34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 203900 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 2563 |
| 3 | 20231222 | 203800 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 4 | 20231222 | 203700 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 5 | 20231222 | 203600 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 6 | 20231222 | 203500 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 7 | 20231222 | 203400 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 8 | 20231222 | 203300 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 9 | 20231222 | 203200 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 10 | 20231222 | 203100 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 11 | 20231222 | 203000 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 12 | 20231222 | 202900 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 13 | 20231222 | 202800 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 14 | 20231222 | 202700 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 15 | 20231222 | 202600 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 16 | 20231222 | 202500 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 17 | 20231222 | 202400 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 18 | 20231222 | 202300 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 19 | 20231222 | 202200 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 20 | 20231222 | 202100 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 21 | 20231222 | 202000 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 22 | 20231222 | 201900 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 23 | 20231222 | 201800 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 24 | 20231222 | 201700 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 25 | 20231222 | 201600 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 26 | 20231222 | 201500 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 27 | 20231222 | 201400 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 28 | 20231222 | 201300 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 29 | 20231222 | 201200 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 30 | 20231222 | 201100 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 31 | 20231222 | 201000 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 32 | 20231222 | 200900 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 2563 |
| 33 | 20231222 | 200800 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 34 | 20231222 | 200700 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 35 | 20231222 | 200600 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 36 | 20231222 | 200500 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 37 | 20231222 | 200400 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 38 | 20231222 | 200300 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 39 | 20231222 | 200200 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 40 | 20231222 | 200100 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 41 | 20231222 | 200000 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 42 | 20231222 | 195900 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 43 | 20231222 | 195800 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 44 | 20231222 | 195700 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 45 | 20231222 | 195600 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 46 | 20231222 | 195500 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 47 | 20231222 | 195400 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 48 | 20231222 | 195300 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 49 | 20231222 | 195200 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 50 | 20231222 | 195100 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 51 | 20231222 | 195000 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 52 | 20231222 | 194900 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 53 | 20231222 | 194800 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 54 | 20231222 | 194700 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 55 | 20231222 | 194600 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 56 | 20231222 | 194500 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 57 | 20231222 | 194400 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 58 | 20231222 | 194300 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 59 | 20231222 | 194200 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 60 | 20231222 | 194100 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 61 | 20231222 | 194000 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 62 | 20231222 | 193900 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 2563 |
| 63 | 20231222 | 193800 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 64 | 20231222 | 193700 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 65 | 20231222 | 193600 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 66 | 20231222 | 193500 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 67 | 20231222 | 193400 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 68 | 20231222 | 193300 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 69 | 20231222 | 193200 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 70 | 20231222 | 193100 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 71 | 20231222 | 193000 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 72 | 20231222 | 192900 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 73 | 20231222 | 192800 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 74 | 20231222 | 192700 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 75 | 20231222 | 192600 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 76 | 20231222 | 192500 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 77 | 20231222 | 192400 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 78 | 20231222 | 192300 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 79 | 20231222 | 192200 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 80 | 20231222 | 192100 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 81 | 20231222 | 192000 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 82 | 20231222 | 191900 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 83 | 20231222 | 191800 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 84 | 20231222 | 191700 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 85 | 20231222 | 191600 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 86 | 20231222 | 191500 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 87 | 20231222 | 191400 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 88 | 20231222 | 191300 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 89 | 20231222 | 191200 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 90 | 20231222 | 191100 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 91 | 20231222 | 191000 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 92 | 20231222 | 190900 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 2563 |
