 | 1171406780 | 3520 | 3515 | 3520 | 3515 | 42 |
| 331 | 20231222 | 142100 | 1171259035 | 3515 | 3520 | 3520 | 3515 | 85 |
| 332 | 20231222 | 142000 | 1170960250 | 3520 | 3515 | 3520 | 3510 | 1437 |
| 333 | 20231222 | 141900 | 1165915230 | 3520 | 3515 | 3520 | 3515 | 260 |
| 334 | 20231222 | 141800 | 1165000530 | 3515 | 3500 | 3515 | 3500 | 655 |
| 335 | 20231222 | 141700 | 1162702400 | 3510 | 3510 | 3510 | 3510 | 0 |
| 336 | 20231222 | 141600 | 1162702400 | 3510 | 3505 | 3510 | 3505 | 38 |
| 337 | 20231222 | 141500 | 1162569205 | 3510 | 3510 | 3510 | 3510 | 0 |
| 338 | 20231222 | 141400 | 1162569205 | 3510 | 3510 | 3510 | 3510 | 0 |
| 339 | 20231222 | 141300 | 1162569205 | 3510 | 3510 | 3510 | 3510 | 0 |
| 340 | 20231222 | 141200 | 1162569205 | 3510 | 3515 | 3515 | 3485 | 72 |
| 341 | 20231222 | 141100 | 1162317800 | 3485 | 3510 | 3515 | 3485 | 402 |
| 342 | 20231222 | 141000 | 1160912335 | 3515 | 3515 | 3515 | 3515 | 3 |
| 343 | 20231222 | 140900 | 1160901790 | 3515 | 3515 | 3515 | 3515 | 10 |
| 344 | 20231222 | 140800 | 1160866640 | 3515 | 3515 | 3515 | 3515 | 1 |
| 345 | 20231222 | 140700 | 1160863125 | 3515 | 3515 | 3515 | 3515 | 0 |
| 346 | 20231222 | 140600 | 1160863125 | 3515 | 3490 | 3520 | 3490 | 11127 |
| 347 | 20231222 | 140500 | 1121978630 | 3485 | 3490 | 3490 | 3480 | 740 |
| 348 | 20231222 | 140400 | 1119400140 | 3490 | 3490 | 3490 | 3490 | 29 |
| 349 | 20231222 | 140300 | 1119298930 | 3490 | 3480 | 3490 | 3480 | 18 |
| 350 | 20231222 | 140200 | 1119236220 | 3480 | 3485 | 3490 | 3480 | 136 |
| 351 | 20231222 | 140100 | 1118762405 | 3490 | 3485 | 3490 | 3480 | 808 |
| 352 | 20231222 | 140000 | 1115948420 | 3490 | 3495 | 3495 | 3485 | 1459 |
| 353 | 20231222 | 135900 | 1110859180 | 3500 | 3495 | 3500 | 3485 | 139 |
| 354 | 20231222 | 135800 | 1110374035 | 3505 | 3510 | 3510 | 3495 | 3242 |
| 355 | 20231222 | 135700 | 1099030870 | 3505 | 3515 | 3515 | 3505 | 409 |
| 356 | 20231222 | 135600 | 1097597190 | 3515 | 3505 | 3515 | 3505 | 344 |
| 357 | 20231222 | 135500 | 1096389320 | 3515 | 3515 | 3515 | 3515 | 0 |
| 358 | 20231222 | 135400 | 1096389320 | 3515 | 3515 | 3515 | 3500 | 408 |
| 359 | 20231222 | 135300 | 1094960170 | 3510 | 3510 | 3515 | 3505 | 104 |
| 360 | 20231222 | 135200 | 1094595610 | 3515 | 3510 | 3515 | 3510 | 2 |
| 361 | 20231222 | 135100 | 1094588585 | 3515 | 3515 | 3515 | 3515 | 6 |
| 362 | 20231222 | 135000 | 1094567495 | 3515 | 3515 | 3515 | 3510 | 63 |
| 363 | 20231222 | 134900 | 1094346080 | 3515 | 3515 | 3515 | 3510 | 9 |
| 364 | 20231222 | 134800 | 1094314450 | 3515 | 3505 | 3515 | 3505 | 148 |
| 365 | 20231222 | 134700 | 1093795700 | 3515 | 3515 | 3515 | 3510 | 275 |
| 366 | 20231222 | 134600 | 1092829090 | 3515 | 3515 | 3515 | 3505 | 98 |
| 367 | 20231222 | 134500 | 1092485490 | 3520 | 3520 | 3520 | 3520 | 0 |
| 368 | 20231222 | 134400 | 1092485490 | 3520 | 3515 | 3520 | 3515 | 1069 |
| 369 | 20231222 | 134300 | 1088727950 | 3505 | 3505 | 3515 | 3505 | 1015 |
| 370 | 20231222 | 134200 | 1085170365 | 3515 | 3505 | 3515 | 3505 | 885 |
