34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 204300 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 11830 |
| 3 | 20231222 | 204200 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 4 | 20231222 | 204100 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 5 | 20231222 | 204000 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 6 | 20231222 | 203900 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 7 | 20231222 | 203800 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 8 | 20231222 | 203700 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 9 | 20231222 | 203600 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 10 | 20231222 | 203500 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 11 | 20231222 | 203400 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 12 | 20231222 | 203300 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 13 | 20231222 | 203200 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 14 | 20231222 | 203100 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 15 | 20231222 | 203000 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 16 | 20231222 | 202900 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 17 | 20231222 | 202800 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 18 | 20231222 | 202700 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 19 | 20231222 | 202600 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 20 | 20231222 | 202500 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 21 | 20231222 | 202400 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 22 | 20231222 | 202300 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 23 | 20231222 | 202200 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 24 | 20231222 | 202100 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 25 | 20231222 | 202000 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 26 | 20231222 | 201900 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 27 | 20231222 | 201800 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 28 | 20231222 | 201700 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 29 | 20231222 | 201600 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 30 | 20231222 | 201500 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 31 | 20231222 | 201400 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 32 | 20231222 | 201300 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 11830 |
| 33 | 20231222 | 201200 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 34 | 20231222 | 201100 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 35 | 20231222 | 201000 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 36 | 20231222 | 200900 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 37 | 20231222 | 200800 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 38 | 20231222 | 200700 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 39 | 20231222 | 200600 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 40 | 20231222 | 200500 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 41 | 20231222 | 200400 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 42 | 20231222 | 200300 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 43 | 20231222 | 200200 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 44 | 20231222 | 200100 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 45 | 20231222 | 200000 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 46 | 20231222 | 195900 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 47 | 20231222 | 195800 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 48 | 20231222 | 195700 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 49 | 20231222 | 195600 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 50 | 20231222 | 195500 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 51 | 20231222 | 195400 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 52 | 20231222 | 195300 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 53 | 20231222 | 195200 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 54 | 20231222 | 195100 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 55 | 20231222 | 195000 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 56 | 20231222 | 194900 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 57 | 20231222 | 194800 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 58 | 20231222 | 194700 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 59 | 20231222 | 194600 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 60 | 20231222 | 194500 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 61 | 20231222 | 194400 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 62 | 20231222 | 194300 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 11830 |