| 93 | 20231222 | 190800 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 94 | 20231222 | 190700 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 95 | 20231222 | 190600 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 96 | 20231222 | 190500 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 97 | 20231222 | 190400 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 98 | 20231222 | 190300 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 99 | 20231222 | 190200 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 100 | 20231222 | 190100 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 101 | 20231222 | 190000 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 102 | 20231222 | 185900 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 103 | 20231222 | 185800 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 104 | 20231222 | 185700 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 105 | 20231222 | 185600 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 106 | 20231222 | 185500 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 107 | 20231222 | 185400 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 108 | 20231222 | 185300 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 109 | 20231222 | 185200 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 110 | 20231222 | 185100 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 111 | 20231222 | 185000 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 112 | 20231222 | 184900 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 113 | 20231222 | 184800 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 114 | 20231222 | 184700 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 115 | 20231222 | 184600 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 116 | 20231222 | 184500 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 117 | 20231222 | 184400 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 118 | 20231222 | 184300 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 119 | 20231222 | 184200 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 120 | 20231222 | 184100 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 121 | 20231222 | 184000 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 122 | 20231222 | 183900 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 2563 |
| 123 | 20231222 | 183800 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 124 | 20231222 | 183700 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 125 | 20231222 | 183600 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 126 | 20231222 | 183500 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 127 | 20231222 | 183400 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 128 | 20231222 | 183300 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 129 | 20231222 | 183200 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 130 | 20231222 | 183100 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 131 | 20231222 | 183000 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 132 | 20231222 | 182900 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 133 | 20231222 | 182800 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 134 | 20231222 | 182700 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 135 | 20231222 | 182600 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 136 | 20231222 | 182500 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 137 | 20231222 | 182400 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 138 | 20231222 | 182300 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 139 | 20231222 | 182200 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 140 | 20231222 | 182100 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 141 | 20231222 | 182000 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 142 | 20231222 | 181900 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 143 | 20231222 | 181800 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 144 | 20231222 | 181700 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 145 | 20231222 | 181600 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 146 | 20231222 | 181500 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 147 | 20231222 | 181400 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 148 | 20231222 | 181300 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 149 | 20231222 | 181200 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 150 | 20231222 | 181100 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 151 | 20231222 | 181000 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 152 | 20231222 | 180900 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 2563 |
| 153 | 20231222 | 180800 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 154 | 20231222 | 180700 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 155 | 20231222 | 180600 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 156 | 20231222 | 180500 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 157 | 20231222 | 180400 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 158 | 20231222 | 180300 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 159 | 20231222 | 180200 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 160 | 20231222 | 180100 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 161 | 20231222 | 180000 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 162 | 20231222 | 175900 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 163 | 20231222 | 175800 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 164 | 20231222 | 175700 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 165 | 20231222 | 175600 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 166 | 20231222 | 175500 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 167 | 20231222 | 175400 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 168 | 20231222 | 175300 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 169 | 20231222 | 175200 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 170 | 20231222 | 175100 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 171 | 20231222 | 175000 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 172 | 20231222 | 174900 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 173 | 20231222 | 174800 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 174 | 20231222 | 174700 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 175 | 20231222 | 174600 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 176 | 20231222 | 174500 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 177 | 20231222 | 174400 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 178 | 20231222 | 174300 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 179 | 20231222 | 174200 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 180 | 20231222 | 174100 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 181 | 20231222 | 174000 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 182 | 20231222 | 173900 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 2563 |