| 371 | 20231222 | 134100 | 1082068330 | 3520 | 3520 | 3520 | 3520 | 0 |
| 372 | 20231222 | 134000 | 1082068330 | 3520 | 3515 | 3520 | 3505 | 1514 |
| 373 | 20231222 | 133900 | 1076758745 | 3525 | 3525 | 3525 | 3525 | 0 |
| 374 | 20231222 | 133800 | 1076758745 | 3525 | 3515 | 3525 | 3510 | 161 |
| 375 | 20231222 | 133700 | 1076193545 | 3525 | 3525 | 3525 | 3525 | 0 |
| 376 | 20231222 | 133600 | 1076193545 | 3525 | 3525 | 3525 | 3525 | 0 |
| 377 | 20231222 | 133500 | 1076193545 | 3525 | 3520 | 3525 | 3520 | 132 |
| 378 | 20231222 | 133400 | 1075728900 | 3525 | 3520 | 3525 | 3520 | 587 |
| 379 | 20231222 | 133300 | 1073662655 | 3520 | 3515 | 3520 | 3510 | 249 |
| 380 | 20231222 | 133200 | 1072788105 | 3520 | 3520 | 3520 | 3520 | 21 |
| 381 | 20231222 | 133100 | 1072714185 | 3520 | 3515 | 3520 | 3515 | 4 |
| 382 | 20231222 | 133000 | 1072700115 | 3520 | 3515 | 3520 | 3515 | 110 |
| 383 | 20231222 | 132900 | 1072313460 | 3520 | 3515 | 3520 | 3515 | 9 |
| 384 | 20231222 | 132800 | 1072281815 | 3525 | 3525 | 3525 | 3525 | 0 |
| 385 | 20231222 | 132700 | 1072281815 | 3525 | 3520 | 3525 | 3520 | 24 |
| 386 | 20231222 | 132600 | 1072197270 | 3525 | 3525 | 3525 | 3525 | 1 |
| 387 | 20231222 | 132500 | 1072193745 | 3525 | 3525 | 3525 | 3525 | 13 |
| 388 | 20231222 | 132400 | 1072147920 | 3525 | 3530 | 3530 | 3525 | 6 |
| 389 | 20231222 | 132300 | 1072126750 | 3530 | 3530 | 3530 | 3530 | 0 |
| 390 | 20231222 | 132200 | 1072126750 | 3530 | 3510 | 3530 | 3505 | 2008 |
| 391 | 20231222 | 132100 | 1065087390 | 3515 | 3515 | 3515 | 3515 | 1 |
| 392 | 20231222 | 132000 | 1065083875 | 3535 | 3510 | 3535 | 3510 | 31 |
| 393 | 20231222 | 131900 | 1064974950 | 3500 | 3505 | 3505 | 3500 | 1231 |
| 394 | 20231222 | 131800 | 1060660755 | 3505 | 3510 | 3510 | 3505 | 960 |
| 395 | 20231222 | 131700 | 1057295605 | 3505 | 3510 | 3510 | 3505 | 1607 |
| 396 | 20231222 | 131600 | 1051657305 | 3520 | 3520 | 3530 | 3515 | 1053 |
| 397 | 20231222 | 131500 | 1047954290 | 3535 | 3525 | 3535 | 3520 | 501 |
| 398 | 20231222 | 131400 | 1046190745 | 3535 | 3525 | 3535 | 3520 | 88 |
| 399 | 20231222 | 131300 | 1045880955 | 3540 | 3540 | 3540 | 3520 | 649 |
| 400 | 20231222 | 131200 | 1043596415 | 3540 | 3540 | 3540 | 3540 | 1 |
| 401 | 20231222 | 131100 | 1043592875 | 3540 | 3540 | 3540 | 3540 | 0 |
| 402 | 20231222 | 131000 | 1043592875 | 3540 | 3525 | 3540 | 3520 | 1543 |
| 403 | 20231222 | 130900 | 1038139815 | 3535 | 3535 | 3535 | 3530 | 27 |
| 404 | 20231222 | 130800 | 1038044420 | 3535 | 3535 | 3535 | 3535 | 2 |
| 405 | 20231222 | 130700 | 1038037350 | 3535 | 3520 | 3535 | 3520 | 836 |
| 406 | 20231222 | 130600 | 1035094440 | 3520 | 3520 | 3520 | 3515 | 208 |
| 407 | 20231222 | 130500 | 1034363280 | 3520 | 3520 | 3520 | 3520 | 30 |
| 408 | 20231222 | 130400 | 1034257680 | 3520 | 3515 | 3520 | 3515 | 1493 |
| 409 | 20231222 | 130300 | 1029009775 | 3520 | 3520 | 3520 | 3520 | 1451 |
| 410 | 20231222 | 130200 | 1023902255 | 3530 | 3520 | 3530 | 3520 | 57 |