| 63 | 20231222 | 194200 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 64 | 20231222 | 194100 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 65 | 20231222 | 194000 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 66 | 20231222 | 193900 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 67 | 20231222 | 193800 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 68 | 20231222 | 193700 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 69 | 20231222 | 193600 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 70 | 20231222 | 193500 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 71 | 20231222 | 193400 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 72 | 20231222 | 193300 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 73 | 20231222 | 193200 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 74 | 20231222 | 193100 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 75 | 20231222 | 193000 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 76 | 20231222 | 192900 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 77 | 20231222 | 192800 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 78 | 20231222 | 192700 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 79 | 20231222 | 192600 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 80 | 20231222 | 192500 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 81 | 20231222 | 192400 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 82 | 20231222 | 192300 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 83 | 20231222 | 192200 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 84 | 20231222 | 192100 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 85 | 20231222 | 192000 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 86 | 20231222 | 191900 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 87 | 20231222 | 191800 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 88 | 20231222 | 191700 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 89 | 20231222 | 191600 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 90 | 20231222 | 191500 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 91 | 20231222 | 191400 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 92 | 20231222 | 191300 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 11830 |
| 93 | 20231222 | 191200 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 94 | 20231222 | 191100 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 95 | 20231222 | 191000 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 96 | 20231222 | 190900 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 97 | 20231222 | 190800 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 98 | 20231222 | 190700 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 99 | 20231222 | 190600 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 100 | 20231222 | 190500 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 101 | 20231222 | 190400 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 102 | 20231222 | 190300 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 103 | 20231222 | 190200 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 104 | 20231222 | 190100 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 105 | 20231222 | 190000 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 106 | 20231222 | 185900 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 107 | 20231222 | 185800 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 108 | 20231222 | 185700 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 109 | 20231222 | 185600 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 110 | 20231222 | 185500 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 111 | 20231222 | 185400 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 112 | 20231222 | 185300 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 113 | 20231222 | 185200 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 114 | 20231222 | 185100 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 115 | 20231222 | 185000 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 116 | 20231222 | 184900 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 117 | 20231222 | 184800 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 118 | 20231222 | 184700 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 119 | 20231222 | 184600 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 120 | 20231222 | 184500 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 121 | 20231222 | 184400 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 122 | 20231222 | 184300 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 11830 |
| 123 | 20231222 | 184200 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 124 | 20231222 | 184100 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 125 | 20231222 | 184000 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 126 | 20231222 | 183900 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 127 | 20231222 | 183800 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 128 | 20231222 | 183700 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 129 | 20231222 | 183600 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 130 | 20231222 | 183500 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 131 | 20231222 | 183400 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 132 | 20231222 | 183300 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 133 | 20231222 | 183200 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 134 | 20231222 | 183100 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 135 | 20231222 | 183000 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 136 | 20231222 | 182900 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 137 | 20231222 | 182800 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 138 | 20231222 | 182700 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 139 | 20231222 | 182600 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 140 | 20231222 | 182500 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 141 | 