| 183 | 20231222 | 173800 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 184 | 20231222 | 173700 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 185 | 20231222 | 173600 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 186 | 20231222 | 173500 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 187 | 20231222 | 173400 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 188 | 20231222 | 173300 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 189 | 20231222 | 173200 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 190 | 20231222 | 173100 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 191 | 20231222 | 173000 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 192 | 20231222 | 172900 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 193 | 20231222 | 172800 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 194 | 20231222 | 172700 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 195 | 20231222 | 172600 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 196 | 20231222 | 172500 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 197 | 20231222 | 172400 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 198 | 20231222 | 172300 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 199 | 20231222 | 172200 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 200 | 20231222 | 172100 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 201 | 20231222 | 172000 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 202 | 20231222 | 171900 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 203 | 20231222 | 171800 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 204 | 20231222 | 171700 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 205 | 20231222 | 171600 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 206 | 20231222 | 171500 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 207 | 20231222 | 171400 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 208 | 20231222 | 171300 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 209 | 20231222 | 171200 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 210 | 20231222 | 171100 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 211 | 20231222 | 171000 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 212 | 20231222 | 170900 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 2563 |
| 213 | 20231222 | 170800 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 214 | 20231222 | 170700 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 215 | 20231222 | 170600 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 216 | 20231222 | 170500 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 217 | 20231222 | 170400 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 218 | 20231222 | 170300 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 219 | 20231222 | 170200 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 220 | 20231222 | 170100 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 221 | 20231222 | 170000 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 222 | 20231222 | 165900 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 223 | 20231222 | 165800 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 224 | 20231222 | 165700 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 225 | 20231222 | 165600 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 226 | 20231222 | 165500 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 227 | 20231222 | 165400 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 228 | 20231222 | 165300 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 229 | 20231222 | 165200 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 230 | 20231222 | 165100 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 231 | 20231222 | 165000 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 232 | 20231222 | 164900 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 233 | 20231222 | 164800 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 234 | 20231222 | 164700 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 235 | 20231222 | 164600 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 236 | 20231222 | 164500 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 237 | 20231222 | 164400 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 238 | 20231222 | 164300 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 239 | 20231222 | 164200 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 240 | 20231222 | 164100 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 241 | 20231222 | 164000 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 242 | 20231222 | 163900 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 2563 |
| 243 | 20231222 | 163800 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 244 | 20231222 | 163700 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 245 | 20231222 | 163600 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 246 | 20231222 | 163500 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 247 | 20231222 | 163400 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 248 | 20231222 | 163300 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 249 | 20231222 | 163200 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 250 | 20231222 | 163100 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 251 | 20231222 | 163000 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 252 | 20231222 | 162900 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 253 | 20231222 | 162800 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 254 | 20231222 | 162700 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 255 | 20231222 | 162600 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 256 | 20231222 | 162500 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 257 | 20231222 | 162400 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 