| 411 | 20231222 | 130100 | 1023701595 | 3530 | 3530 | 3530 | 3520 | 13 |
| 412 | 20231222 | 130000 | 1023655715 | 3530 | 3530 | 3530 | 3530 | 1 |
| 413 | 20231222 | 125900 | 1023652185 | 3530 | 3530 | 3530 | 3530 | 0 |
| 414 | 20231222 | 125800 | 1023652185 | 3530 | 3520 | 3530 | 3520 | 88 |
| 415 | 20231222 | 125700 | 1023342415 | 3540 | 3520 | 3540 | 3520 | 26 |
| 416 | 20231222 | 125600 | 1023250855 | 3540 | 3530 | 3540 | 3520 | 133 |
| 417 | 20231222 | 125500 | 1022781895 | 3545 | 3535 | 3545 | 3520 | 1001 |
| 418 | 20231222 | 125400 | 1019257685 | 3550 | 3550 | 3550 | 3550 | 0 |
| 419 | 20231222 | 125300 | 1019257685 | 3550 | 3550 | 3550 | 3550 | 0 |
| 420 | 20231222 | 125200 | 1019257685 | 3550 | 3550 | 3550 | 3550 | 0 |
| 421 | 20231222 | 125100 | 1019257685 | 3550 | 3550 | 3550 | 3540 | 30 |
| 422 | 20231222 | 125000 | 1019151465 | 3550 | 3550 | 3550 | 3550 | 2 |
| 423 | 20231222 | 124900 | 1019144365 | 3550 | 3550 | 3550 | 3550 | 23 |
| 424 | 20231222 | 124800 | 1019062715 | 3550 | 3545 | 3550 | 3545 | 102 |
| 425 | 20231222 | 124700 | 1018701100 | 3545 | 3545 | 3545 | 3530 | 594 |
| 426 | 20231222 | 124600 | 1016595415 | 3545 | 3545 | 3545 | 3545 | 3 |
| 427 | 20231222 | 124500 | 1016584780 | 3545 | 3540 | 3545 | 3540 | 708 |
| 428 | 20231222 | 124400 | 1014078390 | 3535 | 3515 | 3535 | 3515 | 401 |
| 429 | 20231222 | 124300 | 1012664855 | 3535 | 3515 | 3535 | 3515 | 2 |
| 430 | 20231222 | 124200 | 1012657805 | 3535 | 3535 | 3535 | 3515 | 89 |
| 431 | 20231222 | 124100 | 1012344650 | 3535 | 3535 | 3535 | 3535 | 24 |
| 432 | 20231222 | 124000 | 1012259810 | 3535 | 3535 | 3535 | 3535 | 0 |
| 433 | 20231222 | 123900 | 1012259810 | 3535 | 3535 | 3535 | 3535 | 1 |
| 434 | 20231222 | 123800 | 1012256275 | 3535 | 3535 | 3535 | 3535 | 1 |
| 435 | 20231222 | 123700 | 1012252740 | 3535 | 3525 | 3535 | 3525 | 2001 |
| 436 | 20231222 | 123600 | 1005190095 | 3525 | 3525 | 3525 | 3525 | 1 |
| 437 | 20231222 | 123500 | 1005186570 | 3525 | 3510 | 3525 | 3510 | 238 |
| 438 | 20231222 | 123400 | 1004349760 | 3515 | 3515 | 3515 | 3510 | 149 |
| 439 | 20231222 | 123300 | 1003826525 | 3520 | 3510 | 3520 | 3510 | 801 |
| 440 | 20231222 | 123200 | 1001014115 | 3510 | 3505 | 3510 | 3505 | 11 |
| 441 | 20231222 | 123100 | 1000975545 | 3510 | 3510 | 3510 | 3510 | 51 |
| 442 | 20231222 | 123000 | 1000796535 | 3510 | 3510 | 3510 | 3510 | 64 |
| 443 | 20231222 | 122900 | 1000571895 | 3510 | 3510 | 3510 | 3505 | 479 |
| 444 | 20231222 | 122800 | 998892900 | 3510 | 3515 | 3520 | 3510 | 1226 |
| 445 | 20231222 | 122700 | 994586815 | 3520 | 3530 | 3530 | 3520 | 21 |
| 446 | 20231222 | 122600 | 994512885 | 3520 | 3525 | 3530 | 3520 | 605 |
| 447 | 20231222 | 122500 | 992380695 | 3530 | 3530 | 3530 | 3530 | 0 |
| 448 | 20231222 | 122400 | 992380695 | 3530 | 3530 | 3530 | 3530 | 0 |
| 449 | 20231222 | 122300 | 992380695 | 3530 | 3530 | 3530 | 3525 | 212 |
| 450 | 20231222 | 122200 | 991633335 | 3530 | 3525 | 3530 | 3525 | 806 |
