33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 200700 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 16519 |
| 3 | 20231222 | 200600 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 4 | 20231222 | 200500 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 5 | 20231222 | 200400 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 6 | 20231222 | 200300 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 7 | 20231222 | 200200 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 8 | 20231222 | 200100 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 9 | 20231222 | 200000 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 10 | 20231222 | 195900 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 11 | 20231222 | 195800 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 12 | 20231222 | 195700 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 13 | 20231222 | 195600 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 14 | 20231222 | 195500 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 15 | 20231222 | 195400 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 16 | 20231222 | 195300 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 17 | 20231222 | 195200 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 18 | 20231222 | 195100 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 19 | 20231222 | 195000 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 20 | 20231222 | 194900 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 21 | 20231222 | 194800 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 22 | 20231222 | 194700 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 23 | 20231222 | 194600 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 24 | 20231222 | 194500 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 25 | 20231222 | 194400 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 26 | 20231222 | 194300 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 27 | 20231222 | 194200 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 28 | 20231222 | 194100 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 29 | 20231222 | 194000 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 30 | 20231222 | 193900 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 31 | 20231222 | 193800 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 32 | 20231222 | 193700 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 16519 |
| 33 | 20231222 | 193600 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 34 | 20231222 | 193500 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 35 | 20231222 | 193400 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 36 | 20231222 | 193300 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 37 | 20231222 | 193200 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 38 | 20231222 | 193100 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 39 | 20231222 | 193000 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 40 | 20231222 | 192900 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 41 | 20231222 | 192800 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 42 | 20231222 | 192700 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 43 | 20231222 | 192600 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 44 | 20231222 | 192500 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 45 | 20231222 | 192400 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 46 | 20231222 | 192300 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 47 | 20231222 | 192200 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 48 | 20231222 | 192100 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 49 | 20231222 | 192000 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 50 | 20231222 | 191900 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 51 | 20231222 | 191800 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 52 | 20231222 | 191700 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 53 | 20231222 | 191600 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 54 | 20231222 | 191500 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 55 | 20231222 | 191400 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 56 | 20231222 | 191300 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 57 | 20231222 | 191200 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 58 | 20231222 | 191100 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 59 | 20231222 | 191000 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 60 | 20231222 | 190900 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 61 | 20231222 | 190800 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 62 | 20231222 | 190700 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 16519 |
| 63 | 20231222 | 190600 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 64 | 20231222 | 190500 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 65 | 20231222 | 190400 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 66 | 20231222 | 190300 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 67 | 20231222 | 190200 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 68 | 20231222 | 190100 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 69 | 20231222 | 190000 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 70 | 20231222 | 185900 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 71 | 20231222 | 185800 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 72 | 20231222 | 185700 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 73 | 20231222 | 185600 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 74 | 20231222 | 185500 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 75 | 20231222 | 185400 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 76 | 20231222 | 185300 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 77 | 20231222 | 185200 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 78 | 20231222 | 185100 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 79 | 20231222 | 185000 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 80 | 20231222 | 184900 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 81 | 20231222 | 184800 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 82 | 20231222 | 184700 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 83 | 20231222 | 184600 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 84 | 20231222 | 184500 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 85 | 20231222 | 184400 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 86 | 20231222 | 184300 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 87 | 20231222 | 184200 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 88 | 20231222 | 184100 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 89 | 20231222 | 184000 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 90 | 20231222 | 183900 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 91 | 20231222 | 183800 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 92 | 20231222 | 183700 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 16519 |