258 | 20231222 | 162300 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 259 | 20231222 | 162200 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 260 | 20231222 | 162100 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 261 | 20231222 | 162000 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 262 | 20231222 | 161900 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 263 | 20231222 | 161800 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 264 | 20231222 | 161700 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 265 | 20231222 | 161600 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 266 | 20231222 | 161500 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 267 | 20231222 | 161400 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 268 | 20231222 | 161300 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 269 | 20231222 | 161200 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 270 | 20231222 | 161100 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 271 | 20231222 | 161000 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 272 | 20231222 | 160900 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 2563 |
| 273 | 20231222 | 160800 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 274 | 20231222 | 160700 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 275 | 20231222 | 160600 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 276 | 20231222 | 160500 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 277 | 20231222 | 160400 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 278 | 20231222 | 160300 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 279 | 20231222 | 160200 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 280 | 20231222 | 160100 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 281 | 20231222 | 160000 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 282 | 20231222 | 155900 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 283 | 20231222 | 155800 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 284 | 20231222 | 155700 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 285 | 20231222 | 155600 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 286 | 20231222 | 155500 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 287 | 20231222 | 155400 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 288 | 20231222 | 155300 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 289 | 20231222 | 155200 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 290 | 20231222 | 155100 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 291 | 20231222 | 155000 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 292 | 20231222 | 154900 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 293 | 20231222 | 154800 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 294 | 20231222 | 154700 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 295 | 20231222 | 154600 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 296 | 20231222 | 154500 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 297 | 20231222 | 154400 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 298 | 20231222 | 154300 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 299 | 20231222 | 154200 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 300 | 20231222 | 154100 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 301 | 20231222 | 154000 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 302 | 20231222 | 153900 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 2563 |
| 303 | 20231222 | 153800 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 304 | 20231222 | 153700 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 305 | 20231222 | 153600 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 306 | 20231222 | 153500 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 307 | 20231222 | 153400 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 308 | 20231222 | 153300 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 309 | 20231222 | 153200 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 310 | 20231222 | 153100 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 0 |
| 311 | 20231222 | 153000 | 1902257490 | 3890 | 3890 | 3890 | 3890 | 2563 |
| 312 | 20231222 | 152900 | 1892287420 | 3890 | 3890 | 3890 | 3890 | 0 |
| 313 | 20231222 | 152800 | 1892287420 | 3890 | 3890 | 3890 | 3890 | 0 |
| 314 | 20231222 | 152700 | 1892287420 | 3890 | 3890 | 3890 | 3890 | 0 |
| 315 | 20231222 | 152600 | 1892287420 | 3890 | 3890 | 3890 | 3890 | 0 |
| 316 | 20231222 | 152500 | 1892287420 | 3890 | 3890 | 3890 | 3890 | 0 |
| 317 | 20231222 | 152400 | 1892287420 | 3890 | 3890 | 3890 | 3890 | 0 |
| 318 | 20231222 | 152300 | 1892287420 | 3890 | 3890 | 3890 | 3890 | 0 |
| 319 | 20231222 | 152200 | 1892287420 | 3890 | 3890 | 3890 | 3890 | 0 |
| 320 | 20231222 | 152100 | 1892287420 | 3890 | 3890 | 3890 | 3890 | 0 |
| 321 | 20231222 | 152000 | 1892287420 | 3890 | 3890 | 3890 | 3890 | 0 |
| 322 | 20231222 | 151900 | 1892287420 | 3890 | 3880 | 3890 | 3830 | 1353 |
| 323 | 20231222 | 151800 | 1887029965 | 3830 | 3845 | 3885 | 3825 | 323 |
| 324 | 20231222 | 151700 | 1885783960 | 3885 | 3875 | 3890 | 3875 | 992 |
| 325 | 20231222 | 151600 | 1881932065 | 3870 | 3870 | 3870 | 3870 | 705 |
| 326 | 20231222 | 151500 | 1879203715 | 3870 | 3830 | 3870 | 3830 | 11 |
| 327 | 20231222 | 151400 | 1879161545 | 3885 | 3830 | 3890 | 3805 | 452 |
| 328 | 20231222 | 151300 | 1877435920 | 3835 | 3900 | 3900 | 3835 | 660 |
| 329 | 20231222 | 151200 | 1874885615 | 3895 | 3900 | 3900 | 3890 | 1063 |
| 330 | 20231222 | 151100 | 1870744000 | 3895 | 3900 | 3900 | 3895 | 542 |
| 331 | 20231222 | 151000 | 1868630860 | 3895 | 3910 | 3910 | 3895 | 2292 |
| 332 | 20231222 | 150900 | 1859685115 | 3910 | 3910 | 3910 | 3910 | 125 |
| 333 | 20231222 | 150800 | 1859196365 | 3910 | 3910 | 3910 | 3910 | 3693 |
| 334 | 20231222 | 150700 | 1844756735 | 3910 | 3905 | 3910 | 3900 | 1522 |
| 335 | 20231222 | 150600 | 1838816635 | 3910 | 3910 | 3910 | 3905 | 1204 |
| 336 | 20231222 | 150500 | 1834114545 | 3910 | 3910 | 3910 | 3910 | 1 |
| 337 | 20231222 | 150400 | 1834110635 | 3905 | 3905 | 3905 | 3905 | 81 |
| 338 | 20231222 | 150300 | 1833794330 | 3910 | 3905 | 3910 | 3905 | 397 |
| 339 | 20231222 | 150200 | 1832242070 | 3905 | 3905 | 3905 | 3905 | 0 |
| 340 | 20231222 | 150100 | 1832242070 | 3905 | 3905 | 3905 | 3905 | 1226 |
| 341 | 20231222 | 150000 | 1827454540 | 3905 | 3905 | 3905 | 3905 | 472 |
| 342 | 20231222 | 145900 | 1825611380 | 3905 | 3905 | 3905 | 3905 | 200 |
| 343 | 20231222 | 145800 | 1824830380 | 3900 | 3905 | 3905 | 3900 | 2253 |