20231222 | 182400 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 142 | 20231222 | 182300 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 143 | 20231222 | 182200 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 144 | 20231222 | 182100 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 145 | 20231222 | 182000 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 146 | 20231222 | 181900 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 147 | 20231222 | 181800 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 148 | 20231222 | 181700 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 149 | 20231222 | 181600 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 150 | 20231222 | 181500 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 151 | 20231222 | 181400 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 152 | 20231222 | 181300 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 11830 |
| 153 | 20231222 | 181200 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 154 | 20231222 | 181100 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 155 | 20231222 | 181000 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 156 | 20231222 | 180900 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 157 | 20231222 | 180800 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 158 | 20231222 | 180700 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 159 | 20231222 | 180600 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 160 | 20231222 | 180500 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 161 | 20231222 | 180400 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 162 | 20231222 | 180300 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 163 | 20231222 | 180200 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 164 | 20231222 | 180100 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 165 | 20231222 | 180000 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 166 | 20231222 | 175900 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 167 | 20231222 | 175800 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 168 | 20231222 | 175700 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 169 | 20231222 | 175600 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 170 | 20231222 | 175500 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 171 | 20231222 | 175400 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 172 | 20231222 | 175300 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 173 | 20231222 | 175200 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 174 | 20231222 | 175100 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 175 | 20231222 | 175000 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 176 | 20231222 | 174900 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 177 | 20231222 | 174800 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 178 | 20231222 | 174700 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 179 | 20231222 | 174600 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 180 | 20231222 | 174500 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 181 | 20231222 | 174400 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 182 | 20231222 | 174300 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 11830 |
| 183 | 20231222 | 174200 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 184 | 20231222 | 174100 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 185 | 20231222 | 174000 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 186 | 20231222 | 173900 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 187 | 20231222 | 173800 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 188 | 20231222 | 173700 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 189 | 20231222 | 173600 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 190 | 20231222 | 173500 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 191 | 20231222 | 173400 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 192 | 20231222 | 173300 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 193 | 20231222 | 173200 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 194 | 20231222 | 173100 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 195 | 20231222 | 173000 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 196 | 20231222 | 172900 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 197 | 20231222 | 172800 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 198 | 20231222 | 172700 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 199 | 20231222 | 172600 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 200 | 20231222 | 172500 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 201 | 20231222 | 172400 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 202 | 20231222 | 172300 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 203 | 20231222 | 172200 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 204 | 20231222 | 172100 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 205 | 20231222 | 172000 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 206 | 20231222 | 171900 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 207 | 20231222 | 171800 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 208 | 20231222 | 171700 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 209 | 20231222 | 171600 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 210 | 20231222 | 171500 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 211 | 20231222 | 171400 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 212 | 20231222 | 171300 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 11830 |