| 451 | 20231222 | 122100 | 988789580 | 3525 | 3525 | 3525 | 3525 | 2 |
| 452 | 20231222 | 122000 | 988782530 | 3525 | 3525 | 3525 | 3525 | 16 |
| 453 | 20231222 | 121900 | 988726130 | 3525 | 3525 | 3525 | 3525 | 1 |
| 454 | 20231222 | 121800 | 988722605 | 3525 | 3525 | 3525 | 3515 | 1111 |
| 455 | 20231222 | 121700 | 984816330 | 3525 | 3515 | 3525 | 3515 | 3 |
| 456 | 20231222 | 121600 | 984805765 | 3525 | 3525 | 3525 | 3520 | 157 |
| 457 | 20231222 | 121500 | 984252415 | 3525 | 3525 | 3525 | 3525 | 0 |
| 458 | 20231222 | 121400 | 984252415 | 3525 | 3525 | 3525 | 3525 | 1 |
| 459 | 20231222 | 121300 | 984248890 | 3525 | 3520 | 3525 | 3520 | 29 |
| 460 | 20231222 | 121200 | 984146800 | 3525 | 3525 | 3525 | 3525 | 2 |
| 461 | 20231222 | 121100 | 984139750 | 3525 | 3525 | 3525 | 3525 | 10 |
| 462 | 20231222 | 121000 | 984104500 | 3525 | 3525 | 3525 | 3525 | 10 |
| 463 | 20231222 | 120900 | 984069250 | 3525 | 3520 | 3525 | 3510 | 20 |
| 464 | 20231222 | 120800 | 983998955 | 3525 | 3525 | 3525 | 3525 | 1 |
| 465 | 20231222 | 120700 | 983995430 | 3525 | 3515 | 3525 | 3510 | 1387 |
| 466 | 20231222 | 120600 | 979121530 | 3515 | 3525 | 3525 | 3515 | 36 |
| 467 | 20231222 | 120500 | 978994980 | 3515 | 3515 | 3515 | 3515 | 100 |
| 468 | 20231222 | 120400 | 978643480 | 3515 | 3520 | 3520 | 3515 | 2 |
| 469 | 20231222 | 120300 | 978636445 | 3520 | 3525 | 3525 | 3520 | 34 |
| 470 | 20231222 | 120200 | 978516610 | 3520 | 3525 | 3525 | 3520 | 79 |
| 471 | 20231222 | 120100 | 978238410 | 3520 | 3510 | 3520 | 3510 | 372 |
| 472 | 20231222 | 120000 | 976932210 | 3500 | 3500 | 3505 | 3500 | 600 |
| 473 | 20231222 | 115900 | 974832205 | 3500 | 3490 | 3500 | 3490 | 2596 |
| 474 | 20231222 | 115800 | 965765525 | 3490 | 3520 | 3520 | 3490 | 3009 |
| 475 | 20231222 | 115700 | 955202035 | 3520 | 3520 | 3520 | 3520 | 106 |
| 476 | 20231222 | 115600 | 954828915 | 3525 | 3520 | 3525 | 3520 | 776 |
| 477 | 20231222 | 115500 | 952097360 | 3520 | 3525 | 3525 | 3520 | 201 |
| 478 | 20231222 | 115400 | 951389340 | 3525 | 3525 | 3525 | 3520 | 136 |
| 479 | 20231222 | 115300 | 950910110 | 3530 | 3530 | 3530 | 3530 | 0 |
| 480 | 20231222 | 115200 | 950910110 | 3530 | 3530 | 3530 | 3530 | 3 |
| 481 | 20231222 | 115100 | 950899520 | 3530 | 3530 | 3530 | 3530 | 0 |
| 482 | 20231222 | 115000 | 950899520 | 3530 | 3530 | 3530 | 3530 | 2 |
| 483 | 20231222 | 114900 | 950892460 | 3530 | 3530 | 3530 | 3530 | 0 |
| 484 | 20231222 | 114800 | 950892460 | 3530 | 3530 | 3530 | 3530 | 0 |
| 485 | 20231222 | 114700 | 950892460 | 3530 | 3530 | 3530 | 3525 | 23 |
| 486 | 20231222 | 114600 | 950811275 | 3530 | 3530 | 3530 | 3520 | 89 |
| 487 | 20231222 | 114500 | 950497385 | 3530 | 3530 | 3530 | 3530 | 0 |
| 488 | 20231222 | 114400 | 950497385 | 3530 | 3530 | 3530 | 3525 | 63 |
| 489 | 20231222 | 114300 | 950275280 | 3540 | 3540 | 3540 | 3540 | 199 |
| 490 | 20231222 | 114200 | 949570820 | 3540 | 3540 | 3540 | 3540 | 31 |
| 491 | 20231222 | 114100 | 949461080 | 3540 | 3535 | 3540 | 3535 | 79 |