| 93 | 20231222 | 183600 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 94 | 20231222 | 183500 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 95 | 20231222 | 183400 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 96 | 20231222 | 183300 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 97 | 20231222 | 183200 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 98 | 20231222 | 183100 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 99 | 20231222 | 183000 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 100 | 20231222 | 182900 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 101 | 20231222 | 182800 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 102 | 20231222 | 182700 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 103 | 20231222 | 182600 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 104 | 20231222 | 182500 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 105 | 20231222 | 182400 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 106 | 20231222 | 182300 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 107 | 20231222 | 182200 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 108 | 20231222 | 182100 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 109 | 20231222 | 182000 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 110 | 20231222 | 181900 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 111 | 20231222 | 181800 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 112 | 20231222 | 181700 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 113 | 20231222 | 181600 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 114 | 20231222 | 181500 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 115 | 20231222 | 181400 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 116 | 20231222 | 181300 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 117 | 20231222 | 181200 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 118 | 20231222 | 181100 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 119 | 20231222 | 181000 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 120 | 20231222 | 180900 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 121 | 20231222 | 180800 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 122 | 20231222 | 180700 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 16519 |
| 123 | 20231222 | 180600 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 124 | 20231222 | 180500 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 125 | 20231222 | 180400 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 126 | 20231222 | 180300 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 127 | 20231222 | 180200 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 128 | 20231222 | 180100 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 129 | 20231222 | 180000 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 130 | 20231222 | 175900 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 131 | 20231222 | 175800 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 132 | 20231222 | 175700 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 133 | 20231222 | 175600 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 134 | 20231222 | 175500 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 135 | 20231222 | 175400 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 136 | 20231222 | 175300 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 137 | 20231222 | 175200 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 138 | 20231222 | 175100 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 139 | 20231222 | 175000 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 140 | 20231222 | 174900 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 141 | 20231222 | 174800 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 142 | 20231222 | 174700 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 143 | 20231222 | 174600 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 144 | 20231222 | 174500 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 145 | 20231222 | 174400 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 146 | 20231222 | 174300 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 147 | 20231222 | 174200 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 148 | 20231222 | 174100 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 149 | 20231222 | 174000 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 150 | 20231222 | 173900 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 151 | 20231222 | 173800 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 152 | 20231222 | 173700 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 16519 |
| 153 | 20231222 | 173600 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 154 | 20231222 | 173500 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 155 | 20231222 | 173400 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 156 | 20231222 | 173300 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 157 | 20231222 | 173200 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 158 | 20231222 | 173100 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 159 | 20231222 | 173000 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 160 | 20231222 | 172900 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 161 | 20231222 | 172800 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 162 | 20231222 | 172700 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 163 | 20231222 | 172600 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 164 | 20231222 | 172500 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 165 | 20231222 | 172400 