| 213 | 20231222 | 171200 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 214 | 20231222 | 171100 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 215 | 20231222 | 171000 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 216 | 20231222 | 170900 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 217 | 20231222 | 170800 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 218 | 20231222 | 170700 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 219 | 20231222 | 170600 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 220 | 20231222 | 170500 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 221 | 20231222 | 170400 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 222 | 20231222 | 170300 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 223 | 20231222 | 170200 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 224 | 20231222 | 170100 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 225 | 20231222 | 170000 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 226 | 20231222 | 165900 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 227 | 20231222 | 165800 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 228 | 20231222 | 165700 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 229 | 20231222 | 165600 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 230 | 20231222 | 165500 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 231 | 20231222 | 165400 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 232 | 20231222 | 165300 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 233 | 20231222 | 165200 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 234 | 20231222 | 165100 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 235 | 20231222 | 165000 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 236 | 20231222 | 164900 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 237 | 20231222 | 164800 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 238 | 20231222 | 164700 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 239 | 20231222 | 164600 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 240 | 20231222 | 164500 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 241 | 20231222 | 164400 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 242 | 20231222 | 164300 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 11830 |
| 243 | 20231222 | 164200 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 244 | 20231222 | 164100 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 245 | 20231222 | 164000 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 246 | 20231222 | 163900 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 247 | 20231222 | 163800 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 248 | 20231222 | 163700 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 249 | 20231222 | 163600 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 250 | 20231222 | 163500 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 251 | 20231222 | 163400 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 252 | 20231222 | 163300 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 253 | 20231222 | 163200 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 254 | 20231222 | 163100 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 255 | 20231222 | 163000 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 256 | 20231222 | 162900 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 257 | 20231222 | 162800 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 258 | 20231222 | 162700 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 259 | 20231222 | 162600 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 260 | 20231222 | 162500 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 261 | 20231222 | 162400 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 262 | 20231222 | 162300 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 263 | 20231222 | 162200 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 264 | 20231222 | 162100 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 265 | 20231222 | 162000 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 266 | 20231222 | 161900 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 267 | 20231222 | 161800 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 268 | 20231222 | 161700 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 269 | 20231222 | 161600 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 270 | 20231222 | 161500 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 271 | 20231222 | 161400 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 272 | 20231222 | 161300 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 11830 |