| 344 | 20231222 | 145700 | 1816040735 | 3905 | 3905 | 3905 | 3905 | 200 |
| 345 | 20231222 | 145600 | 1815259735 | 3905 | 3900 | 3910 | 3900 | 283 |
| 346 | 20231222 | 145500 | 1814153900 | 3910 | 3910 | 3910 | 3910 | 2023 |
| 347 | 20231222 | 145400 | 1806243970 | 3905 | 3910 | 3910 | 3905 | 375 |
| 348 | 20231222 | 145300 | 1804779395 | 3910 | 3910 | 3910 | 3910 | 0 |
| 349 | 20231222 | 145200 | 1804779395 | 3910 | 3905 | 3910 | 3895 | 2192 |
| 350 | 20231222 | 145100 | 1796215380 | 3905 | 3900 | 3910 | 3900 | 1864 |
| 351 | 20231222 | 145000 | 1788935500 | 3900 | 3895 | 3900 | 3895 | 1111 |
| 352 | 20231222 | 144900 | 1784603225 | 3900 | 3895 | 3900 | 3890 | 644 |
| 353 | 20231222 | 144800 | 1782094890 | 3890 | 3890 | 3895 | 3890 | 1576 |
| 354 | 20231222 | 144700 | 1775962085 | 3895 | 3895 | 3895 | 3895 | 193 |
| 355 | 20231222 | 144600 | 1775210350 | 3895 | 3890 | 3895 | 3890 | 1006 |
| 356 | 20231222 | 144500 | 1771292010 | 3890 | 3880 | 3890 | 3880 | 1444 |
| 357 | 20231222 | 144400 | 1765674870 | 3890 | 3880 | 3890 | 3880 | 1001 |
| 358 | 20231222 | 144300 | 1761790980 | 3890 | 3890 | 3890 | 3890 | 756 |
| 359 | 20231222 | 144200 | 1758850140 | 3890 | 3890 | 3890 | 3870 | 20 |
| 360 | 20231222 | 144100 | 1758772460 | 3870 | 3870 | 3870 | 3870 | 1 |
| 361 | 20231222 | 144000 | 1758768590 | 3895 | 3895 | 3895 | 3895 | 9 |
| 362 | 20231222 | 143900 | 1758733535 | 3890 | 3890 | 3890 | 3890 | 1100 |
| 363 | 20231222 | 143800 | 1754454535 | 3885 | 3885 | 3885 | 3885 | 1544 |
| 364 | 20231222 | 143700 | 1748456095 | 3895 | 3895 | 3895 | 3895 | 0 |
| 365 | 20231222 | 143600 | 1748456095 | 3895 | 3895 | 3895 | 3895 | 1 |
| 366 | 20231222 | 143500 | 1748452200 | 3895 | 3895 | 3895 | 3895 | 127 |
| 367 | 20231222 | 143400 | 1747957535 | 3895 | 3875 | 3895 | 3875 | 633 |
| 368 | 20231222 | 143300 | 1745504440 | 3870 | 3870 | 3870 | 3870 | 1755 |
| 369 | 20231222 | 143200 | 1738712590 | 3870 | 3820 | 3870 | 3820 | 4863 |
| 370 | 20231222 | 143100 | 1719997180 | 3860 | 3860 | 3860 | 3860 | 0 |
| 371 | 20231222 | 143000 | 1719997180 | 3860 | 3860 | 3860 | 3860 | 0 |
| 372 | 20231222 | 142900 | 1719997180 | 3860 | 3860 | 3860 | 3860 | 2 |
| 373 | 20231222 | 142800 | 1719989460 | 3855 | 3855 | 3855 | 3855 | 1535 |
| 374 | 20231222 | 142700 | 1714072035 | 3855 | 3850 | 3855 | 3850 | 1220 |
| 375 | 20231222 | 142600 | 1709371535 | 3850 | 3850 | 3850 | 3850 | 172 |
| 376 | 20231222 | 142500 | 1708709335 | 3850 | 3850 | 3850 | 3850 | 1 |
| 377 | 20231222 | 142400 | 1708705485 | 3820 | 3815 | 3830 | 3815 | 584 |
| 378 | 20231222 | 142300 | 1706475785 | 3815 | 3830 | 3830 | 3815 | 705 |
| 379 | 20231222 | 142200 | 1703775665 | 3830 | 3830 | 3830 | 3830 | 0 |
| 380 | 20231222 | 142100 | 1703775665 | 3830 | 3830 | 3830 | 3830 | 86 |
| 381 | 20231222 | 142000 | 1703446285 | 3830 | 3815 | 3830 | 3815 | 234 |
| 382 | 20231222 | 141900 | 1702550575 | 3830 | 3845 | 3845 | 3830 | 3 |
| 383 | 20231222 | 141800 | 1702539055 | 3850 | 3860 | 3860 | 3850 | 3971 |
| 384 | 20231222 | 141700 | 1687242075 | 3865 | 3865 | 3865 | 3865 | 13 |
| 385 | 20231222 | 141600 | 1687191830 | 3865 | 3865 | 3865 | 3865 | 2082 |
| 386 | 20231222 | 141500 | 1679144900 | 3870 | 3870 | 3870 | 3865 | 859 |
| 387 | 20231222 | 141400 | 1675824710 | 3860 | 3860 | 3860 | 3860 | 3033 |
| 388 | 20231222 | 141300 | 1664117330 | 3870 | 3870 | 3870 | 3870 | 1 |
| 389 | 20231222 | 141200 | 1664113460 | 3865 | 3845 | 3865 | 3845 | 1011 |
| 390 | 20231222 | 141100 | 1660210190 | 3845 | 3845 | 3845 | 3845 | 1 |
| 391 | 20231222 | 141000 | 1660206345 | 3830 | 3830 | 3830 | 3830 | 0 |
| 392 | 20231222 | 140900 | 1660206345 | 3830 | 3835 | 3845 | 3830 | 111 |
| 393 | 20231222 | 140800 | 1659781135 | 3830 | 3830 | 3830 | 3830 | 523 |
| 394 | 20231222 | 140700 | 1657778045 | 3825 | 3820 | 3825 | 3820 | 100 |
| 395 | 20231222 | 140600 | 1657395840 | 3825 | 3825 | 3825 | 3825 | 1 |
| 396 | 20231222 | 140500 | 1657392015 | 3825 | 3825 | 3825 | 3825 | 0 |
| 397 | 20231222 | 140400 | 1657392015 | 3825 | 3815 | 3825 | 3815 | 205 |
| 398 | 20231222 | 140300 | 1656608060 | 3815 | 3815 | 3815 | 3815 | 1 |
| 399 | 20231222 | 140200 | 1656604245 | 3810 | 3810 | 3810 | 3810 | 0 |
| 400 | 20231222 | 140100 | 1656604245 | 3810 | 3785 | 3810 | 3785 | 931 |
| 401 | 20231222 | 140000 | 1653071630 | 3790 | 3790 | 3790 | 3790 | 284 |
| 402 | 20231222 | 135900 | 1651995270 | 3790 | 3790 | 3790 | 3790 | 1 |
| 403 | 20231222 | 135800 | 1651991480 | 3795 | 3785 | 3795 | 3780 | 305 |
| 404 | 20231222 | 135700 | 1650837795 | 3795 | 3795 | 3795 | 3795 | 3 |
| 405 | 20231222 | 135600 | 1650826410 | 3795 | 3795 | 3795 | 3795 | 22 |
| 406 | 20231222 | 135500 | 1650742920 | 3805 | 3805 | 3805 | 3805 | 1 |
| 407 | 20231222 | 135400 | 1650739115 | 3780 | 3800 | 3800 | 3780 | 1570 |
| 408 | 20231222 | 135300 | 1644791695 | 3825 | 3825 | 3825 | 3825 | 0 |
| 409 | 20231222 | 135200 | 1644791695 | 3825 | 3825 | 3825 | 3825 | 0 |
| 410 | 20231222 | 135100 | 1644791695 | 3825 | 3825 | 3825 | 3825 | 0 |
| 411 | 20231222 | 135000 | 1644791695 | 3825 | 3800 | 3825 | 3800 | 21 |
| 412 | 20231222 | 134900 | 1644711620 | 3830 | 3830 | 3830 | 3830 | 0 |
| 413 | 20231222 | 134800 | 1644711620 | 3830 | 3830 | 3830 | 3830 | 0 |
| 414 | 20231222 | 134700 | 1644711620 | 3830 | 3815 | 3830 | 3815 | 103 |
| 415 | 20231222 | 134600 | 1644317160 | 3800 | 3815 | 3815 | 3800 | 2 |
| 416 | 20231222 | 134500 | 1644309545 | 3795 | 3810 | 3810 | 3795 | 510 |
| 417 | 20231222 | 134400 | 1642368095 | 3820 | 3795 | 3820 | 3795 | 20 |
| 418 | 20231222 | 134300 | 1642292170 | 3830 | 3830 | 3830 | 3830 | 1 |
| 419 | 20231222 | 134200 | 1642288340 | 3830 | 3830 | 3830 | 3830 | 1 |
| 420 | 20231222 | 134100 | 1642284510 | 3830 | 3830 | 3830 | 3830 | 4 |
| 421 | 20231222 | 134000 | 1642269190 | 3835 | 3835 | 3835 | 3835 | 0 |
| 422 | 20231222 | 133900 | 1642269190 | 3835 | 3835 | 3835 | 3835 | 0 |
| 423 | 20231222 | 133800 | 1642269190 | 3835 | 3835 | 3835 | 3835 | 0 |
| 424 | 20231222 | 133700 | 1642269190 | 3835 | 3835 | 3835 | 3835 | 2 |
| 425 | 20231222 | 133600 | 1642261520 | 3835 | 3835 | 3835 | 3835 | 0 |
| 426 | 20231222 | 133500 | 1642261520 | 3835 | 3835 | 3835 | 3835 | 13 |
| 427 | 20231222 | 133400 | 1642211665 | 3835 | 3815 | 3835 | 3815 | 1007 |
| 428 | 20231222 | 133300 | 1638356545 | 3815 | 3810 | 3815 | 3810 | 160 |
| 429 | 20231222 | 133200 | 1637746470 | 3815 | 3815 | 3815 | 3815 | 10 |
| 430 | 20231222 | 133100 | 1637708320 | 3825 | 3820 | 3825 | 3820 | 108 |
| 431 | 20231222 | 133000 | 1637295470 | 3835 | 3810 | 3835 | 3810 | 1864 |
| 432 | 20231222 | 132900 | 1630157695 | 3775 | 3775 | 3775 | 3775 | 55 |
| 433 | 20231222 | 132800 | 1629950070 | 3775 | 3765 | 3775 | 3750 | 584 |