| 492 | 20231222 | 114000 | 949181455 | 3540 | 3525 | 3540 | 3525 | 4 |
| 493 | 20231222 | 113900 | 949167310 | 3540 | 3540 | 3540 | 3540 | 0 |
| 494 | 20231222 | 113800 | 949167310 | 3540 | 3535 | 3540 | 3535 | 31 |
| 495 | 20231222 | 113700 | 949057700 | 3535 | 3530 | 3535 | 3530 | 1207 |
| 496 | 20231222 | 113600 | 944796955 | 3530 | 3520 | 3530 | 3520 | 47 |
| 497 | 20231222 | 113500 | 944631055 | 3530 | 3520 | 3530 | 3505 | 419 |
| 498 | 20231222 | 113400 | 943160510 | 3520 | 3520 | 3520 | 3520 | 152 |
| 499 | 20231222 | 113300 | 942625470 | 3520 | 3520 | 3520 | 3520 | 5 |
| 500 | 20231222 | 113200 | 942607870 | 3530 | 3520 | 3530 | 3520 | 18 |
| 501 | 20231222 | 113100 | 942544410 | 3520 | 3520 | 3530 | 3520 | 2033 |
| 502 | 20231222 | 113000 | 935379470 | 3515 | 3530 | 3530 | 3515 | 615 |
| 503 | 20231222 | 112900 | 933215970 | 3525 | 3525 | 3530 | 3525 | 426 |
| 504 | 20231222 | 112800 | 931714275 | 3515 | 3515 | 3515 | 3515 | 54 |
| 505 | 20231222 | 112700 | 931524465 | 3530 | 3530 | 3530 | 3530 | 15 |
| 506 | 20231222 | 112600 | 931471515 | 3530 | 3525 | 3530 | 3525 | 52 |
| 507 | 20231222 | 112500 | 931288205 | 3525 | 3525 | 3525 | 3510 | 38 |
| 508 | 20231222 | 112400 | 931154690 | 3525 | 3510 | 3525 | 3510 | 1308 |
| 509 | 20231222 | 112300 | 926563350 | 3510 | 3500 | 3510 | 3495 | 2000 |
| 510 | 20231222 | 112200 | 919555545 | 3500 | 3520 | 3520 | 3500 | 732 |
| 511 | 20231222 | 112100 | 916987975 | 3525 | 3545 | 3545 | 3525 | 229 |
| 512 | 20231222 | 112000 | 916178225 | 3550 | 3550 | 3550 | 3550 | 0 |
| 513 | 20231222 | 111900 | 916178225 | 3550 | 3550 | 3550 | 3550 | 103 |
| 514 | 20231222 | 111800 | 915812575 | 3525 | 3550 | 3550 | 3525 | 10 |
| 515 | 20231222 | 111700 | 915777300 | 3555 | 3555 | 3555 | 3550 | 102 |
| 516 | 20231222 | 111600 | 915414835 | 3550 | 3550 | 3550 | 3550 | 500 |
| 517 | 20231222 | 111500 | 913639835 | 3555 | 3535 | 3555 | 3515 | 1507 |
| 518 | 20231222 | 111400 | 908300800 | 3540 | 3550 | 3555 | 3540 | 1774 |
| 519 | 20231222 | 111300 | 902017985 | 3555 | 3560 | 3560 | 3555 | 61 |
| 520 | 20231222 | 111200 | 901800840 | 3560 | 3590 | 3590 | 3555 | 2089 |
| 521 | 20231222 | 111100 | 894351130 | 3590 | 3590 | 3590 | 3570 | 144 |
| 522 | 20231222 | 111000 | 893835515 | 3590 | 3575 | 3590 | 3575 | 146 |
| 523 | 20231222 | 110900 | 893313015 | 3590 | 3570 | 3590 | 3570 | 133 |
| 524 | 20231222 | 110800 | 892836045 | 3590 | 3580 | 3590 | 3575 | 813 |
| 525 | 20231222 | 110700 | 889928940 | 3595 | 3595 | 3595 | 3595 | 0 |
| 526 | 20231222 | 110600 | 889928940 | 3595 | 3595 | 3595 | 3580 | 161 |
| 527 | 20231222 | 110500 | 889352315 | 3590 | 3595 | 3595 | 3590 | 21 |
| 528 | 20231222 | 110400 | 889276840 | 3585 | 3595 | 3595 | 3585 | 2850 |
| 529 | 20231222 | 110300 | 879059360 | 3595 | 3595 | 3600 | 3585 | 230 |
| 530 | 20231222 | 110200 | 878232660 | 3600 | 3600 | 3600 | 3600 | 0 |
| 531 | 20231222 | 110100 | 878232660 | 3600 | 3600 | 3600 | 3590 | 57 |
| 532 | 20231222 | 110000 | 878027780 | 3600 | 3575 | 3600 | 3575 | 3555 |