| 273 | 20231222 | 161200 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 274 | 20231222 | 161100 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 275 | 20231222 | 161000 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 276 | 20231222 | 160900 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 277 | 20231222 | 160800 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 278 | 20231222 | 160700 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 279 | 20231222 | 160600 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 280 | 20231222 | 160500 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 281 | 20231222 | 160400 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 282 | 20231222 | 160300 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 283 | 20231222 | 160200 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 284 | 20231222 | 160100 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 285 | 20231222 | 160000 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 286 | 20231222 | 155900 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 287 | 20231222 | 155800 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 288 | 20231222 | 155700 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 289 | 20231222 | 155600 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 290 | 20231222 | 155500 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 291 | 20231222 | 155400 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 292 | 20231222 | 155300 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 293 | 20231222 | 155200 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 294 | 20231222 | 155100 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 295 | 20231222 | 155000 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 296 | 20231222 | 154900 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 297 | 20231222 | 154800 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 298 | 20231222 | 154700 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 299 | 20231222 | 154600 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 300 | 20231222 | 154500 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 301 | 20231222 | 154400 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 302 | 20231222 | 154300 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 11830 |
| 303 | 20231222 | 154200 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 304 | 20231222 | 154100 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 305 | 20231222 | 154000 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 306 | 20231222 | 153900 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 307 | 20231222 | 153800 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 308 | 20231222 | 153700 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 309 | 20231222 | 153600 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 310 | 20231222 | 153500 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 311 | 20231222 | 153400 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 312 | 20231222 | 153300 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 313 | 20231222 | 153200 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 314 | 20231222 | 153100 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 0 |
| 315 | 20231222 | 153000 | 2267435505 | 3650 | 3650 | 3650 | 3650 | 11830 |
| 316 | 20231222 | 152900 | 2224256005 | 3665 | 3665 | 3665 | 3665 | 0 |
| 317 | 20231222 | 152800 | 2224256005 | 3665 | 3665 | 3665 | 3665 | 0 |
| 318 | 20231222 | 152700 | 2224256005 | 3665 | 3665 | 3665 | 3665 | 0 |
| 319 | 20231222 | 152600 | 2224256005 | 3665 | 3665 | 3665 | 3665 | 0 |
| 320 | 20231222 | 152500 | 2224256005 | 3665 | 3665 | 3665 | 3665 | 0 |
| 321 | 20231222 | 152400 | 2224256005 | 3665 | 3665 | 3665 | 3665 | 0 |
| 322 | 20231222 | 152300 | 2224256005 | 3665 | 3665 | 3665 | 3665 | 0 |
| 323 | 20231222 | 152200 | 2224256005 | 3665 | 3665 | 3665 | 3665 | 0 |
| 324 | 20231222 | 152100 | 2224256005 | 3665 | 3665 | 3665 | 3665 | 0 |
| 325 | 20231222 | 152000 | 2224256005 | 3665 | 3665 | 3665 | 3665 | 0 |
| 326 | 20231222 | 151900 | 2224256005 | 3665 | 3670 | 3670 | 3665 | 2863 |
| 327 | 20231222 | 151800 | 2213752410 | 3665 | 3655 | 3665 | 3655 | 255 |
| 328 | 20231222 | 151700 | 2212818610 | 3660 | 3665 | 3665 | 3660 | 1059 |
| 329 | 20231222 | 151600 | 2208942525 | 3655 | 3660 | 3660 | 3655 | 1288 |
| 330 | 20231222 | 151500 | 2204228515 | 3660 | 3670 | 3670 | 3645 | 2275 |
| 331 | 20231222 | 151400 | 2195906030 | 3670 | 3670 | 3675 | 3660 | 6960 |
| 332 | 20231222 | 151300 | 2170388680 | 3670 | 3670 | 3670 | 3670 | 1884 |
| 333 | 20231222 | 151200 | 2163474400 | 3660 | 3655 | 3660 | 3645 | 3446 |
| 334 | 20231222 | 151100 | 2150877500 | 3650 | 3650 | 3650 | 3650 | 270 |
| 335 | 20231222 | 151000 | 2149892000 | 3655 | 3660 | 3660 | 3655 | 325 |
| 336 | 20231222 | 150900 | 2148702745 | 3655 | 3655 | 3655 | 3655 | 184 |
| 337 | 20231222 | 150800 | 2148030225 | 3655 | 3650 | 3660 | 3640 | 645 |
| 338 | 20231222 | 150700 | 2145675130 | 3660 | 3660 | 3660 | 3660 | 335 |
| 339 | 20231222 | 150600 | 2144449030 | 3660 | 3660 | 3660 | 3660 | 2014 |
| 340 | 20231222 | 150500 | 2137077790 | 3660 | 3660 | 3660 | 3660 | 117 |
| 341 | 20231222 | 150400 | 2136649570 | 3660 | 3655 | 3660 | 3650 | 1290 |
| 342 | 20231222 | 150300 | 2131937345 | 3655 | 3655 | 3655 | 3655 | 199 |
| 343 | 20231222 | 150200 | 2131210000 | 3660 | 3655 | 3660 | 3655 | 100 |
| 344 | 20231222 | 150100 | 2130844420 | 3660 | 3660 | 3660 | 3660 | 0 |
| 345 | 20231222 | 150000 | 2130844420 | 3660 | 3660 | 3660 | 3640 | 641 |
| 346 | 20231222 | 145900 | 2128510305 | 3660 | 3660 | 3660 | 3660 | 12 |
| 347 | 20231222 | 145800 | 2128466385 | 3665 | 3660 | 3665 | 3645 | 1314 |
| 348 | 20231222 | 145700 | 2123666620 | 3670 | 3670 | 3670 | 3670 | 91 |
| 349 | 20231222 | 145600 | 2123332650 | 3655 | 3655 | 3655 | 3655 | 0 |