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 166 | 20231222 | 172300 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 167 | 20231222 | 172200 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 168 | 20231222 | 172100 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 169 | 20231222 | 172000 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 170 | 20231222 | 171900 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 171 | 20231222 | 171800 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 172 | 20231222 | 171700 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 173 | 20231222 | 171600 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 174 | 20231222 | 171500 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 175 | 20231222 | 171400 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 176 | 20231222 | 171300 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 177 | 20231222 | 171200 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 178 | 20231222 | 171100 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 179 | 20231222 | 171000 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 180 | 20231222 | 170900 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 181 | 20231222 | 170800 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 182 | 20231222 | 170700 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 16519 |
| 183 | 20231222 | 170600 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 184 | 20231222 | 170500 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 185 | 20231222 | 170400 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 186 | 20231222 | 170300 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 187 | 20231222 | 170200 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 188 | 20231222 | 170100 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 189 | 20231222 | 170000 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 190 | 20231222 | 165900 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 191 | 20231222 | 165800 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 192 | 20231222 | 165700 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 193 | 20231222 | 165600 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 194 | 20231222 | 165500 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 195 | 20231222 | 165400 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 196 | 20231222 | 165300 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 197 | 20231222 | 165200 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 198 | 20231222 | 165100 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 199 | 20231222 | 165000 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 200 | 20231222 | 164900 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 201 | 20231222 | 164800 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 202 | 20231222 | 164700 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 203 | 20231222 | 164600 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 204 | 20231222 | 164500 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 205 | 20231222 | 164400 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 206 | 20231222 | 164300 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 207 | 20231222 | 164200 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 208 | 20231222 | 164100 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 209 | 20231222 | 164000 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 210 | 20231222 | 163900 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 211 | 20231222 | 163800 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 212 | 20231222 | 163700 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 16519 |
| 213 | 20231222 | 163600 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 214 | 20231222 | 163500 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 215 | 20231222 | 163400 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 216 | 20231222 | 163300 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 217 | 20231222 | 163200 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 218 | 20231222 | 163100 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 219 | 20231222 | 163000 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 220 | 20231222 | 162900 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 221 | 20231222 | 162800 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 222 | 20231222 | 162700 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 223 | 20231222 | 162600 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 224 | 20231222 | 162500 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 225 | 20231222 | 162400 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 226 | 20231222 | 162300 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 227 | 20231222 | 162200 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 228 | 20231222 | 162100 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 229 | 20231222 | 162000 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 230 | 20231222 | 161900 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 231 | 20231222 | 161800 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 232 | 20231222 | 161700 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 233 | 20231222 | 161600 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 234 | 20231222 | 161500 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 235 | 20231222 | 161400 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 236 | 20231222 | 161300 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 237 | 20231222 | 161200 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 238 | 20231222 | 161100 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 239 | 20231222 | 161000 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 240 | 20231222 | 160900 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 241 | 20231222 | 160800 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 242 | 20231222 | 160700 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 16519 |