| 434 | 20231222 | 132700 | 1627754415 | 3790 | 3790 | 3815 | 3760 | 707 |
| 435 | 20231222 | 132600 | 1625090520 | 3790 | 3790 | 3790 | 3790 | 10 |
| 436 | 20231222 | 132500 | 1625052620 | 3820 | 3820 | 3820 | 3820 | 0 |
| 437 | 20231222 | 132400 | 1625052620 | 3820 | 3795 | 3820 | 3795 | 420 |
| 438 | 20231222 | 132300 | 1623458320 | 3780 | 3790 | 3795 | 3780 | 318 |
| 439 | 20231222 | 132200 | 1622252550 | 3790 | 3790 | 3790 | 3785 | 229 |
| 440 | 20231222 | 132100 | 1621385150 | 3795 | 3815 | 3815 | 3795 | 2414 |
| 441 | 20231222 | 132000 | 1612207195 | 3820 | 3830 | 3830 | 3820 | 1496 |
| 442 | 20231222 | 131900 | 1606481240 | 3835 | 3850 | 3850 | 3835 | 1399 |
| 443 | 20231222 | 131800 | 1601108385 | 3850 | 3855 | 3855 | 3850 | 866 |
| 444 | 20231222 | 131700 | 1597771700 | 3860 | 3870 | 3870 | 3860 | 432 |
| 445 | 20231222 | 131600 | 1596104030 | 3865 | 3890 | 3890 | 3865 | 5702 |
| 446 | 20231222 | 131500 | 1574048265 | 3885 | 3885 | 3885 | 3885 | 0 |
| 447 | 20231222 | 131400 | 1574048265 | 3885 | 3885 | 3885 | 3885 | 0 |
| 448 | 20231222 | 131300 | 1574048265 | 3885 | 3885 | 3885 | 3885 | 250 |
| 449 | 20231222 | 131200 | 1573077015 | 3895 | 3895 | 3895 | 3895 | 0 |
| 450 | 20231222 | 131100 | 1573077015 | 3895 | 3890 | 3895 | 3890 | 12 |
| 451 | 20231222 | 131000 | 1573030290 | 3895 | 3895 | 3895 | 3895 | 0 |
| 452 | 20231222 | 130900 | 1573030290 | 3895 | 3895 | 3895 | 3895 | 0 |
| 453 | 20231222 | 130800 | 1573030290 | 3895 | 3895 | 3895 | 3895 | 0 |
| 454 | 20231222 | 130700 | 1573030290 | 3895 | 3895 | 3895 | 3895 | 5 |
| 455 | 20231222 | 130600 | 1573010815 | 3895 | 3895 | 3895 | 3890 | 116 |
| 456 | 20231222 | 130500 | 1572559445 | 3895 | 3895 | 3895 | 3895 | 0 |
| 457 | 20231222 | 130400 | 1572559445 | 3895 | 3895 | 3895 | 3895 | 0 |
| 458 | 20231222 | 130300 | 1572559445 | 3895 | 3895 | 3895 | 3895 | 0 |
| 459 | 20231222 | 130200 | 1572559445 | 3895 | 3875 | 3895 | 3870 | 63 |
| 460 | 20231222 | 130100 | 1572315315 | 3875 | 3895 | 3895 | 3875 | 151 |
| 461 | 20231222 | 130000 | 1571730170 | 3875 | 3875 | 3875 | 3875 | 300 |
| 462 | 20231222 | 125900 | 1570567670 | 3895 | 3895 | 3895 | 3895 | 1 |
| 463 | 20231222 | 125800 | 1570563775 | 3875 | 3875 | 3875 | 3875 | 12 |
| 464 | 20231222 | 125700 | 1570517275 | 3895 | 3875 | 3895 | 3875 | 524 |
| 465 | 20231222 | 125600 | 1568486755 | 3895 | 3895 | 3895 | 3895 | 0 |
| 466 | 20231222 | 125500 | 1568486755 | 3895 | 3895 | 3895 | 3895 | 51 |
| 467 | 20231222 | 125400 | 1568288110 | 3895 | 3895 | 3895 | 3895 | 0 |
| 468 | 20231222 | 125300 | 1568288110 | 3895 | 3880 | 3895 | 3880 | 8 |
| 469 | 20231222 | 125200 | 1568256980 | 3875 | 3875 | 3875 | 3875 | 815 |
| 470 | 20231222 | 125100 | 1565098855 | 3870 | 3870 | 3870 | 3870 | 489 |
| 471 | 20231222 | 125000 | 1563206425 | 3885 | 3900 | 3900 | 3885 | 113 |
| 472 | 20231222 | 124900 | 1562767270 | 3900 | 3890 | 3900 | 3885 | 64 |
| 473 | 20231222 | 124800 | 1562518470 | 3885 | 3865 | 3885 | 3865 | 84 |
| 474 | 20231222 | 124700 | 1562193165 | 3860 | 3860 | 3860 | 3860 | 10 |
| 475 | 20231222 | 124600 | 1562154565 | 3860 | 3860 | 3860 | 3860 | 103 |
| 476 | 20231222 | 124500 | 1561756985 | 3870 | 3865 | 3870 | 3860 | 50 |
| 477 | 20231222 | 124400 | 1561563925 | 3870 | 3865 | 3870 | 3865 | 3 |
| 478 | 20231222 | 124300 | 1561552325 | 3870 | 3870 | 3870 | 3865 | 148 |
| 479 | 20231222 | 124200 | 1560980270 | 3870 | 3870 | 3870 | 3870 | 139 |
| 480 | 20231222 | 124100 | 1560442340 | 3875 | 3875 | 3875 | 3875 | 10 |
| 481 | 20231222 | 124000 | 1560403590 | 3880 | 3880 | 3880 | 3880 | 0 |
| 482 | 20231222 | 123900 | 1560403590 | 3880 | 3865 | 3880 | 3865 | 34 |
| 483 | 20231222 | 123800 | 1560271865 | 3885 | 3885 | 3885 | 3885 | 20 |
| 484 | 20231222 | 123700 | 1560194165 | 3885 | 3885 | 3885 | 3885 | 2 |
| 485 | 20231222 | 123600 | 1560186395 | 3890 | 3890 | 3890 | 3890 | 0 |
| 486 | 20231222 | 123500 | 1560186395 | 3890 | 3890 | 3890 | 3890 | 0 |
| 487 | 20231222 | 123400 | 1560186395 | 3890 | 3890 | 3890 | 3890 | 0 |
| 488 | 20231222 | 123300 | 1560186395 | 3890 | 3865 | 3890 | 3865 | 18 |
| 489 | 20231222 | 123200 | 1560116800 | 3890 | 3865 | 3890 | 3865 | 51 |
| 490 | 20231222 | 123100 | 1559919660 | 3890 | 3865 | 3890 | 3860 | 917 |
| 491 | 20231222 | 123000 | 1556375425 | 3865 | 3900 | 3900 | 3865 | 76 |
| 492 | 20231222 | 122900 | 1556081375 | 3870 | 3900 | 3900 | 3870 | 1006 |
| 493 | 20231222 | 122800 | 1552187975 | 3900 | 3870 | 3900 | 3870 | 9 |
| 494 | 20231222 | 122700 | 1552153115 | 3900 | 3900 | 3900 | 3900 | 0 |
| 495 | 20231222 | 122600 | 1552153115 | 3900 | 3900 | 3900 | 3900 | 24 |
| 496 | 20231222 | 122500 | 1552059515 | 3870 | 3900 | 3900 | 3870 | 191 |
| 497 | 20231222 | 122400 | 1551320315 | 3900 | 3870 | 3900 | 3870 | 288 |
| 498 | 20231222 | 122300 | 1550205725 | 3900 | 3895 | 3900 | 3870 | 551 |
| 499 | 20231222 | 122200 | 1548059135 | 3895 | 3895 | 3895 | 3875 | 242 |
| 500 | 20231222 | 122100 | 1547121145 | 3895 | 3895 | 3895 | 3895 | 10 |
| 501 | 20231222 | 122000 | 1547082195 | 3895 | 3895 | 3895 | 3895 | 0 |
| 502 | 20231222 | 121900 | 1547082195 | 3895 | 3880 | 3895 | 3875 | 25 |
| 503 | 20231222 | 121800 | 1546985190 | 3900 | 3900 | 3900 | 3900 | 0 |
| 504 | 20231222 | 121700 | 1546985190 | 3900 | 3900 | 3900 | 3900 | 12 |
| 505 | 20231222 | 121600 | 1546938390 | 3900 | 3900 | 3900 | 3900 | 1 |
| 506 | 20231222 | 121500 | 1546934490 | 3880 | 3880 | 3880 | 3880 | 259 |
| 507 | 20231222 | 121400 | 1545929570 | 3910 | 3910 | 3910 | 3875 | 249 |
| 508 | 20231222 | 121300 | 1544962060 | 3925 | 3925 | 3925 | 3925 | 0 |
| 509 | 20231222 | 121200 | 1544962060 | 3925 | 3925 | 3925 | 3925 | 0 |
| 510 | 20231222 | 121100 | 1544962060 | 3925 | 3925 | 3925 | 3925 | 287 |
| 511 | 20231222 | 121000 | 1543835585 | 3910 | 3910 | 3910 | 3910 | 20 |
| 512 | 20231222 | 120900 | 1543757385 | 3935 | 3935 | 3935 | 3935 | 1120 |
| 513 | 20231222 | 120800 | 1539350185 | 3935 | 3930 | 3935 | 3930 | 1668 |
| 514 | 20231222 | 120700 | 1532794940 | 3930 | 3930 | 3930 | 3930 | 579 |
| 515 | 20231222 | 120600 | 1530519470 | 3920 | 3930 | 3930 | 3920 | 40 |
| 516 | 20231222 | 120500 | 1530362650 | 3930 | 3920 | 3930 | 3920 | 1435 |
| 517 | 20231222 | 120400 | 1524737440 | 3910 | 3910 | 3920 | 3910 | 2657 |
| 518 | 20231222 | 120300 | 1514342560 | 3910 | 3905 | 3910 | 3905 | 465 |
| 519 | 20231222 | 120200 | 1512525410 | 3900 | 3895 | 3900 | 3895 | 289 |
| 520 | 20231222 | 120100 | 1511398325 | 3885 | 3885 | 3885 | 3885 | 62 |
| 521 | 20231222 | 120000 | 1511157455 | 3885 | 3870 | 3885 | 3870 | 12 |
| 522 | 20231222 | 115900 | 1511110850 | 3870 | 3870 | 3870 | 3870 | 1 |
| 523 | 20231222 | 115800 | 1511106980 | 3885 | 3885 | 3885 | 3865 | 676 |