| 533 | 20231222 | 105900 | 865286175 | 3580 | 3580 | 3580 | 3580 | 371 |
| 534 | 20231222 | 105800 | 863957995 | 3580 | 3580 | 3580 | 3575 | 23 |
| 535 | 20231222 | 105700 | 863875670 | 3580 | 3575 | 3580 | 3575 | 800 |
| 536 | 20231222 | 105600 | 861013635 | 3580 | 3570 | 3580 | 3570 | 667 |
| 537 | 20231222 | 105500 | 858629090 | 3575 | 3570 | 3575 | 3570 | 47 |
| 538 | 20231222 | 105400 | 858461250 | 3575 | 3570 | 3575 | 3555 | 2468 |
| 539 | 20231222 | 105300 | 849663905 | 3555 | 3570 | 3570 | 3555 | 19 |
| 540 | 20231222 | 105200 | 849596175 | 3575 | 3575 | 3575 | 3575 | 2 |
| 541 | 20231222 | 105100 | 849589025 | 3575 | 3575 | 3580 | 3560 | 319 |
| 542 | 20231222 | 105000 | 848448810 | 3575 | 3570 | 3575 | 3560 | 1071 |
| 543 | 20231222 | 104900 | 844630495 | 3570 | 3570 | 3575 | 3565 | 352 |
| 544 | 20231222 | 104800 | 843373895 | 3575 | 3570 | 3575 | 3570 | 294 |
| 545 | 20231222 | 104700 | 842324270 | 3580 | 3580 | 3580 | 3580 | 138 |
| 546 | 20231222 | 104600 | 841830230 | 3570 | 3575 | 3580 | 3570 | 4457 |
| 547 | 20231222 | 104500 | 825907500 | 3580 | 3580 | 3580 | 3575 | 304 |
| 548 | 20231222 | 104400 | 824820600 | 3580 | 3565 | 3580 | 3565 | 835 |
| 549 | 20231222 | 104300 | 821843660 | 3580 | 3580 | 3585 | 3565 | 1709 |
| 550 | 20231222 | 104200 | 815731245 | 3590 | 3590 | 3590 | 3580 | 48 |
| 551 | 20231222 | 104100 | 815559155 | 3590 | 3575 | 3600 | 3575 | 6345 |
| 552 | 20231222 | 104000 | 792764095 | 3595 | 3585 | 3595 | 3580 | 4209 |
| 553 | 20231222 | 103900 | 777683990 | 3585 | 3600 | 3600 | 3585 | 716 |
| 554 | 20231222 | 103800 | 775107060 | 3605 | 3590 | 3605 | 3575 | 3440 |
| 555 | 20231222 | 103700 | 762728985 | 3590 | 3585 | 3600 | 3575 | 1318 |
| 556 | 20231222 | 103600 | 757994650 | 3590 | 3585 | 3595 | 3585 | 1322 |
| 557 | 20231222 | 103500 | 753245625 | 3585 | 3580 | 3595 | 3575 | 2122 |
| 558 | 20231222 | 103400 | 745634595 | 3575 | 3580 | 3580 | 3575 | 17 |
| 559 | 20231222 | 103300 | 745573760 | 3580 | 3580 | 3580 | 3570 | 248 |
| 560 | 20231222 | 103200 | 744686115 | 3580 | 3565 | 3585 | 3565 | 5253 |
| 561 | 20231222 | 103100 | 725921815 | 3565 | 3560 | 3565 | 3555 | 794 |
| 562 | 20231222 | 103000 | 723094545 | 3560 | 3565 | 3565 | 3555 | 306 |
| 563 | 20231222 | 102900 | 722006570 | 3565 | 3565 | 3565 | 3555 | 579 |
| 564 | 20231222 | 102800 | 719942960 | 3555 | 3560 | 3565 | 3555 | 408 |
| 565 | 20231222 | 102700 | 718492095 | 3565 | 3565 | 3565 | 3555 | 42 |
| 566 | 20231222 | 102600 | 718342420 | 3565 | 3555 | 3565 | 3555 | 409 |
| 567 | 20231222 | 102500 | 716885290 | 3555 | 3555 | 3555 | 3550 | 47 |
| 568 | 20231222 | 102400 | 716718235 | 3565 | 3560 | 3565 | 3550 | 790 |
| 569 | 20231222 | 102300 | 713905805 | 3560 | 3545 | 3560 | 3545 | 2081 |
| 570 | 20231222 | 102200 | 706520965 | 3545 | 3545 | 3545 | 3540 | 806 |
| 571 | 20231222 | 102100 | 703667460 | 3540 | 3530 | 3540 | 3515 | 2869 |
| 572 | 20231222 | 102000 | 693531865 | 3530 | 3530 | 3530 | 3515 | 371 |