| 243 | 20231222 | 160600 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 244 | 20231222 | 160500 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 245 | 20231222 | 160400 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 246 | 20231222 | 160300 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 247 | 20231222 | 160200 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 248 | 20231222 | 160100 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 249 | 20231222 | 160000 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 250 | 20231222 | 155900 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 251 | 20231222 | 155800 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 252 | 20231222 | 155700 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 253 | 20231222 | 155600 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 254 | 20231222 | 155500 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 255 | 20231222 | 155400 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 256 | 20231222 | 155300 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 257 | 20231222 | 155200 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 258 | 20231222 | 155100 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 259 | 20231222 | 155000 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 260 | 20231222 | 154900 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 261 | 20231222 | 154800 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 262 | 20231222 | 154700 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 263 | 20231222 | 154600 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 264 | 20231222 | 154500 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 265 | 20231222 | 154400 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 266 | 20231222 | 154300 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 267 | 20231222 | 154200 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 268 | 20231222 | 154100 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 269 | 20231222 | 154000 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 270 | 20231222 | 153900 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 271 | 20231222 | 153800 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 272 | 20231222 | 153700 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 16519 |
| 273 | 20231222 | 153600 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 274 | 20231222 | 153500 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 275 | 20231222 | 153400 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 276 | 20231222 | 153300 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 277 | 20231222 | 153200 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 278 | 20231222 | 153100 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 0 |
| 279 | 20231222 | 153000 | 4057363940 | 4425 | 4425 | 4425 | 4425 | 16519 |
| 280 | 20231222 | 152900 | 3984267365 | 4430 | 4430 | 4430 | 4430 | 0 |
| 281 | 20231222 | 152800 | 3984267365 | 4430 | 4430 | 4430 | 4430 | 0 |
| 282 | 20231222 | 152700 | 3984267365 | 4430 | 4430 | 4430 | 4430 | 0 |
| 283 | 20231222 | 152600 | 3984267365 | 4430 | 4430 | 4430 | 4430 | 0 |
| 284 | 20231222 | 152500 | 3984267365 | 4430 | 4430 | 4430 | 4430 | 0 |
| 285 | 20231222 | 152400 | 3984267365 | 4430 | 4430 | 4430 | 4430 | 0 |
| 286 | 20231222 | 152300 | 3984267365 | 4430 | 4430 | 4430 | 4430 | 0 |
| 287 | 20231222 | 152200 | 3984267365 | 4430 | 4430 | 4430 | 4430 | 0 |
| 288 | 20231222 | 152100 | 3984267365 | 4430 | 4430 | 4430 | 4430 | 0 |
| 289 | 20231222 | 152000 | 3984267365 | 4430 | 4430 | 4430 | 4430 | 0 |
| 290 | 20231222 | 151900 | 3984267365 | 4430 | 4430 | 4435 | 4415 | 19643 |
| 291 | 20231222 | 151800 | 3897322790 | 4430 | 4435 | 4440 | 4425 | 7687 |
| 292 | 20231222 | 151700 | 3863253710 | 4435 | 4435 | 4440 | 4430 | 3035 |
| 293 | 20231222 | 151600 | 3849797160 | 4440 | 4440 | 4440 | 4430 | 563 |
| 294 | 20231222 | 151500 | 3847302305 | 4440 | 4440 | 4440 | 4430 | 2692 |
| 295 | 20231222 | 151400 | 3835355700 | 4430 | 4430 | 4440 | 4430 | 1986 |
| 296 | 20231222 | 151300 | 3826551530 | 4435 | 4435 | 4435 | 4420 | 2789 |
| 297 | 20231222 | 151200 | 3814217165 | 4435 | 4435 | 4435 | 4425 | 1569 |
| 298 | 20231222 | 151100 | 3807268835 | 4435 | 4435 | 4435 | 4430 | 1814 |
| 299 | 20231222 | 151000 | 3799226960 | 4425 | 4425 | 4435 | 4425 | 1625 |
| 300 | 20231222 | 150900 | 3792033825 | 4430 | 4425 | 4430 | 4420 | 1119 |
| 301 | 20231222 | 150800 | 3787083265 | 4435 | 4435 | 4435 | 4415 | 1027 |
| 302 | 20231222 | 150700 | 3782543400 | 4435 | 4435 | 4435 | 4415 | 7455 |
| 303 | 20231222 | 150600 | 3749565290 | 4435 | 4425 | 4435 | 4425 | 2612 |
| 304 | 20231222 | 150500 | 3737994920 | 4430 | 4425 | 4430 | 4420 | 2958 |
| 305 | 20231222 | 150400 | 3724907490 | 4425 | 4415 | 4425 | 4415 | 4601 |
| 306 | 20231222 | 150300 | 3704572725 | 4415 | 4420 | 4420 | 4415 | 1704 |
| 307 | 20231222 | 150200 | 3697049545 | 4415 | 4420 | 4420 | 4415 | 1221 |
| 308 | 20231222 | 150100 | 3691657830 | 4420 | 4415 | 4420 | 4415 | 1003 |
| 309 | 20231222 | 150000 | 3687229575 | 4420 | 4415 | 4420 | 4415 | 865 |
| 310 | 20231222 | 145900 | 3683407130 | 4420 | 4420 | 4420 | 4415 | 166 |
| 311 | 20231222 | 145800 | 3682674095 | 4420 | 4405 | 4420 | 4405 | 5712 |
| 312 | 20231222 | 145700 | 3657460020 | 4405 | 4410 | 4415 | 4405 | 1379 |
| 313 | 20231222 | 145600 | 3651378625 | 4415 | 4415 | 4415 | 4410 | 210 |
| 314 | 20231222 | 145500 | 3650452325 | 4410 | 4415 | 4415 | 4410 | 53 |
| 315 | 20231222 | 145400 | 3650218570 | 4410 | 4410 | 4415 | 4410 | 769 |
| 316 | 20231222 | 145300 | 3646825285 | 4415 | 4405 | 4415 | 4400 | 9123 |
| 317 | 20231222 | 145200 | 3606610045 | 4405 | 4400 | 4405 | 4400 | 17641 |
| 318 | 20231222 | 145100 | 3528987010 | 4405 | 4410 | 4410 | 4405 | 120 |
| 319 | 20231222 | 145000 | 3528457885 | 4410 | 4405 | 4415 | 4405 | 5972 |
| 320 | 20231222 | 144900 | 3502144355 | 4405 | 4415 | 4415 | 4405 | 2449 |
| 321 | 20231222 | 144800 | 3491348995 | 4415 | 4415 | 4415 | 4415 | 2238 |
| 322 | 20231222 | 144700 | 3481468225 | 4415 | 4410 | 4415 | 4405 | 4110 |
| 323 | 20231222 | 144600 | 3463342140 | 4415 | 4415 | 4415 | 4415 | 26 |
| 324 | 20231222 | 144500 | 3463227350 | 4415 | 4415 | 4415 | 4415 | 127 |
| 325 | 20231222 | 144400 | 3462666645 | 4415 | 4415 | 4415 | 4410 | 3726 |
| 326 | 20231222 | 144300 | 3446226355 | 4410 | 4410 | 4410 | 4410 | 1283 |
| 327 | 20231222 | 144200 | 3440568325 | 4410 | 4410 | 4410 | 4410 | 608 |
| 328 | 20231222 | 144100 | 3437887045 | 4415 | 4420 | 4420 | 4415 | 636 |
| 329 | 20231222 | 144000 | 3435078385 | 4425 | 4425 | 4425 | 4420 | 2211 |