| 524 | 20231222 | 115700 | 1508480780 | 3885 | 3880 | 3885 | 3880 | 357 |
| 525 | 20231222 | 115600 | 1507093960 | 3885 | 3855 | 3885 | 3855 | 1372 |
| 526 | 20231222 | 115500 | 1501774605 | 3880 | 3880 | 3880 | 3880 | 1 |
| 527 | 20231222 | 115400 | 1501770725 | 3850 | 3850 | 3850 | 3850 | 500 |
| 528 | 20231222 | 115300 | 1499845725 | 3885 | 3865 | 3885 | 3850 | 413 |
| 529 | 20231222 | 115200 | 1498250915 | 3850 | 3835 | 3850 | 3815 | 2243 |
| 530 | 20231222 | 115100 | 1489662655 | 3840 | 3880 | 3880 | 3840 | 2352 |
| 531 | 20231222 | 115000 | 1480584890 | 3895 | 3905 | 3905 | 3885 | 2582 |
| 532 | 20231222 | 114900 | 1470520270 | 3920 | 3920 | 3920 | 3920 | 1 |
| 533 | 20231222 | 114800 | 1470516350 | 3925 | 3925 | 3925 | 3925 | 1 |
| 534 | 20231222 | 114700 | 1470512425 | 3905 | 3920 | 3920 | 3905 | 248 |
| 535 | 20231222 | 114600 | 1469541610 | 3930 | 3930 | 3930 | 3905 | 7 |
| 536 | 20231222 | 114500 | 1469514125 | 3930 | 3905 | 3930 | 3905 | 102 |
| 537 | 20231222 | 114400 | 1469115790 | 3905 | 3920 | 3920 | 3905 | 790 |
| 538 | 20231222 | 114300 | 1466024340 | 3935 | 3935 | 3935 | 3935 | 20 |
| 539 | 20231222 | 114200 | 1465945640 | 3940 | 3940 | 3940 | 3920 | 97 |
| 540 | 20231222 | 114100 | 1465564940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 541 | 20231222 | 114000 | 1465564940 | 3950 | 3950 | 3950 | 3950 | 20 |
| 542 | 20231222 | 113900 | 1465485940 | 3960 | 3950 | 3970 | 3890 | 3854 |
| 543 | 20231222 | 113800 | 1450414410 | 3985 | 3990 | 4000 | 3930 | 5493 |
| 544 | 20231222 | 113700 | 1428621965 | 3995 | 4020 | 4020 | 3995 | 483 |
| 545 | 20231222 | 113600 | 1426689520 | 4020 | 4020 | 4020 | 4000 | 482 |
| 546 | 20231222 | 113500 | 1424751900 | 4020 | 4020 | 4020 | 4020 | 19 |
| 547 | 20231222 | 113400 | 1424675520 | 4025 | 4020 | 4025 | 4020 | 3673 |
| 548 | 20231222 | 113300 | 1409906470 | 4020 | 3980 | 4020 | 3980 | 3884 |
| 549 | 20231222 | 113200 | 1394319040 | 4005 | 3980 | 4005 | 3980 | 585 |
| 550 | 20231222 | 113100 | 1391980175 | 3980 | 3980 | 3980 | 3980 | 101 |
| 551 | 20231222 | 113000 | 1391578195 | 3980 | 3970 | 3985 | 3970 | 415 |
| 552 | 20231222 | 112900 | 1389930185 | 3970 | 3975 | 3975 | 3970 | 13 |
| 553 | 20231222 | 112800 | 1389878560 | 4000 | 3980 | 4000 | 3980 | 380 |
| 554 | 20231222 | 112700 | 1388361600 | 3975 | 4010 | 4010 | 3975 | 6534 |
| 555 | 20231222 | 112600 | 1362299170 | 4015 | 4020 | 4020 | 4015 | 87 |
| 556 | 20231222 | 112500 | 1361949555 | 4015 | 4010 | 4020 | 4010 | 325 |
| 557 | 20231222 | 112400 | 1360644135 | 4010 | 4010 | 4010 | 4010 | 8 |
| 558 | 20231222 | 112300 | 1360612055 | 4020 | 4020 | 4020 | 4020 | 22 |
| 559 | 20231222 | 112200 | 1360523615 | 4020 | 4020 | 4020 | 4020 | 5 |
| 560 | 20231222 | 112100 | 1360503515 | 4020 | 4005 | 4020 | 3995 | 235 |
| 561 | 20231222 | 112000 | 1359563135 | 4020 | 4025 | 4025 | 4005 | 174 |
| 562 | 20231222 | 111900 | 1358864445 | 4025 | 4015 | 4025 | 4015 | 109 |
| 563 | 20231222 | 111800 | 1358426720 | 4025 | 4020 | 4025 | 4005 | 1497 |
| 564 | 20231222 | 111700 | 1352421075 | 4025 | 4025 | 4025 | 4025 | 0 |
| 565 | 20231222 | 111600 | 1352421075 | 4025 | 4020 | 4025 | 4020 | 253 |
| 566 | 20231222 | 111500 | 1351403060 | 4020 | 4020 | 4025 | 4015 | 3788 |
| 567 | 20231222 | 111400 | 1336175275 | 4000 | 3990 | 4020 | 3990 | 7591 |
| 568 | 20231222 | 111300 | 1305797095 | 3985 | 3980 | 3985 | 3980 | 1230 |
| 569 | 20231222 | 111200 | 1300900195 | 3980 | 3975 | 3980 | 3975 | 5000 |
| 570 | 20231222 | 111100 | 1281003115 | 3975 | 3975 | 3975 | 3975 | 14 |
| 571 | 20231222 | 111000 | 1280947465 | 3975 | 3975 | 3975 | 3975 | 50 |
| 572 | 20231222 | 110900 | 1280748715 | 3975 | 3960 | 3975 | 3955 | 4 |
| 573 | 20231222 | 110800 | 1280732870 | 3980 | 3980 | 3980 | 3955 | 828 |
| 574 | 20231222 | 110700 | 1277455190 | 3960 | 3970 | 3980 | 3960 | 1025 |
| 575 | 20231222 | 110600 | 1273385320 | 3970 | 3960 | 3970 | 3955 | 414 |
| 576 | 20231222 | 110500 | 1271745490 | 3960 | 3960 | 3970 | 3955 | 539 |
| 577 | 20231222 | 110400 | 1269611580 | 3960 | 3955 | 3960 | 3955 | 1096 |
| 578 | 20231222 | 110300 | 1265271685 | 3950 | 3935 | 3950 | 3935 | 3178 |
| 579 | 20231222 | 110200 | 1252748695 | 3940 | 3930 | 3940 | 3920 | 831 |
| 580 | 20231222 | 110100 | 1249488695 | 3920 | 3930 | 3930 | 3920 | 40 |
| 581 | 20231222 | 110000 | 1249331595 | 3940 | 3940 | 3940 | 3935 | 172 |
| 582 | 20231222 | 105900 | 1248654330 | 3940 | 3935 | 3940 | 3935 | 25 |
| 583 | 20231222 | 105800 | 1248555930 | 3940 | 3940 | 3940 | 3940 | 77 |
| 584 | 20231222 | 105700 | 1248252550 | 3940 | 3910 | 3940 | 3910 | 4144 |
| 585 | 20231222 | 105600 | 1232003820 | 3890 | 3900 | 3910 | 3890 | 1652 |
| 586 | 20231222 | 105500 | 1225566555 | 3900 | 3940 | 3940 | 3900 | 2014 |
| 587 | 20231222 | 105400 | 1217689905 | 3940 | 3935 | 3950 | 3935 | 167 |
| 588 | 20231222 | 105300 | 1217031980 | 3940 | 3945 | 3950 | 3940 | 1571 |
| 589 | 20231222 | 105200 | 1210834255 | 3950 | 3925 | 3950 | 3925 | 417 |
| 590 | 20231222 | 105100 | 1209194935 | 3905 | 3945 | 3945 | 3900 | 6172 |
| 591 | 20231222 | 105000 | 1185007420 | 3950 | 3960 | 3975 | 3950 | 687 |
| 592 | 20231222 | 104900 | 1182290455 | 3960 | 3965 | 3965 | 3955 | 102 |
| 593 | 20231222 | 104800 | 1181886470 | 3990 | 3990 | 3990 | 3990 | 1 |
| 594 | 20231222 | 104700 | 1181882480 | 3960 | 3960 | 3990 | 3960 | 5820 |
| 595 | 20231222 | 104600 | 1158757750 | 3965 | 3965 | 3965 | 3965 | 154 |
| 596 | 20231222 | 104500 | 1158147140 | 4000 | 3970 | 4000 | 3960 | 1731 |
| 597 | 20231222 | 104400 | 1151241010 | 4000 | 3970 | 4000 | 3970 | 572 |
| 598 | 20231222 | 104300 | 1148963230 | 4000 | 4005 | 4005 | 3970 | 817 |
| 599 | 20231222 | 104200 | 1145714460 | 4010 | 4010 | 4010 | 4010 | 1175 |
| 600 | 20231222 | 104100 | 1141002710 | 4010 | 4015 | 4020 | 4010 | 4368 |
| 601 | 20231222 | 104000 | 1123479380 | 4015 | 4005 | 4015 | 4005 | 730 |
| 602 | 20231222 | 103900 | 1120552805 | 4005 | 3990 | 4010 | 3990 | 1561 |
| 603 | 20231222 | 103800 | 1114305790 | 4000 | 4000 | 4000 | 4000 | 282 |
| 604 | 20231222 | 103700 | 1113177790 | 3990 | 3975 | 4000 | 3975 | 3361 |
| 605 | 20231222 | 103600 | 1099781970 | 3975 | 3965 | 3980 | 3965 | 854 |
| 606 | 20231222 | 103500 | 1096391165 | 3965 | 3965 | 3965 | 3950 | 249 |
| 607 | 20231222 | 103400 | 1095406145 | 3970 | 3940 | 3970 | 3935 | 3165 |
| 608 | 20231222 | 103300 | 1082916945 | 3940 | 3945 | 3945 | 3940 | 3433 |
| 609 | 20231222 | 103200 | 1069390200 | 3945 | 3950 | 3950 | 3940 | 1103 |
| 610 | 20231222 | 103100 | 1065040585 | 3970 | 3970 | 3970 | 3950 | 2325 |
| 611 | 20231222 | 103000 | 1055848160 | 3970 | 3960 | 3985 | 3960 | 1024 |