| 573 | 20231222 | 101900 | 692225625 | 3530 | 3540 | 3540 | 3525 | 318 |
| 574 | 20231222 | 101800 | 691102970 | 3540 | 3535 | 3540 | 3535 | 370 |
| 575 | 20231222 | 101700 | 689794930 | 3540 | 3535 | 3540 | 3535 | 724 |
| 576 | 20231222 | 101600 | 687232000 | 3540 | 3525 | 3540 | 3525 | 999 |
| 577 | 20231222 | 101500 | 683706840 | 3525 | 3520 | 3525 | 3510 | 1028 |
| 578 | 20231222 | 101400 | 680088510 | 3520 | 3515 | 3520 | 3510 | 615 |
| 579 | 20231222 | 101300 | 677924020 | 3515 | 3520 | 3520 | 3515 | 158 |
| 580 | 20231222 | 101200 | 677367885 | 3520 | 3510 | 3520 | 3510 | 452 |
| 581 | 20231222 | 101100 | 675780765 | 3520 | 3520 | 3520 | 3510 | 2389 |
| 582 | 20231222 | 101000 | 667392660 | 3515 | 3510 | 3520 | 3505 | 1538 |
| 583 | 20231222 | 100900 | 661996915 | 3510 | 3500 | 3510 | 3500 | 562 |
| 584 | 20231222 | 100800 | 660024875 | 3510 | 3510 | 3510 | 3485 | 36 |
| 585 | 20231222 | 100700 | 659899215 | 3510 | 3510 | 3510 | 3485 | 151 |
| 586 | 20231222 | 100600 | 659371675 | 3510 | 3510 | 3510 | 3500 | 866 |
| 587 | 20231222 | 100500 | 656338095 | 3510 | 3485 | 3510 | 3485 | 3779 |
| 588 | 20231222 | 100400 | 643137485 | 3480 | 3480 | 3480 | 3475 | 1330 |
| 589 | 20231222 | 100300 | 638509105 | 3480 | 3475 | 3480 | 3475 | 746 |
| 590 | 20231222 | 100200 | 635914230 | 3480 | 3480 | 3480 | 3480 | 262 |
| 591 | 20231222 | 100100 | 635002470 | 3480 | 3470 | 3480 | 3470 | 2586 |
| 592 | 20231222 | 100000 | 626022870 | 3470 | 3455 | 3470 | 3455 | 831 |
| 593 | 20231222 | 095900 | 623148120 | 3460 | 3455 | 3460 | 3455 | 868 |
| 594 | 20231222 | 095800 | 620147280 | 3455 | 3455 | 3455 | 3450 | 4310 |
| 595 | 20231222 | 095700 | 605268145 | 3460 | 3460 | 3460 | 3455 | 1107 |
| 596 | 20231222 | 095600 | 601443380 | 3460 | 3460 | 3470 | 3460 | 1337 |
| 597 | 20231222 | 095500 | 596817280 | 3470 | 3470 | 3480 | 3465 | 1002 |
| 598 | 20231222 | 095400 | 593340770 | 3480 | 3480 | 3480 | 3480 | 781 |
| 599 | 20231222 | 095300 | 590622890 | 3480 | 3480 | 3480 | 3480 | 3 |
| 600 | 20231222 | 095200 | 590612450 | 3480 | 3480 | 3480 | 3470 | 113 |
| 601 | 20231222 | 095100 | 590220210 | 3480 | 3475 | 3480 | 3475 | 312 |
| 602 | 20231222 | 095000 | 589135980 | 3475 | 3475 | 3475 | 3475 | 639 |
| 603 | 20231222 | 094900 | 586915455 | 3475 | 3470 | 3475 | 3470 | 288 |
| 604 | 20231222 | 094800 | 585915915 | 3465 | 3460 | 3465 | 3460 | 2217 |
| 605 | 20231222 | 094700 | 578240255 | 3460 | 3460 | 3460 | 3455 | 184 |
| 606 | 20231222 | 094600 | 577603620 | 3465 | 3460 | 3465 | 3460 | 2014 |
| 607 | 20231222 | 094500 | 570630335 | 3460 | 3465 | 3465 | 3460 | 790 |
| 608 | 20231222 | 094400 | 567895415 | 3465 | 3460 | 3465 | 3460 | 467 |
| 609 | 20231222 | 094300 | 566279465 | 3465 | 3465 | 3465 | 3455 | 870 |
| 610 | 20231222 | 094200 | 563270915 | 3465 | 3455 | 3465 | 3455 | 139 |
| 611 | 20231222 | 094100 | 562790400 | 3465 | 3465 | 3465 | 3455 | 872 |
| 612 | 20231222 | 094000 | 559773200 | 3465 | 3465 | 3465 | 3465 | 151 |