| 330 | 20231222 | 143900 | 3425300665 | 4420 | 4415 | 4420 | 4410 | 3056 |
| 331 | 20231222 | 143800 | 3411800065 | 4415 | 4405 | 4415 | 4400 | 6491 |
| 332 | 20231222 | 143700 | 3383198400 | 4400 | 4400 | 4400 | 4395 | 2188 |
| 333 | 20231222 | 143600 | 3373572585 | 4400 | 4390 | 4400 | 4390 | 195 |
| 334 | 20231222 | 143500 | 3372716035 | 4390 | 4395 | 4400 | 4390 | 401 |
| 335 | 20231222 | 143400 | 3370953775 | 4390 | 4395 | 4395 | 4390 | 7848 |
| 336 | 20231222 | 143300 | 3336491480 | 4395 | 4400 | 4400 | 4395 | 2222 |
| 337 | 20231222 | 143200 | 3326725765 | 4400 | 4400 | 4405 | 4400 | 769 |
| 338 | 20231222 | 143100 | 3323341660 | 4400 | 4405 | 4405 | 4400 | 88 |
| 339 | 20231222 | 143000 | 3322954390 | 4400 | 4405 | 4405 | 4400 | 340 |
| 340 | 20231222 | 142900 | 3321458340 | 4405 | 4405 | 4405 | 4400 | 9 |
| 341 | 20231222 | 142800 | 3321418705 | 4405 | 4400 | 4405 | 4395 | 3235 |
| 342 | 20231222 | 142700 | 3307184705 | 4400 | 4405 | 4405 | 4395 | 4199 |
| 343 | 20231222 | 142600 | 3288726915 | 4405 | 4405 | 4405 | 4405 | 179 |
| 344 | 20231222 | 142500 | 3287938420 | 4405 | 4400 | 4405 | 4400 | 2039 |
| 345 | 20231222 | 142400 | 3278966805 | 4405 | 4405 | 4405 | 4405 | 10 |
| 346 | 20231222 | 142300 | 3278922755 | 4405 | 4405 | 4405 | 4400 | 257 |
| 347 | 20231222 | 142200 | 3277790920 | 4405 | 4405 | 4405 | 4405 | 1320 |
| 348 | 20231222 | 142100 | 3271976320 | 4410 | 4410 | 4410 | 4410 | 10 |
| 349 | 20231222 | 142000 | 3271932220 | 4410 | 4410 | 4410 | 4410 | 344 |
| 350 | 20231222 | 141900 | 3270415180 | 4410 | 4410 | 4410 | 4410 | 231 |
| 351 | 20231222 | 141800 | 3269396470 | 4410 | 4410 | 4410 | 4410 | 268 |
| 352 | 20231222 | 141700 | 3268214590 | 4410 | 4410 | 4410 | 4410 | 1 |
| 353 | 20231222 | 141600 | 3268210180 | 4410 | 4410 | 4410 | 4410 | 0 |
| 354 | 20231222 | 141500 | 3268210180 | 4410 | 4400 | 4410 | 4395 | 18985 |
| 355 | 20231222 | 141400 | 3184669305 | 4395 | 4400 | 4400 | 4395 | 1415 |
| 356 | 20231222 | 141300 | 3178447430 | 4400 | 4395 | 4400 | 4395 | 582 |
| 357 | 20231222 | 141200 | 3175889490 | 4395 | 4395 | 4395 | 4395 | 131 |
| 358 | 20231222 | 141100 | 3175313745 | 4395 | 4395 | 4395 | 4395 | 200 |
| 359 | 20231222 | 141000 | 3174434745 | 4400 | 4400 | 4400 | 4400 | 100 |
| 360 | 20231222 | 140900 | 3173994745 | 4395 | 4395 | 4395 | 4395 | 1 |
| 361 | 20231222 | 140800 | 3173990350 | 4395 | 4395 | 4395 | 4395 | 115 |
| 362 | 20231222 | 140700 | 3173484925 | 4395 | 4395 | 4395 | 4395 | 132 |
| 363 | 20231222 | 140600 | 3172904785 | 4400 | 4395 | 4400 | 4395 | 76 |
| 364 | 20231222 | 140500 | 3172570555 | 4395 | 4400 | 4400 | 4395 | 303 |
| 365 | 20231222 | 140400 | 3171237370 | 4390 | 4400 | 4400 | 4390 | 1388 |
| 366 | 20231222 | 140300 | 3165142305 | 4400 | 4390 | 4400 | 4390 | 175 |
| 367 | 20231222 | 140200 | 3164373055 | 4390 | 4395 | 4395 | 4390 | 19252 |
| 368 | 20231222 | 140100 | 3079855715 | 4390 | 4395 | 4400 | 4390 | 3075 |
| 369 | 20231222 | 140000 | 3066348925 | 4400 | 4390 | 4400 | 4390 | 560 |
| 370 | 20231222 | 135900 | 3063890425 | 4400 | 4395 | 4400 | 4395 | 3338 |
| 371 | 20231222 | 135800 | 3049217735 | 4395 | 4400 | 4400 | 4395 | 926 |
| 372 | 20231222 | 135700 | 3045144475 | 4400 | 4400 | 4400 | 4400 | 1257 |
| 373 | 20231222 | 135600 | 3039613675 | 4400 | 4400 | 4400 | 4400 | 530 |
| 374 | 20231222 | 135500 | 3037281675 | 4400 | 4400 | 4400 | 4400 | 0 |
| 375 | 20231222 | 135400 | 3037281675 | 4400 | 4395 | 4400 | 4395 | 737 |
| 376 | 20231222 | 135300 | 3034041205 | 4400 | 4400 | 4400 | 4400 | 965 |
| 377 | 20231222 | 135200 | 3029795205 | 4405 | 4405 | 4405 | 4405 | 22 |
| 378 | 20231222 | 135100 | 3029698295 | 4405 | 4410 | 4410 | 4405 | 91 |
| 379 | 20231222 | 135000 | 3029297435 | 4410 | 4410 | 4410 | 4410 | 0 |
| 380 | 20231222 | 134900 | 3029297435 | 4410 | 4410 | 4410 | 4410 | 100 |
| 381 | 20231222 | 134800 | 3028856435 | 4405 | 4405 | 4405 | 4405 | 3 |
| 382 | 20231222 | 134700 | 3028843220 | 4410 | 4410 | 4410 | 4410 | 25 |
| 383 | 20231222 | 134600 | 3028732970 | 4400 | 4400 | 4400 | 4400 | 1472 |
| 384 | 20231222 | 134500 | 3022256170 | 4390 | 4400 | 4400 | 4390 | 12470 |
| 385 | 20231222 | 134400 | 2967457125 | 4400 | 4415 | 4415 | 4400 | 181 |
| 386 | 20231222 | 134300 | 2966660590 | 4415 | 4415 | 4415 | 4415 | 1 |
| 387 | 20231222 | 134200 | 2966656175 | 4415 | 4415 | 4415 | 4410 | 202 |
| 388 | 20231222 | 134100 | 2965764445 | 4400 | 4415 | 4415 | 4400 | 2611 |
| 389 | 20231222 | 134000 | 2954272335 | 4415 | 4415 | 4415 | 4415 | 81 |
| 390 | 20231222 | 133900 | 2953914720 | 4415 | 4410 | 4415 | 4410 | 1243 |
| 391 | 20231222 | 133800 | 2948432985 | 4405 | 4400 | 4405 | 4395 | 9810 |
| 392 | 20231222 | 133700 | 2905220945 | 4400 | 4400 | 4400 | 4400 | 1322 |
| 393 | 20231222 | 133600 | 2899404145 | 4400 | 4400 | 4400 | 4400 | 2398 |
| 394 | 20231222 | 133500 | 2888852945 | 4400 | 4395 | 4400 | 4395 | 577 |
| 395 | 20231222 | 133400 | 2886314750 | 4400 | 4400 | 4400 | 4400 | 1537 |
| 396 | 20231222 | 133300 | 2879551950 | 4400 | 4400 | 4400 | 4400 | 1525 |
| 397 | 20231222 | 133200 | 2872841950 | 4400 | 4400 | 4400 | 4400 | 820 |
| 398 | 20231222 | 133100 | 2869233950 | 4405 | 4400 | 4405 | 4400 | 101 |
| 399 | 20231222 | 133000 | 2868789545 | 4400 | 4405 | 4405 | 4400 | 158 |
| 400 | 20231222 | 132900 | 2868094330 | 4405 | 4405 | 4405 | 4400 | 1415 |
| 401 | 20231222 | 132800 | 2861866275 | 4405 | 4400 | 4405 | 4400 | 1182 |
| 402 | 20231222 | 132700 | 2856664565 | 4405 | 4405 | 4405 | 4405 | 312 |
| 403 | 20231222 | 132600 | 2855290205 | 4405 | 4405 | 4405 | 4400 | 716 |
| 404 | 20231222 | 132500 | 2852138725 | 4405 | 4405 | 4405 | 4405 | 1510 |
| 405 | 20231222 | 132400 | 2845487175 | 4405 | 4405 | 4405 | 4400 | 865 |
| 406 | 20231222 | 132300 | 2841678400 | 4405 | 4405 | 4405 | 4405 | 1 |
| 407 | 20231222 | 132200 | 2841673995 | 4405 | 4400 | 4405 | 4400 | 148 |
| 408 | 20231222 | 132100 | 2841022755 | 4405 | 4405 | 4405 | 4405 | 3 |
| 409 | 20231222 | 132000 | 2841009540 | 4405 | 4410 | 4410 | 4405 | 534 |
| 410 | 20231222 | 131900 | 2838655970 | 4410 | 4415 | 4415 | 4410 | 3 |
| 411 | 20231222 | 131800 | 2838642730 | 4410 | 4405 | 4410 | 4405 | 1470 |
| 412 | 20231222 | 131700 | 2832160130 | 4400 | 4395 | 4400 | 4395 | 6267 |
| 413 | 20231222 | 131600 | 2804607405 | 4395 | 4395 | 4395 | 4395 | 9 |
| 414 | 20231222 | 131500 | 2804567850 | 4395 | 4395 | 4400 | 4395 | 2301 |