| 350 | 20231222 | 145500 | 2123332650 | 3655 | 3655 | 3655 | 3655 | 309 |
| 351 | 20231222 | 145400 | 2122203255 | 3655 | 3670 | 3670 | 3655 | 779 |
| 352 | 20231222 | 145300 | 2119350795 | 3670 | 3665 | 3670 | 3665 | 136 |
| 353 | 20231222 | 145200 | 2118852315 | 3665 | 3660 | 3665 | 3660 | 453 |
| 354 | 20231222 | 145100 | 2117192375 | 3640 | 3660 | 3660 | 3640 | 506 |
| 355 | 20231222 | 145000 | 2115344415 | 3660 | 3630 | 3670 | 3630 | 1764 |
| 356 | 20231222 | 144900 | 2108917865 | 3630 | 3615 | 3640 | 3615 | 2267 |
| 357 | 20231222 | 144800 | 2100692790 | 3615 | 3615 | 3615 | 3615 | 17 |
| 358 | 20231222 | 144700 | 2100631335 | 3610 | 3625 | 3625 | 3610 | 1457 |
| 359 | 20231222 | 144600 | 2095370190 | 3625 | 3625 | 3625 | 3625 | 101 |
| 360 | 20231222 | 144500 | 2095004065 | 3625 | 3625 | 3625 | 3625 | 230 |
| 361 | 20231222 | 144400 | 2094170315 | 3625 | 3610 | 3625 | 3610 | 17 |
| 362 | 20231222 | 144300 | 2094108930 | 3610 | 3610 | 3630 | 3610 | 2534 |
| 363 | 20231222 | 144200 | 2084941025 | 3610 | 3610 | 3610 | 3610 | 0 |
| 364 | 20231222 | 144100 | 2084941025 | 3610 | 3610 | 3610 | 3610 | 202 |
| 365 | 20231222 | 144000 | 2084211805 | 3610 | 3610 | 3615 | 3610 | 24 |
| 366 | 20231222 | 143900 | 2084125125 | 3610 | 3585 | 3610 | 3580 | 3027 |
| 367 | 20231222 | 143800 | 2073211585 | 3580 | 3605 | 3605 | 3580 | 2038 |
| 368 | 20231222 | 143700 | 2065897020 | 3610 | 3610 | 3610 | 3610 | 126 |
| 369 | 20231222 | 143600 | 2065442160 | 3600 | 3600 | 3610 | 3600 | 156 |
| 370 | 20231222 | 143500 | 2064880530 | 3600 | 3600 | 3610 | 3585 | 1316 |
| 371 | 20231222 | 143400 | 2060152450 | 3610 | 3595 | 3610 | 3590 | 939 |
| 372 | 20231222 | 143300 | 2056776980 | 3595 | 3595 | 3595 | 3595 | 480 |
| 373 | 20231222 | 143200 | 2055051380 | 3595 | 3605 | 3605 | 3590 | 4070 |
| 374 | 20231222 | 143100 | 2040407550 | 3610 | 3615 | 3615 | 3600 | 93 |
| 375 | 20231222 | 143000 | 2040072675 | 3600 | 3600 | 3605 | 3600 | 609 |
| 376 | 20231222 | 142900 | 2037880265 | 3600 | 3600 | 3600 | 3600 | 926 |
| 377 | 20231222 | 142800 | 2034546665 | 3600 | 3600 | 3600 | 3600 | 2 |
| 378 | 20231222 | 142700 | 2034539465 | 3600 | 3600 | 3600 | 3590 | 464 |
| 379 | 20231222 | 142600 | 2032871695 | 3600 | 3585 | 3600 | 3585 | 114 |
| 380 | 20231222 | 142500 | 2032462795 | 3585 | 3600 | 3600 | 3585 | 139 |
| 381 | 20231222 | 142400 | 2031964435 | 3600 | 3585 | 3600 | 3580 | 1509 |
| 382 | 20231222 | 142300 | 2026549370 | 3585 | 3600 | 3600 | 3585 | 1337 |
| 383 | 20231222 | 142200 | 2021750685 | 3600 | 3585 | 3600 | 3585 | 418 |
| 384 | 20231222 | 142100 | 2020247370 | 3585 | 3595 | 3600 | 3585 | 3257 |
| 385 | 20231222 | 142000 | 2008559855 | 3590 | 3585 | 3595 | 3585 | 8229 |
| 386 | 20231222 | 141900 | 1979038435 | 3585 | 3565 | 3585 | 3565 | 237 |
| 387 | 20231222 | 141800 | 1978192355 | 3570 | 3570 | 3570 | 3565 | 1815 |
| 388 | 20231222 | 141700 | 1971714405 | 3565 | 3585 | 3585 | 3565 | 2002 |
| 389 | 20231222 | 141600 | 1964567225 | 3585 | 3565 | 3585 | 3565 | 888 |
| 390 | 20231222 | 141500 | 1961385825 | 3575 | 3570 | 3585 | 3565 | 4093 |
| 391 | 20231222 | 141400 | 1946781605 | 3565 | 3575 | 3575 | 3565 | 3277 |
| 392 | 20231222 | 141300 | 1935079175 | 3575 | 3590 | 3590 | 3575 | 1286 |
| 393 | 20231222 | 141200 | 1930475125 | 3585 | 3590 | 3590 | 3575 | 991 |
| 394 | 20231222 | 141100 | 1926926420 | 3590 | 3595 | 3595 | 3575 | 2857 |
| 395 | 20231222 | 141000 | 1916674625 | 3595 | 3605 | 3605 | 3595 | 2963 |
| 396 | 20231222 | 140900 | 1906005500 | 3605 | 3615 | 3625 | 3605 | 1737 |
| 397 | 20231222 | 140800 | 1899742560 | 3615 | 3625 | 3625 | 3610 | 481 |
| 398 | 20231222 | 140700 | 1898000625 | 3625 | 3615 | 3630 | 3590 | 9300 |
| 399 | 20231222 | 140600 | 1864477170 | 3620 | 3635 | 3635 | 3620 | 3013 |
| 400 | 20231222 | 140500 | 1853552475 | 3635 | 3640 | 3650 | 3635 | 610 |
| 401 | 20231222 | 140400 | 1851333375 | 3650 | 3640 | 3650 | 3640 | 62 |
| 402 | 20231222 | 140300 | 1851107085 | 3635 | 3650 | 3650 | 3635 | 2065 |
| 403 | 20231222 | 140200 | 1843590395 | 3650 | 3650 | 3650 | 3650 | 10 |
| 404 | 20231222 | 140100 | 1843553895 | 3650 | 3640 | 3650 | 3640 | 260 |
| 405 | 20231222 | 140000 | 1842607320 | 3640 | 3645 | 3650 | 3640 | 1549 |
| 406 | 20231222 | 135900 | 1836968535 | 3645 | 3650 | 3665 | 3645 | 966 |
| 407 | 20231222 | 135800 | 1833445780 | 3645 | 3665 | 3665 | 3645 | 2479 |
| 408 | 20231222 | 135700 | 1824393120 | 3665 | 3680 | 3680 | 3665 | 3509 |
| 409 | 20231222 | 135600 | 1811518985 | 3680 | 3680 | 3680 | 3680 | 155 |
| 410 | 20231222 | 135500 | 1810948585 | 3680 | 3680 | 3680 | 3680 | 4 |
| 411 | 20231222 | 135400 | 1810933865 | 3680 | 3680 | 3680 | 3680 | 132 |
| 412 | 20231222 | 135300 | 1810448105 | 3680 | 3680 | 3680 | 3680 | 3 |
| 413 | 20231222 | 135200 | 1810437065 | 3670 | 3680 | 3680 | 3670 | 278 |
| 414 | 20231222 | 135100 | 1809416075 | 3680 | 3680 | 3680 | 3680 | 48 |
| 415 | 20231222 | 135000 | 1809239435 | 3680 | 3685 | 3685 | 3680 | 188 |
| 416 | 20231222 | 134900 | 1808547535 | 3685 | 3685 | 3685 | 3685 | 253 |
| 417 | 20231222 | 134800 | 1807615230 | 3685 | 3685 | 3685 | 3685 | 1094 |
| 418 | 20231222 | 134700 | 1803583840 | 3685 | 3665 | 3685 | 3665 | 205 |
| 419 | 20231222 | 134600 | 1802832455 | 3665 | 3685 | 3685 | 3665 | 105 |
| 420 | 20231222 | 134500 | 1802445570 | 3665 | 3680 | 3680 | 3665 | 837 |
| 421 | 20231222 | 134400 | 1799369925 | 3680 | 3685 | 3685 | 3680 | 69 |