| 613 | 20231222 | 093900 | 559249985 | 3460 | 3460 | 3465 | 3460 | 1037 |
| 614 | 20231222 | 093800 | 555661955 | 3460 | 3445 | 3460 | 3440 | 20955 |
| 615 | 20231222 | 093700 | 483377535 | 3450 | 3455 | 3455 | 3445 | 2620 |
| 616 | 20231222 | 093600 | 474337175 | 3445 | 3450 | 3455 | 3445 | 1889 |
| 617 | 20231222 | 093500 | 467814480 | 3455 | 3450 | 3455 | 3445 | 1090 |
| 618 | 20231222 | 093400 | 464057485 | 3455 | 3455 | 3460 | 3445 | 3236 |
| 619 | 20231222 | 093300 | 452887555 | 3465 | 3460 | 3465 | 3455 | 1660 |
| 620 | 20231222 | 093200 | 447143280 | 3470 | 3470 | 3470 | 3460 | 3883 |
| 621 | 20231222 | 093100 | 433690040 | 3475 | 3480 | 3480 | 3470 | 2105 |
| 622 | 20231222 | 093000 | 426384785 | 3480 | 3480 | 3480 | 3475 | 953 |
| 623 | 20231222 | 092900 | 423071985 | 3480 | 3480 | 3480 | 3470 | 369 |
| 624 | 20231222 | 092800 | 421790385 | 3485 | 3475 | 3485 | 3460 | 2535 |
| 625 | 20231222 | 092700 | 412991905 | 3480 | 3470 | 3480 | 3470 | 515 |
| 626 | 20231222 | 092600 | 411204720 | 3470 | 3480 | 3480 | 3465 | 2651 |
| 627 | 20231222 | 092500 | 402007310 | 3480 | 3475 | 3480 | 3470 | 1539 |
| 628 | 20231222 | 092400 | 396662410 | 3475 | 3470 | 3475 | 3470 | 626 |
| 629 | 20231222 | 092300 | 394490005 | 3480 | 3465 | 3480 | 3465 | 253 |
| 630 | 20231222 | 092200 | 393610015 | 3480 | 3480 | 3480 | 3480 | 147 |
| 631 | 20231222 | 092100 | 393098455 | 3485 | 3470 | 3485 | 3455 | 3589 |
| 632 | 20231222 | 092000 | 380636595 | 3465 | 3460 | 3470 | 3460 | 833 |
| 633 | 20231222 | 091900 | 377748630 | 3460 | 3465 | 3465 | 3460 | 28 |
| 634 | 20231222 | 091800 | 377651650 | 3455 | 3460 | 3460 | 3450 | 1205 |
| 635 | 20231222 | 091700 | 373488450 | 3450 | 3445 | 3455 | 3440 | 2709 |
| 636 | 20231222 | 091600 | 364152110 | 3440 | 3445 | 3445 | 3440 | 1246 |
| 637 | 20231222 | 091500 | 359861895 | 3440 | 3455 | 3455 | 3440 | 4409 |
| 638 | 20231222 | 091400 | 344661630 | 3455 | 3470 | 3475 | 3455 | 2164 |
| 639 | 20231222 | 091300 | 337183010 | 3460 | 3470 | 3475 | 3460 | 3762 |
| 640 | 20231222 | 091200 | 324143875 | 3475 | 3450 | 3475 | 3450 | 2777 |
| 641 | 20231222 | 091100 | 314532860 | 3445 | 3480 | 3480 | 3445 | 2669 |
| 642 | 20231222 | 091000 | 305311140 | 3475 | 3495 | 3520 | 3450 | 30491 |
| 643 | 20231222 | 090900 | 199351005 | 3520 | 3505 | 3530 | 3495 | 7094 |
| 644 | 20231222 | 090800 | 174506130 | 3530 | 3505 | 3545 | 3505 | 2832 |
| 645 | 20231222 | 090700 | 164544030 | 3525 | 3505 | 3550 | 3500 | 3747 |
| 646 | 20231222 | 090600 | 151370090 | 3505 | 3515 | 3520 | 3500 | 3786 |
| 647 | 20231222 | 090500 | 138093560 | 3510 | 3510 | 3525 | 3510 | 2862 |
| 648 | 20231222 | 090400 | 128043445 | 3510 | 3500 | 3530 | 3500 | 1301 |
| 649 | 20231222 | 090300 | 123487435 | 3510 | 3480 | 3535 | 3480 | 4698 |
| 650 | 20231222 | 090200 | 106981850 | 3480 | 3470 | 3510 | 3445 | 8434 |
| 651 | 20231222 | 090100 | 77602370 | 3460 | 3475 | 3490 | 3450 | 11083 |
| 652 | 20231222 | 090000 | 39212165 | 3475 | 3540 | 3540 | 3450 | 11175 |