| 415 | 20231222 | 131400 | 2794454950 | 4395 | 4405 | 4405 | 4395 | 3433 |
| 416 | 20231222 | 131300 | 2779366895 | 4395 | 4400 | 4405 | 4395 | 6582 |
| 417 | 20231222 | 131200 | 2750401780 | 4400 | 4410 | 4410 | 4400 | 6281 |
| 418 | 20231222 | 131100 | 2722716745 | 4410 | 4415 | 4415 | 4410 | 1315 |
| 419 | 20231222 | 131000 | 2716917080 | 4415 | 4410 | 4415 | 4410 | 251 |
| 420 | 20231222 | 130900 | 2715810145 | 4410 | 4415 | 4415 | 4410 | 618 |
| 421 | 20231222 | 130800 | 2713083685 | 4415 | 4420 | 4420 | 4415 | 2444 |
| 422 | 20231222 | 130700 | 2702293405 | 4420 | 4420 | 4420 | 4420 | 6 |
| 423 | 20231222 | 130600 | 2702266885 | 4420 | 4420 | 4420 | 4420 | 58 |
| 424 | 20231222 | 130500 | 2702010525 | 4420 | 4420 | 4425 | 4420 | 290 |
| 425 | 20231222 | 130400 | 2700728715 | 4420 | 4420 | 4420 | 4420 | 6 |
| 426 | 20231222 | 130300 | 2700702195 | 4420 | 4420 | 4425 | 4420 | 761 |
| 427 | 20231222 | 130200 | 2697336110 | 4420 | 4415 | 4420 | 4415 | 313 |
| 428 | 20231222 | 130100 | 2695954185 | 4415 | 4415 | 4415 | 4410 | 161 |
| 429 | 20231222 | 130000 | 2695243870 | 4410 | 4415 | 4415 | 4410 | 1064 |
| 430 | 20231222 | 125900 | 2690550500 | 4415 | 4415 | 4415 | 4415 | 5 |
| 431 | 20231222 | 125800 | 2690528425 | 4415 | 4415 | 4415 | 4415 | 354 |
| 432 | 20231222 | 125700 | 2688965515 | 4410 | 4420 | 4425 | 4410 | 1400 |
| 433 | 20231222 | 125600 | 2682777755 | 4415 | 4420 | 4420 | 4415 | 1711 |
| 434 | 20231222 | 125500 | 2675218390 | 4420 | 4415 | 4420 | 4415 | 209 |
| 435 | 20231222 | 125400 | 2674295645 | 4415 | 4415 | 4415 | 4410 | 420 |
| 436 | 20231222 | 125300 | 2672443380 | 4415 | 4415 | 4415 | 4415 | 247 |
| 437 | 20231222 | 125200 | 2671352875 | 4415 | 4415 | 4415 | 4415 | 619 |
| 438 | 20231222 | 125100 | 2668619990 | 4415 | 4415 | 4415 | 4415 | 240 |
| 439 | 20231222 | 125000 | 2667560390 | 4415 | 4415 | 4415 | 4415 | 513 |
| 440 | 20231222 | 124900 | 2665295495 | 4415 | 4415 | 4415 | 4415 | 510 |
| 441 | 20231222 | 124800 | 2663043845 | 4410 | 4415 | 4415 | 4410 | 12 |
| 442 | 20231222 | 124700 | 2662990875 | 4410 | 4410 | 4410 | 4410 | 1485 |
| 443 | 20231222 | 124600 | 2656442025 | 4410 | 4405 | 4410 | 4405 | 67 |
| 444 | 20231222 | 124500 | 2656146560 | 4410 | 4410 | 4410 | 4410 | 10 |
| 445 | 20231222 | 124400 | 2656102460 | 4410 | 4405 | 4410 | 4405 | 1225 |
| 446 | 20231222 | 124300 | 2650706330 | 4400 | 4400 | 4400 | 4400 | 400 |
| 447 | 20231222 | 124200 | 2648946330 | 4400 | 4400 | 4400 | 4400 | 18 |
| 448 | 20231222 | 124100 | 2648867130 | 4400 | 4405 | 4405 | 4400 | 102 |
| 449 | 20231222 | 124000 | 2648418325 | 4400 | 4400 | 4405 | 4400 | 874 |
| 450 | 20231222 | 123900 | 2644572705 | 4400 | 4405 | 4405 | 4400 | 216 |
| 451 | 20231222 | 123800 | 2643621800 | 4400 | 4400 | 4400 | 4400 | 0 |
| 452 | 20231222 | 123700 | 2643621800 | 4400 | 4400 | 4400 | 4400 | 3625 |
| 453 | 20231222 | 123600 | 2627671800 | 4405 | 4405 | 4405 | 4405 | 31 |
| 454 | 20231222 | 123500 | 2627535245 | 4400 | 4410 | 4410 | 4400 | 1095 |
| 455 | 20231222 | 123400 | 2622715495 | 4400 | 4405 | 4405 | 4400 | 306 |
| 456 | 20231222 | 123300 | 2621369090 | 4400 | 4405 | 4405 | 4400 | 2503 |
| 457 | 20231222 | 123200 | 2610346645 | 4405 | 4405 | 4405 | 4405 | 1133 |
| 458 | 20231222 | 123100 | 2605355780 | 4405 | 4405 | 4405 | 4400 | 1345 |
| 459 | 20231222 | 123000 | 2599431405 | 4405 | 4405 | 4405 | 4405 | 1386 |
| 460 | 20231222 | 122900 | 2593326075 | 4405 | 4410 | 4410 | 4405 | 530 |
| 461 | 20231222 | 122800 | 2590991275 | 4410 | 4410 | 4410 | 4410 | 21 |
| 462 | 20231222 | 122700 | 2590898665 | 4405 | 4410 | 4410 | 4405 | 334 |
| 463 | 20231222 | 122600 | 2589426575 | 4405 | 4405 | 4405 | 4405 | 2 |
| 464 | 20231222 | 122500 | 2589417765 | 4405 | 4410 | 4410 | 4405 | 465 |
| 465 | 20231222 | 122400 | 2587369435 | 4405 | 4405 | 4405 | 4405 | 0 |
| 466 | 20231222 | 122300 | 2587369435 | 4405 | 4410 | 4410 | 4405 | 23 |
| 467 | 20231222 | 122200 | 2587268095 | 4405 | 4405 | 4405 | 4405 | 605 |
| 468 | 20231222 | 122100 | 2584603070 | 4405 | 4405 | 4405 | 4405 | 237 |
| 469 | 20231222 | 122000 | 2583559085 | 4400 | 4405 | 4405 | 4400 | 180 |
| 470 | 20231222 | 121900 | 2582766235 | 4400 | 4400 | 4400 | 4400 | 20 |
| 471 | 20231222 | 121800 | 2582678235 | 4405 | 4405 | 4405 | 4405 | 169 |
| 472 | 20231222 | 121700 | 2581933790 | 4400 | 4405 | 4405 | 4400 | 179 |
| 473 | 20231222 | 121600 | 2581145345 | 4400 | 4400 | 4405 | 4400 | 374 |
| 474 | 20231222 | 121500 | 2579498460 | 4400 | 4400 | 4410 | 4400 | 580 |
| 475 | 20231222 | 121400 | 2576945860 | 4405 | 4405 | 4405 | 4405 | 367 |
| 476 | 20231222 | 121300 | 2575329225 | 4405 | 4405 | 4405 | 4405 | 782 |
| 477 | 20231222 | 121200 | 2571884515 | 4405 | 4410 | 4410 | 4400 | 952 |
| 478 | 20231222 | 121100 | 2567693445 | 4410 | 4400 | 4410 | 4400 | 786 |
| 479 | 20231222 | 121000 | 2564230055 | 4400 | 4400 | 4400 | 4400 | 839 |
| 480 | 20231222 | 120900 | 2560538455 | 4405 | 4410 | 4410 | 4405 | 89 |
| 481 | 20231222 | 120800 | 2560146065 | 4410 | 4400 | 4410 | 4400 | 436 |
| 482 | 20231222 | 120700 | 2558224585 | 4400 | 4400 | 4400 | 4400 | 420 |
| 483 | 20231222 | 120600 | 2556376585 | 4400 | 4405 | 4410 | 4400 | 384 |
| 484 | 20231222 | 120500 | 2554684290 | 4405 | 4405 | 4405 | 4405 | 7 |
| 485 | 20231222 | 120400 | 2554653455 | 4405 | 4410 | 4410 | 4405 | 134 |
| 486 | 20231222 | 120300 | 2554063125 | 4410 | 4400 | 4410 | 4400 | 1672 |
| 487 | 20231222 | 120200 | 2546699950 | 4400 | 4400 | 4400 | 4400 | 75 |
| 488 | 20231222 | 120100 | 2546369950 | 4400 | 4400 | 4400 | 4400 | 803 |
| 489 | 20231222 | 120000 | 2542836750 | 4395 | 4395 | 4395 | 4395 | 50 |
| 490 | 20231222 | 115900 | 2542617000 | 4390 | 4395 | 4400 | 4390 | 2561 |
| 491 | 20231222 | 115800 | 2531362715 | 4395 | 4395 | 4395 | 4395 | 201 |
| 492 | 20231222 | 115700 | 2530479320 | 4390 | 4395 | 4395 | 4390 | 336 |
| 493 | 20231222 | 115600 | 2529004275 | 4395 | 4395 | 4395 | 4390 | 7 |
| 494 | 20231222 | 115500 | 2528973530 | 4395 | 4395 | 4395 | 4395 | 1 |
| 495 | 20231222 | 115400 | 2528969135 | 4395 | 4395 | 4395 | 4395 | 1 |
| 496 | 20231222 | 115300 | 2528964740 | 4390 | 4390 | 4390 | 4390 | 2517 |
| 497 | 20231222 | 115200 | 2517915110 | 4390 | 4390 | 4390 | 4390 | 340 |
| 498 | 20231222 | 115100 | 2516422510 | 4390 | 4390 | 4390 | 4390 | 0 |
| 499 | 20231222 | 115000 | 2516422510 | 4390 | 4390 | 4395 | 4385 | 5043 |
| 500 | 20231222 | 114900 | 2494288650 | 4385 | 4385 | 4385 | 4385 | 513 |