| 422 | 20231222 | 134300 | 1799115850 | 3685 | 3700 | 3700 | 3685 | 1584 |
| 423 | 20231222 | 134200 | 1793274165 | 3690 | 3700 | 3700 | 3690 | 1161 |
| 424 | 20231222 | 134100 | 1788984815 | 3700 | 3700 | 3700 | 3700 | 4 |
| 425 | 20231222 | 134000 | 1788970015 | 3700 | 3700 | 3700 | 3700 | 319 |
| 426 | 20231222 | 133900 | 1787789715 | 3695 | 3700 | 3700 | 3695 | 333 |
| 427 | 20231222 | 133800 | 1786557665 | 3705 | 3705 | 3710 | 3705 | 14 |
| 428 | 20231222 | 133700 | 1786505770 | 3705 | 3710 | 3710 | 3705 | 11 |
| 429 | 20231222 | 133600 | 1786464970 | 3710 | 3705 | 3710 | 3705 | 72 |
| 430 | 20231222 | 133500 | 1786197855 | 3705 | 3700 | 3705 | 3700 | 155 |
| 431 | 20231222 | 133400 | 1785624330 | 3700 | 3700 | 3700 | 3700 | 0 |
| 432 | 20231222 | 133300 | 1785624330 | 3700 | 3700 | 3700 | 3700 | 1 |
| 433 | 20231222 | 133200 | 1785620630 | 3690 | 3690 | 3690 | 3690 | 15 |
| 434 | 20231222 | 133100 | 1785565280 | 3690 | 3690 | 3690 | 3690 | 0 |
| 435 | 20231222 | 133000 | 1785565280 | 3690 | 3695 | 3695 | 3690 | 500 |
| 436 | 20231222 | 132900 | 1783719905 | 3695 | 3695 | 3695 | 3695 | 12 |
| 437 | 20231222 | 132800 | 1783675565 | 3700 | 3695 | 3700 | 3695 | 54 |
| 438 | 20231222 | 132700 | 1783476030 | 3695 | 3700 | 3700 | 3695 | 513 |
| 439 | 20231222 | 132600 | 1781580485 | 3700 | 3700 | 3700 | 3700 | 654 |
| 440 | 20231222 | 132500 | 1779160685 | 3700 | 3700 | 3700 | 3700 | 105 |
| 441 | 20231222 | 132400 | 1778772185 | 3700 | 3710 | 3710 | 3700 | 64 |
| 442 | 20231222 | 132300 | 1778535255 | 3710 | 3710 | 3710 | 3690 | 105 |
| 443 | 20231222 | 132200 | 1778146025 | 3705 | 3700 | 3705 | 3700 | 3040 |
| 444 | 20231222 | 132100 | 1766887330 | 3700 | 3685 | 3700 | 3675 | 2103 |
| 445 | 20231222 | 132000 | 1759116505 | 3685 | 3685 | 3685 | 3685 | 14 |
| 446 | 20231222 | 131900 | 1759064915 | 3685 | 3690 | 3690 | 3685 | 12 |
| 447 | 20231222 | 131800 | 1759020690 | 3685 | 3680 | 3685 | 3680 | 324 |
| 448 | 20231222 | 131700 | 1757826930 | 3680 | 3680 | 3680 | 3680 | 20 |
| 449 | 20231222 | 131600 | 1757753330 | 3680 | 3660 | 3680 | 3660 | 562 |
| 450 | 20231222 | 131500 | 1755694385 | 3660 | 3650 | 3660 | 3650 | 276 |
| 451 | 20231222 | 131400 | 1754685410 | 3650 | 3650 | 3650 | 3640 | 4399 |
| 452 | 20231222 | 131300 | 1738630530 | 3650 | 3625 | 3650 | 3610 | 5896 |
| 453 | 20231222 | 131200 | 1717212625 | 3625 | 3650 | 3650 | 3620 | 5859 |
| 454 | 20231222 | 131100 | 1695922845 | 3650 | 3675 | 3675 | 3650 | 1591 |
| 455 | 20231222 | 131000 | 1690106960 | 3660 | 3660 | 3660 | 3660 | 102 |
| 456 | 20231222 | 130900 | 1689733640 | 3655 | 3650 | 3655 | 3650 | 1004 |
| 457 | 20231222 | 130800 | 1686064040 | 3650 | 3660 | 3660 | 3650 | 1274 |
| 458 | 20231222 | 130700 | 1681411165 | 3650 | 3640 | 3650 | 3640 | 1120 |
| 459 | 20231222 | 130600 | 1677323175 | 3640 | 3695 | 3695 | 3640 | 18137 |
| 460 | 20231222 | 130500 | 1611167295 | 3660 | 3710 | 3710 | 3655 | 8021 |
| 461 | 20231222 | 130400 | 1581710890 | 3690 | 3710 | 3710 | 3690 | 5091 |
| 462 | 20231222 | 130300 | 1562907895 | 3710 | 3710 | 3710 | 3710 | 797 |
| 463 | 20231222 | 130200 | 1559951025 | 3720 | 3715 | 3720 | 3710 | 384 |
| 464 | 20231222 | 130100 | 1558524625 | 3710 | 3710 | 3710 | 3710 | 25 |
| 465 | 20231222 | 130000 | 1558431875 | 3705 | 3705 | 3705 | 3705 | 602 |
| 466 | 20231222 | 125900 | 1556201465 | 3710 | 3710 | 3710 | 3710 | 31 |
| 467 | 20231222 | 125800 | 1556086455 | 3710 | 3710 | 3720 | 3710 | 1072 |
| 468 | 20231222 | 125700 | 1552109315 | 3720 | 3720 | 3720 | 3720 | 10 |
| 469 | 20231222 | 125600 | 1552072115 | 3715 | 3715 | 3720 | 3710 | 2083 |
| 470 | 20231222 | 125500 | 1544333560 | 3715 | 3715 | 3715 | 3715 | 205 |
| 471 | 20231222 | 125400 | 1543571985 | 3715 | 3720 | 3720 | 3715 | 25 |
| 472 | 20231222 | 125300 | 1543479010 | 3725 | 3685 | 3725 | 3685 | 9161 |
| 473 | 20231222 | 125200 | 1509525725 | 3695 | 3685 | 3695 | 3685 | 285 |
| 474 | 20231222 | 125100 | 1508473340 | 3685 | 3695 | 3695 | 3685 | 416 |
| 475 | 20231222 | 125000 | 1506938415 | 3690 | 3690 | 3690 | 3685 | 542 |
| 476 | 20231222 | 124900 | 1504938600 | 3680 | 3690 | 3690 | 3680 | 1385 |
| 477 | 20231222 | 124800 | 1499839815 | 3690 | 3685 | 3690 | 3680 | 1375 |
| 478 | 20231222 | 124700 | 1494774095 | 3685 | 3710 | 3710 | 3685 | 11458 |
| 479 | 20231222 | 124600 | 1452370085 | 3715 | 3725 | 3725 | 3715 | 789 |
| 480 | 20231222 | 124500 | 1449438350 | 3725 | 3715 | 3725 | 3715 | 728 |
| 481 | 20231222 | 124400 | 1446733750 | 3715 | 3715 | 3715 | 3715 | 0 |
| 482 | 20231222 | 124300 | 1446733750 | 3715 | 3715 | 3715 | 3715 | 2322 |
| 483 | 20231222 | 124200 | 1438107520 | 3715 | 3720 | 3720 | 3715 | 3403 |
| 484 | 20231222 | 124100 | 1425449585 | 3725 | 3725 | 3725 | 3725 | 89 |
| 485 | 20231222 | 124000 | 1425118060 | 3725 | 3720 | 3725 | 3720 | 2037 |
| 486 | 20231222 | 123900 | 1417534170 | 3720 | 3720 | 3720 | 3720 | 0 |
| 487 | 20231222 | 123800 | 1417534170 | 3720 | 3725 | 3725 | 3720 | 2001 |
| 488 | 20231222 | 123700 | 1410090445 | 3720 | 3720 | 3720 | 3720 | 500 |
| 489 | 20231222 | 123600 | 1408230445 | 3720 | 3725 | 3725 | 3720 | 120 |
| 490 | 20231222 | 123500 | 1407783705 | 3725 | 3730 | 3730 | 3725 | 2127 |
| 491 | 20231222 | 123400 | 1399857325 | 3725 | 3740 | 3740 | 3725 | 12005 |
| 492 | 20231222 | 123300 | 1355088905 | 3740 | 3740 | 3740 | 3740 | 39 |
| 493 | 20231222 | 123200 | 1354943045 | 3735 | 3740 | 3755 | 3735 | 13 |