| 612 | 20231222 | 102900 | 1051787445 | 3990 | 3965 | 3990 | 3955 | 731 |
| 613 | 20231222 | 102800 | 1048882165 | 3965 | 3935 | 3965 | 3935 | 5387 |
| 614 | 20231222 | 102700 | 1027622185 | 3965 | 3960 | 3965 | 3935 | 4992 |
| 615 | 20231222 | 102600 | 1007891470 | 3950 | 3970 | 4035 | 3950 | 10472 |
| 616 | 20231222 | 102500 | 966090690 | 3985 | 4030 | 4055 | 3950 | 31092 |
| 617 | 20231222 | 102400 | 840954405 | 4010 | 4010 | 4010 | 4010 | 0 |
| 618 | 20231222 | 102300 | 840954405 | 4010 | 4010 | 4010 | 4010 | 0 |
| 619 | 20231222 | 102200 | 840954405 | 4010 | 3995 | 4010 | 3990 | 17878 |
| 620 | 20231222 | 102100 | 769398880 | 4000 | 3990 | 4000 | 3965 | 8353 |
| 621 | 20231222 | 102000 | 736015560 | 3990 | 3960 | 3990 | 3960 | 5503 |
| 622 | 20231222 | 101900 | 714111280 | 3960 | 3955 | 3980 | 3935 | 15144 |
| 623 | 20231222 | 101800 | 654350685 | 3955 | 3955 | 3955 | 3935 | 1802 |
| 624 | 20231222 | 101700 | 647241795 | 3955 | 3950 | 3955 | 3940 | 4613 |
| 625 | 20231222 | 101600 | 629026710 | 3950 | 3945 | 3950 | 3940 | 5698 |
| 626 | 20231222 | 101500 | 606534020 | 3935 | 3935 | 3945 | 3930 | 1114 |
| 627 | 20231222 | 101400 | 602146145 | 3930 | 3935 | 3935 | 3930 | 2395 |
| 628 | 20231222 | 101300 | 592722815 | 3935 | 3925 | 3935 | 3895 | 4848 |
| 629 | 20231222 | 101200 | 573722530 | 3925 | 3925 | 3925 | 3925 | 0 |
| 630 | 20231222 | 101100 | 573722530 | 3925 | 3925 | 3925 | 3900 | 1755 |
| 631 | 20231222 | 101000 | 566864950 | 3910 | 3930 | 3930 | 3910 | 242 |
| 632 | 20231222 | 100900 | 565915130 | 3935 | 3930 | 3935 | 3910 | 1102 |
| 633 | 20231222 | 100800 | 561588685 | 3930 | 3930 | 3935 | 3930 | 1098 |
| 634 | 20231222 | 100700 | 557273240 | 3935 | 3935 | 3935 | 3935 | 48 |
| 635 | 20231222 | 100600 | 557084360 | 3935 | 3930 | 3935 | 3915 | 3637 |
| 636 | 20231222 | 100500 | 542811445 | 3930 | 3910 | 3930 | 3910 | 38 |
| 637 | 20231222 | 100400 | 542662805 | 3900 | 3920 | 3935 | 3900 | 2913 |
| 638 | 20231222 | 100300 | 531236010 | 3925 | 3935 | 3935 | 3925 | 1788 |
| 639 | 20231222 | 100200 | 524200545 | 3935 | 3920 | 3935 | 3920 | 749 |
| 640 | 20231222 | 100100 | 521253995 | 3935 | 3920 | 3935 | 3900 | 2367 |
| 641 | 20231222 | 100000 | 511975380 | 3900 | 3910 | 3935 | 3895 | 1225 |
| 642 | 20231222 | 095900 | 507187830 | 3900 | 3935 | 3935 | 3900 | 8863 |
| 643 | 20231222 | 095800 | 472451315 | 3935 | 3930 | 3940 | 3920 | 5595 |
| 644 | 20231222 | 095700 | 450478795 | 3920 | 3890 | 3945 | 3885 | 12099 |
| 645 | 20231222 | 095600 | 403230915 | 3890 | 3865 | 3890 | 3865 | 4284 |
| 646 | 20231222 | 095500 | 386622245 | 3860 | 3845 | 3860 | 3820 | 4241 |
| 647 | 20231222 | 095400 | 370293640 | 3820 | 3800 | 3845 | 3775 | 15295 |
| 648 | 20231222 | 095300 | 311981365 | 3800 | 3800 | 3800 | 3800 | 889 |
| 649 | 20231222 | 095200 | 308603165 | 3800 | 3800 | 3800 | 3800 | 551 |
| 650 | 20231222 | 095100 | 306509365 | 3795 | 3770 | 3795 | 3770 | 2683 |
| 651 | 20231222 | 095000 | 296335150 | 3785 | 3760 | 3785 | 3760 | 270 |
| 652 | 20231222 | 094900 | 295319700 | 3760 | 3740 | 3760 | 3740 | 41 |
| 653 | 20231222 | 094800 | 295166140 | 3760 | 3760 | 3760 | 3760 | 1 |
| 654 | 20231222 | 094700 | 295162380 | 3740 | 3760 | 3760 | 3740 | 1022 |
| 655 | 20231222 | 094600 | 291325480 | 3790 | 3790 | 3790 | 3790 | 0 |
| 656 | 20231222 | 094500 | 291325480 | 3790 | 3790 | 3790 | 3790 | 0 |
| 657 | 20231222 | 094400 | 291325480 | 3790 | 3790 | 3790 | 3790 | 0 |
| 658 | 20231222 | 094300 | 291325480 | 3790 | 3790 | 3790 | 3790 | 1 |
| 659 | 20231222 | 094200 | 291321690 | 3790 | 3780 | 3790 | 3770 | 3103 |
| 660 | 20231222 | 094100 | 279617020 | 3795 | 3795 | 3795 | 3795 | 0 |
| 661 | 20231222 | 094000 | 279617020 | 3795 | 3780 | 3795 | 3780 | 16 |
| 662 | 20231222 | 093900 | 279556465 | 3800 | 3800 | 3800 | 3800 | 2 |
| 663 | 20231222 | 093800 | 279548865 | 3800 | 3780 | 3800 | 3780 | 550 |
| 664 | 20231222 | 093700 | 277469825 | 3800 | 3800 | 3800 | 3800 | 760 |
| 665 | 20231222 | 093600 | 274581825 | 3800 | 3800 | 3800 | 3800 | 5 |
| 666 | 20231222 | 093500 | 274562825 | 3800 | 3790 | 3800 | 3790 | 3526 |
| 667 | 20231222 | 093400 | 261183070 | 3790 | 3795 | 3795 | 3760 | 946 |
| 668 | 20231222 | 093300 | 257611890 | 3770 | 3785 | 3800 | 3760 | 2252 |
| 669 | 20231222 | 093200 | 249115730 | 3800 | 3800 | 3810 | 3800 | 3011 |
| 670 | 20231222 | 093100 | 237663975 | 3800 | 3800 | 3800 | 3800 | 1233 |
| 671 | 20231222 | 093000 | 232978575 | 3775 | 3795 | 3800 | 3775 | 1286 |
| 672 | 20231222 | 092900 | 228098260 | 3775 | 3775 | 3795 | 3770 | 2732 |
| 673 | 20231222 | 092800 | 217782570 | 3780 | 3775 | 3780 | 3775 | 8 |
| 674 | 20231222 | 092700 | 217752360 | 3775 | 3775 | 3785 | 3775 | 107 |
| 675 | 20231222 | 092600 | 217348415 | 3775 | 3775 | 3775 | 3775 | 343 |
| 676 | 20231222 | 092500 | 216053590 | 3790 | 3795 | 3795 | 3775 | 193 |
| 677 | 20231222 | 092400 | 215321285 | 3795 | 3800 | 3800 | 3770 | 586 |
| 678 | 20231222 | 092300 | 213102055 | 3805 | 3800 | 3805 | 3785 | 3325 |
| 679 | 20231222 | 092200 | 200459955 | 3800 | 3780 | 3805 | 3780 | 6142 |
| 680 | 20231222 | 092100 | 177135455 | 3770 | 3745 | 3770 | 3740 | 2419 |
| 681 | 20231222 | 092000 | 168059125 | 3745 | 3730 | 3745 | 3710 | 801 |
| 682 | 20231222 | 091900 | 165067545 | 3730 | 3705 | 3730 | 3705 | 8 |
| 683 | 20231222 | 091800 | 165037855 | 3705 | 3730 | 3730 | 3705 | 1079 |
| 684 | 20231222 | 091700 | 161038770 | 3710 | 3710 | 3710 | 3710 | 4 |
| 685 | 20231222 | 091600 | 161023930 | 3730 | 3715 | 3730 | 3710 | 932 |
| 686 | 20231222 | 091500 | 157565990 | 3730 | 3730 | 3730 | 3730 | 268 |
| 687 | 20231222 | 091400 | 156566350 | 3730 | 3730 | 3730 | 3730 | 714 |
| 688 | 20231222 | 091300 | 153903130 | 3730 | 3730 | 3730 | 3730 | 519 |
| 689 | 20231222 | 091200 | 151967260 | 3705 | 3700 | 3705 | 3650 | 1724 |
| 690 | 20231222 | 091100 | 145605350 | 3715 | 3730 | 3730 | 3705 | 4171 |
| 691 | 20231222 | 091000 | 130112820 | 3720 | 3720 | 3720 | 3720 | 582 |
| 692 | 20231222 | 090900 | 127947780 | 3730 | 3730 | 3730 | 3720 | 208 |
| 693 | 20231222 | 090800 | 127172900 | 3720 | 3715 | 3720 | 3715 | 291 |
| 694 | 20231222 | 090700 | 126090580 | 3730 | 3740 | 3740 | 3730 | 924 |
| 695 | 20231222 | 090600 | 122639845 | 3735 | 3755 | 3755 | 3735 | 976 |
| 696 | 20231222 | 090500 | 118987655 | 3790 | 3770 | 3795 | 3740 | 2114 |
| 697 | 20231222 | 090400 | 111036500 | 3795 | 3810 | 3815 | 3795 | 5309 |
| 698 | 20231222 | 090300 | 90834160 | 3810 | 3795 | 3815 | 3765 | 7332 |
| 699 | 20231222 | 090200 | 63004455 | 3795 | 3660 | 3795 | 3660 | 6247 |
| 700 | 20231222 | 090100 | 39781910 | 3660 | 3655 | 3660 | 3630 | 1704 |
| 701 | 20231222 | 090000 | 33566440 | 3625 | 3650 | 3660 | 3620 | 9197 |