| 501 | 20231222 | 114800 | 2492039145 | 4385 | 4390 | 4390 | 4385 | 2187 |
| 502 | 20231222 | 114700 | 2482449100 | 4390 | 4385 | 4390 | 4385 | 662 |
| 503 | 20231222 | 114600 | 2479543170 | 4390 | 4390 | 4390 | 4390 | 486 |
| 504 | 20231222 | 114500 | 2477409630 | 4390 | 4390 | 4390 | 4385 | 2158 |
| 505 | 20231222 | 114400 | 2467941010 | 4390 | 4395 | 4395 | 4385 | 2357 |
| 506 | 20231222 | 114300 | 2457593305 | 4390 | 4390 | 4395 | 4390 | 396 |
| 507 | 20231222 | 114200 | 2455853615 | 4395 | 4390 | 4395 | 4390 | 225 |
| 508 | 20231222 | 114100 | 2454865780 | 4395 | 4395 | 4395 | 4390 | 531 |
| 509 | 20231222 | 114000 | 2452534535 | 4395 | 4395 | 4395 | 4390 | 2097 |
| 510 | 20231222 | 113900 | 2443319570 | 4395 | 4395 | 4395 | 4390 | 665 |
| 511 | 20231222 | 113800 | 2440400065 | 4395 | 4390 | 4395 | 4390 | 1314 |
| 512 | 20231222 | 113700 | 2434626535 | 4400 | 4400 | 4400 | 4390 | 1131 |
| 513 | 20231222 | 113600 | 2429650210 | 4395 | 4395 | 4395 | 4395 | 77 |
| 514 | 20231222 | 113500 | 2429311795 | 4395 | 4395 | 4395 | 4385 | 684 |
| 515 | 20231222 | 113400 | 2426307475 | 4395 | 4395 | 4395 | 4395 | 296 |
| 516 | 20231222 | 113300 | 2425006555 | 4395 | 4395 | 4395 | 4395 | 1002 |
| 517 | 20231222 | 113200 | 2420602765 | 4390 | 4390 | 4390 | 4390 | 1506 |
| 518 | 20231222 | 113100 | 2413991425 | 4390 | 4390 | 4390 | 4385 | 1980 |
| 519 | 20231222 | 113000 | 2405307850 | 4390 | 4395 | 4395 | 4385 | 574 |
| 520 | 20231222 | 112900 | 2402788985 | 4395 | 4385 | 4395 | 4385 | 2384 |
| 521 | 20231222 | 112800 | 2392323880 | 4380 | 4390 | 4390 | 4380 | 7287 |
| 522 | 20231222 | 112700 | 2360388495 | 4395 | 4400 | 4400 | 4390 | 243 |
| 523 | 20231222 | 112600 | 2359321125 | 4390 | 4385 | 4390 | 4385 | 1833 |
| 524 | 20231222 | 112500 | 2351283005 | 4385 | 4400 | 4400 | 4385 | 11680 |
| 525 | 20231222 | 112400 | 2300013450 | 4395 | 4395 | 4395 | 4395 | 983 |
| 526 | 20231222 | 112300 | 2295693165 | 4395 | 4395 | 4395 | 4390 | 1226 |
| 527 | 20231222 | 112200 | 2290305020 | 4395 | 4395 | 4395 | 4395 | 1559 |
| 528 | 20231222 | 112100 | 2283453215 | 4395 | 4395 | 4395 | 4395 | 100 |
| 529 | 20231222 | 112000 | 2283013715 | 4395 | 4400 | 4400 | 4395 | 3107 |
| 530 | 20231222 | 111900 | 2269357920 | 4400 | 4400 | 4400 | 4395 | 169 |
| 531 | 20231222 | 111800 | 2268614325 | 4400 | 4400 | 4400 | 4395 | 425 |
| 532 | 20231222 | 111700 | 2266745330 | 4395 | 4405 | 4405 | 4395 | 5805 |
| 533 | 20231222 | 111600 | 2241197135 | 4405 | 4410 | 4410 | 4405 | 20 |
| 534 | 20231222 | 111500 | 2241109030 | 4410 | 4410 | 4410 | 4405 | 371 |
| 535 | 20231222 | 111400 | 2239474760 | 4400 | 4415 | 4415 | 4400 | 4267 |
| 536 | 20231222 | 111300 | 2220681025 | 4410 | 4415 | 4415 | 4410 | 3502 |
| 537 | 20231222 | 111200 | 2205229035 | 4410 | 4415 | 4415 | 4410 | 868 |
| 538 | 20231222 | 111100 | 2201398565 | 4410 | 4405 | 4415 | 4405 | 6422 |
| 539 | 20231222 | 111000 | 2173079035 | 4405 | 4405 | 4405 | 4405 | 21 |
| 540 | 20231222 | 110900 | 2172986530 | 4410 | 4405 | 4410 | 4405 | 510 |
| 541 | 20231222 | 110800 | 2170737480 | 4410 | 4410 | 4410 | 4410 | 117 |
| 542 | 20231222 | 110700 | 2170221510 | 4410 | 4410 | 4410 | 4405 | 17 |
| 543 | 20231222 | 110600 | 2170146585 | 4405 | 4405 | 4405 | 4405 | 250 |
| 544 | 20231222 | 110500 | 2169045335 | 4410 | 4405 | 4410 | 4405 | 489 |
| 545 | 20231222 | 110400 | 2166891280 | 4400 | 4405 | 4405 | 4400 | 66 |
| 546 | 20231222 | 110300 | 2166600555 | 4405 | 4405 | 4405 | 4405 | 677 |
| 547 | 20231222 | 110200 | 2163618370 | 4405 | 4405 | 4405 | 4400 | 190 |
| 548 | 20231222 | 110100 | 2162782010 | 4400 | 4410 | 4410 | 4400 | 1104 |
| 549 | 20231222 | 110000 | 2157923035 | 4410 | 4410 | 4410 | 4400 | 1046 |
| 550 | 20231222 | 105900 | 2153315625 | 4410 | 4405 | 4410 | 4405 | 295 |
| 551 | 20231222 | 105800 | 2152015010 | 4405 | 4405 | 4405 | 4405 | 30 |
| 552 | 20231222 | 105700 | 2151882860 | 4405 | 4410 | 4410 | 4405 | 137 |
| 553 | 20231222 | 105600 | 2151278705 | 4410 | 4410 | 4410 | 4400 | 142 |
| 554 | 20231222 | 105500 | 2150652885 | 4410 | 4400 | 4410 | 4395 | 2801 |
| 555 | 20231222 | 105400 | 2138331975 | 4390 | 4395 | 4405 | 4385 | 20764 |
| 556 | 20231222 | 105300 | 2047013355 | 4395 | 4395 | 4395 | 4390 | 3981 |
| 557 | 20231222 | 105200 | 2029528410 | 4390 | 4395 | 4395 | 4390 | 8374 |
| 558 | 20231222 | 105100 | 1992762680 | 4395 | 4395 | 4395 | 4390 | 1160 |
| 559 | 20231222 | 105000 | 1987667565 | 4395 | 4400 | 4400 | 4395 | 8314 |
| 560 | 20231222 | 104900 | 1951125760 | 4400 | 4395 | 4400 | 4395 | 3450 |
| 561 | 20231222 | 104800 | 1935949260 | 4400 | 4400 | 4400 | 4395 | 863 |
| 562 | 20231222 | 104700 | 1932155810 | 4400 | 4405 | 4405 | 4395 | 4270 |
| 563 | 20231222 | 104600 | 1913367975 | 4405 | 4405 | 4405 | 4400 | 20603 |
| 564 | 20231222 | 104500 | 1822712980 | 4405 | 4405 | 4405 | 4405 | 5440 |
| 565 | 20231222 | 104400 | 1798749780 | 4410 | 4410 | 4410 | 4405 | 9700 |
| 566 | 20231222 | 104300 | 1755972985 | 4415 | 4415 | 4420 | 4410 | 858 |
| 567 | 20231222 | 104200 | 1752185130 | 4415 | 4415 | 4420 | 4415 | 192 |
| 568 | 20231222 | 104100 | 1751337335 | 4415 | 4415 | 4415 | 4415 | 113 |
| 569 | 20231222 | 104000 | 1750838440 | 4415 | 4415 | 4415 | 4415 | 59 |
| 570 | 20231222 | 103900 | 1750577955 | 4420 | 4415 | 4420 | 4410 | 848 |
| 571 | 20231222 | 103800 | 1746835655 | 4410 | 4410 | 4410 | 4410 | 3678 |
| 572 | 20231222 | 103700 | 1730615675 | 4410 | 4415 | 4415 | 4410 | 354 |
| 573 | 20231222 | 103600 | 1729053380 | 4410 | 4415 | 4415 | 4410 | 1601 |
| 574 | 20231222 | 103500 | 1721990465 | 4415 | 4415 | 4415 | 4415 | 509 |
| 575 | 20231222 | 103400 | 1719743230 | 4410 | 4405 | 4410 | 4405 | 3546 |
| 576 | 20231222 | 103300 | 1704107870 | 4410 | 4410 | 4410 | 4405 | 12333 |
| 577 | 20231222 | 103200 | 1649780485 | 4410 | 4410 | 4410 | 4410 | 4805 |
| 578 | 20231222 | 103100 | 1628590435 | 4410 | 4410 | 4410 | 4410 | 449 |
| 579 | 20231222 | 103000 | 1626610345 | 4410 | 4410 | 4410 | 4410 | 215 |
| 580 | 20231222 | 102900 | 1625662195 | 4410 | 4410 | 4410 | 4410 | 9 |
| 581 | 20231222 | 102800 | 1625622505 | 4410 | 4410 | 4415 | 4410 | 1242 |
| 582 | 20231222 | 102700 | 1620141525 | 4415 | 4415 | 4415 | 4410 | 2193 |
| 583 | 20231222 | 102600 | 1610469205 | 4415 | 4410 | 4415 | 4410 | 2050 |
| 584 | 20231222 | 102500 | 1601418725 | 4410 | 4415 | 4415 | 4410 | 217 |
| 585 | 20231222 | 102400 | 1600460745 | 4415 | 4410 | 4415 | 4410 | 565 |
| 586 | 20231222 | 102300 | 1597968845 | 4410 | 4410 | 4415 | 4410 | 2834 |
| 587 | 20231222 | 102200 | 1585460715 | 4410 | 4410 | 4410 | 4410 | 1079 |
| 588 | 20231222 | 102100 | 1580702325 | 4410 | 4415 | 4415 | 4410 | 2153 |
| 589 | 20231222 | 102000 | 1571207255 | 4415 | 4415 | 4415 | 4415 | 73 |
| 590 | 20231222 | 101900 | 1570884960 | 4415 | 4410 | 4415 | 4410 | 2593 |
| 591 | 20231222 | 101800 | 1559449330 | 4410 | 4405 | 4410 | 4405 | 3080 |
| 592 | 20231222 | 101700 | 1545879145 | 4410 | 4415 | 4415 | 4410 | 1040 |
| 593 | 20231222 | 101600 | 1541292140 | 4415 | 4410 | 4415 | 4410 | 2658 |
| 594 | 20231222 | 101500 | 1529567355 | 4415 | 4410 | 4415 | 4410 | 443 |
| 595 | 20231222 | 101400 | 1527613545 | 4415 | 4415 | 4415 | 4415 | 104 |
| 596 | 20231222 | 101300 | 1527154385 | 4415 | 4415 | 4415 | 4415 | 764 |
| 597 | 20231222 | 101200 | 1523781325 | 4415 | 4415 | 4415 | 4415 | 1603 |
| 598 | 20231222 | 101100 | 1516704080 | 4415 | 4410 | 4415 | 4410 | 317 |
| 599 | 20231222 | 101000 | 1515305460 | 4410 | 4410 | 4415 | 4410 | 2513 |
| 600 | 20231222 | 100900 | 1504222880 | 4410 | 4415 | 4415 | 4410 | 1865 |
| 601 | 20231222 | 100800 | 1495994165 | 4415 | 4410 | 4415 | 4410 | 1327 |
| 602 | 20231222 | 100700 | 1490142075 | 4410 | 4410 | 4410 | 4405 | 3913 |
| 603 | 20231222 | 100600 | 1472901405 | 4410 | 4410 | 4410 | 4405 | 5910 |
| 604 | 20231222 | 100500 | 1446862805 | 4410 | 4415 | 4415 | 4410 | 17472 |
| 605 | 20231222 | 100400 | 1369802975 | 4415 | 4420 | 4420 | 4415 | 8116 |
| 606 | 20231222 | 100300 | 1333963875 | 4420 | 4425 | 4430 | 4420 | 5368 |
| 607 | 20231222 | 100200 | 1310230370 | 4430 | 4425 | 4430 | 4425 | 1502 |
| 608 | 20231222 | 100100 | 1303584015 | 4430 | 4430 | 4430 | 4425 | 2271 |
| 609 | 20231222 | 100000 | 1293533995 | 4430 | 4420 | 4430 | 4420 | 3176 |
| 610 | 20231222 | 095900 | 1279490070 | 4420 | 4425 | 4425 | 4420 | 157 |
| 611 | 20231222 | 095800 | 1278795815 | 4425 | 4425 | 4430 | 4420 | 795 |
| 612 | 20231222 | 095700 | 1275280875 | 4425 | 4425 | 4430 | 4425 | 2272 |
| 613 | 20231222 | 095600 | 1265227270 | 4430 | 4425 | 4430 | 4425 | 819 |
| 614 | 20231222 | 095500 | 1261602600 | 4430 | 4425 | 4430 | 4425 | 443 |
| 615 | 20231222 | 095400 | 1259642235 | 4420 | 4420 | 4430 | 4420 | 863 |
| 616 | 20231222 | 095300 | 1255824580 | 4420 | 4425 | 4430 | 4420 | 1668 |
| 617 | 20231222 | 095200 | 1248442265 | 4425 | 4430 | 4430 | 4425 | 3735 |
| 618 | 20231222 | 095100 | 1231913715 | 4425 | 4415 | 4425 | 4415 | 590 |
| 619 | 20231222 | 095000 | 1229305365 | 4415 | 4420 | 4420 | 4410 | 12170 |
| 620 | 20231222 | 094900 | 1175559375 | 4425 | 4425 | 4430 | 4425 | 1762 |
| 621 | 20231222 | 094800 | 1167762495 | 4425 | 4420 | 4430 | 4415 | 3015 |
| 622 | 20231222 | 094700 | 1154436360 | 4420 | 4430 | 4430 | 4420 | 2487 |
| 623 | 20231222 | 094600 | 1143433025 | 4430 | 4430 | 4430 | 4425 | 627 |
| 624 | 20231222 | 094500 | 1140655420 | 4430 | 4420 | 4430 | 4420 | 1891 |
| 625 | 20231222 | 094400 | 1132286230 | 4425 | 4425 | 4430 | 4420 | 6298 |
| 626 | 20231222 | 094300 | 1104435760 | 4425 | 4425 | 4425 | 4420 | 2986 |
| 627 | 20231222 | 094200 | 1091227410 | 4425 | 4440 | 4440 | 4425 | 2601 |
| 628 | 20231222 | 094100 | 1079702540 | 4440 | 4445 | 4445 | 4440 | 346 |
| 629 | 20231222 | 094000 | 1078165800 | 4445 | 4440 | 4445 | 4440 | 4018 |
| 630 | 20231222 | 093900 | 1060320795 | 4440 | 4430 | 4440 | 4425 | 4230 |
| 631 | 20231222 | 093800 | 1041578910 | 4430 | 4425 | 4430 | 4420 | 5793 |
| 632 | 20231222 | 093700 | 1015945380 | 4420 | 4420 | 4425 | 4420 | 2026 |
| 633 | 20231222 | 093600 | 1006989575 | 4420 | 4415 | 4420 | 4415 | 4180 |
| 634 | 20231222 | 093500 | 988521615 | 4415 | 4420 | 4430 | 4410 | 16843 |
| 635 | 20231222 | 093400 | 914129470 | 4430 | 4435 | 4435 | 4425 | 6167 |
| 636 | 20231222 | 093300 | 886830215 | 4430 | 4425 | 4430 | 4420 | 3555 |
| 637 | 20231222 | 093200 | 871099000 | 4425 | 4445 | 4445 | 4425 | 4930 |
| 638 | 20231222 | 093100 | 849236980 | 4450 | 4435 | 4450 | 4430 | 5292 |
| 639 | 20231222 | 093000 | 825745545 | 4430 | 4430 | 4435 | 4420 | 6704 |
| 640 | 20231222 | 092900 | 796091875 | 4435 | 4440 | 4440 | 4425 | 3311 |
| 641 | 20231222 | 092800 | 781409505 | 4440 | 4425 | 4440 | 4420 | 14413 |
| 642 | 20231222 | 092700 | 717565135 | 4425 | 4420 | 4435 | 4420 | 4150 |
| 643 | 20231222 | 092600 | 699207160 | 4420 | 4435 | 4435 | 4420 | 9614 |
| 644 | 20231222 | 092500 | 656652190 | 4435 | 4435 | 4435 | 4430 | 2534 |
| 645 | 20231222 | 092400 | 645421135 | 4430 | 4440 | 4440 | 4430 | 4640 |
| 646 | 20231222 | 092300 | 624860590 | 4440 | 4440 | 4440 | 4430 | 1322 |
| 647 | 20231222 | 092200 | 618998700 | 4440 | 4435 | 4440 | 4435 | 4149 |
| 648 | 20231222 | 092100 | 600585655 | 4440 | 4450 | 4450 | 4435 | 983 |
| 649 | 20231222 | 092000 | 596218910 | 4450 | 4435 | 4450 | 4425 | 15276 |
| 650 | 20231222 | 091900 | 528516075 | 4455 | 4450 | 4455 | 4430 | 11619 |
| 651 | 20231222 | 091800 | 476952315 | 4450 | 4455 | 4455 | 4440 | 3410 |
| 652 | 20231222 | 091700 | 461777435 | 4450 | 4465 | 4465 | 4440 | 15986 |
| 653 | 20231222 | 091600 | 390587530 | 4460 | 4485 | 4490 | 4460 | 11392 |
| 654 | 20231222 | 091500 | 339605895 | 4490 | 4485 | 4490 | 4480 | 5264 |
| 655 | 20231222 | 091400 | 316006760 | 4485 | 4490 | 4500 | 4485 | 7390 |
| 656 | 20231222 | 091300 | 282829705 | 4500 | 4535 | 4535 | 4490 | 33338 |
| 657 | 20231222 | 091200 | 132644350 | 4525 | 4540 | 4540 | 4525 | 1697 |
| 658 | 20231222 | 091100 | 124963880 | 4540 | 4535 | 4540 | 4530 | 289 |
| 659 | 20231222 | 091000 | 123652585 | 4540 | 4535 | 4540 | 4520 | 4894 |
| 660 | 20231222 | 090900 | 101499520 | 4540 | 4540 | 4540 | 4520 | 623 |
| 661 | 20231222 | 090800 | 98680660 | 4540 | 4545 | 4550 | 4520 | 2987 |
| 662 | 20231222 | 090700 | 85166625 | 4550 | 4530 | 4550 | 4520 | 4365 |
| 663 | 20231222 | 090600 | 65412755 | 4550 | 4525 | 4550 | 4525 | 390 |
| 664 | 20231222 | 090500 | 63646655 | 4550 | 4550 | 4555 | 4525 | 303 |
| 665 | 20231222 | 090400 | 62271750 | 4530 | 4530 | 4560 | 4525 | 4624 |
| 666 | 20231222 | 090300 | 41324810 | 4560 | 4570 | 4570 | 4530 | 1547 |
| 667 | 20231222 | 090200 | 34308260 | 4560 | 4570 | 4570 | 4560 | 1053 |
| 668 | 20231222 | 090100 | 29497560 | 4535 | 4580 | 4580 | 4535 | 4690 |
| 669 | 20231222 | 090000 | 8182435 | 4580 | 4550 | 4580 | 4550 | 1798 |