| 494 | 20231222 | 123100 | 1354894415 | 3740 | 3740 | 3740 | 3740 | 31 |
| 495 | 20231222 | 123000 | 1354778475 | 3740 | 3740 | 3740 | 3740 | 0 |
| 496 | 20231222 | 122900 | 1354778475 | 3740 | 3740 | 3740 | 3740 | 0 |
| 497 | 20231222 | 122800 | 1354778475 | 3740 | 3750 | 3750 | 3735 | 3932 |
| 498 | 20231222 | 122700 | 1340064365 | 3755 | 3755 | 3755 | 3755 | 0 |
| 499 | 20231222 | 122600 | 1340064365 | 3755 | 3750 | 3755 | 3750 | 2 |
| 500 | 20231222 | 122500 | 1340056860 | 3750 | 3750 | 3750 | 3750 | 1 |
| 501 | 20231222 | 122400 | 1340053110 | 3750 | 3750 | 3750 | 3750 | 1 |
| 502 | 20231222 | 122300 | 1340049360 | 3745 | 3740 | 3745 | 3740 | 1382 |
| 503 | 20231222 | 122200 | 1334876760 | 3740 | 3745 | 3745 | 3740 | 415 |
| 504 | 20231222 | 122100 | 1333323590 | 3745 | 3745 | 3745 | 3745 | 2 |
| 505 | 20231222 | 122000 | 1333316100 | 3745 | 3740 | 3745 | 3740 | 99 |
| 506 | 20231222 | 121900 | 1332945590 | 3740 | 3745 | 3745 | 3740 | 241 |
| 507 | 20231222 | 121800 | 1332043290 | 3745 | 3750 | 3750 | 3745 | 1050 |
| 508 | 20231222 | 121700 | 1328110790 | 3745 | 3750 | 3750 | 3745 | 738 |
| 509 | 20231222 | 121600 | 1325346765 | 3750 | 3755 | 3755 | 3750 | 13 |
| 510 | 20231222 | 121500 | 1325297960 | 3755 | 3755 | 3755 | 3755 | 0 |
| 511 | 20231222 | 121400 | 1325297960 | 3755 | 3755 | 3755 | 3755 | 5 |
| 512 | 20231222 | 121300 | 1325279185 | 3755 | 3755 | 3755 | 3755 | 0 |
| 513 | 20231222 | 121200 | 1325279185 | 3755 | 3750 | 3755 | 3750 | 12 |
| 514 | 20231222 | 121100 | 1325234180 | 3755 | 3750 | 3755 | 3750 | 105 |
| 515 | 20231222 | 121000 | 1324840285 | 3745 | 3745 | 3745 | 3745 | 1 |
| 516 | 20231222 | 120900 | 1324836540 | 3745 | 3750 | 3750 | 3745 | 60 |
| 517 | 20231222 | 120800 | 1324611825 | 3750 | 3750 | 3750 | 3750 | 129 |
| 518 | 20231222 | 120700 | 1324128075 | 3750 | 3750 | 3750 | 3750 | 118 |
| 519 | 20231222 | 120600 | 1323685575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 520 | 20231222 | 120500 | 1323685575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 521 | 20231222 | 120400 | 1323685575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 522 | 20231222 | 120300 | 1323685575 | 3750 | 3750 | 3750 | 3750 | 68 |
| 523 | 20231222 | 120200 | 1323430575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 524 | 20231222 | 120100 | 1323430575 | 3750 | 3750 | 3750 | 3750 | 156 |
| 525 | 20231222 | 120000 | 1322845575 | 3750 | 3750 | 3750 | 3750 | 61 |
| 526 | 20231222 | 115900 | 1322616825 | 3745 | 3745 | 3745 | 3745 | 0 |
| 527 | 20231222 | 115800 | 1322616825 | 3745 | 3745 | 3745 | 3745 | 0 |
| 528 | 20231222 | 115700 | 1322616825 | 3745 | 3745 | 3745 | 3745 | 0 |
| 529 | 20231222 | 115600 | 1322616825 | 3745 | 3745 | 3745 | 3745 | 0 |
| 530 | 20231222 | 115500 | 1322616825 | 3745 | 3750 | 3750 | 3745 | 152 |
| 531 | 20231222 | 115400 | 1322047425 | 3750 | 3755 | 3755 | 3750 | 88 |
| 532 | 20231222 | 115300 | 1321717415 | 3750 | 3750 | 3750 | 3750 | 500 |
| 533 | 20231222 | 115200 | 1319842415 | 3755 | 3755 | 3755 | 3755 | 59 |
| 534 | 20231222 | 115100 | 1319620870 | 3760 | 3760 | 3760 | 3760 | 20 |
| 535 | 20231222 | 115000 | 1319545670 | 3760 | 3760 | 3760 | 3760 | 0 |
| 536 | 20231222 | 114900 | 1319545670 | 3760 | 3760 | 3760 | 3760 | 14 |
| 537 | 20231222 | 114800 | 1319493030 | 3760 | 3760 | 3760 | 3760 | 0 |
| 538 | 20231222 | 114700 | 1319493030 | 3760 | 3760 | 3760 | 3760 | 3 |
| 539 | 20231222 | 114600 | 1319481750 | 3760 | 3760 | 3760 | 3760 | 210 |
| 540 | 20231222 | 114500 | 1318692150 | 3760 | 3760 | 3760 | 3760 | 271 |
| 541 | 20231222 | 114400 | 1317673190 | 3755 | 3755 | 3755 | 3755 | 0 |
| 542 | 20231222 | 114300 | 1317673190 | 3755 | 3755 | 3755 | 3755 | 62 |
| 543 | 20231222 | 114200 | 1317440380 | 3755 | 3755 | 3755 | 3755 | 0 |
| 544 | 20231222 | 114100 | 1317440380 | 3755 | 3755 | 3755 | 3755 | 0 |
| 545 | 20231222 | 114000 | 1317440380 | 3755 | 3755 | 3755 | 3755 | 41 |
| 546 | 20231222 | 113900 | 1317286425 | 3750 | 3750 | 3750 | 3750 | 2 |
| 547 | 20231222 | 113800 | 1317278925 | 3750 | 3750 | 3750 | 3750 | 561 |
| 548 | 20231222 | 113700 | 1315175175 | 3755 | 3760 | 3760 | 3750 | 16 |
| 549 | 20231222 | 113600 | 1315115130 | 3755 | 3755 | 3755 | 3755 | 50 |
| 550 | 20231222 | 113500 | 1314927380 | 3755 | 3755 | 3755 | 3755 | 50 |
| 551 | 20231222 | 113400 | 1314739630 | 3755 | 3755 | 3755 | 3755 | 3 |
| 552 | 20231222 | 113300 | 1314728365 | 3735 | 3735 | 3735 | 3735 | 0 |
| 553 | 20231222 | 113200 | 1314728365 | 3735 | 3735 | 3735 | 3735 | 431 |
| 554 | 20231222 | 113100 | 1313118580 | 3735 | 3730 | 3735 | 3730 | 634 |
| 555 | 20231222 | 113000 | 1310752975 | 3730 | 3730 | 3735 | 3730 | 817 |
| 556 | 20231222 | 112900 | 1307702975 | 3730 | 3750 | 3750 | 3730 | 3061 |
| 557 | 20231222 | 112800 | 1296262695 | 3750 | 3750 | 3750 | 3750 | 1306 |
| 558 | 20231222 | 112700 | 1291365195 | 3750 | 3750 | 3750 | 3750 | 1 |
| 559 | 20231222 | 112600 | 1291361445 | 3750 | 3750 | 3750 | 3750 | 0 |
| 560 | 20231222 | 112500 | 1291361445 | 3750 | 3745 | 3750 | 3745 | 44 |
| 561 | 20231222 | 112400 | 1291196515 | 3750 | 3750 | 3750 | 3750 | 337 |
| 562 | 20231222 | 112300 | 1289932765 | 3750 | 3735 | 3750 | 3735 | 1063 |
| 563 | 20231222 | 112200 | 1285949290 | 3735 | 3745 | 3745 | 3735 | 5815 |
| 564 | 20231222 | 112100 | 1264213105 | 3750 | 3750 | 3750 | 3750 | 3 |
| 565 | 20231222 | 112000 | 1264201855 | 3750 | 3750 | 3750 | 3745 | 93 |
| 566 | 20231222 | 111900 | 1263853480 | 3750 | 3765 | 3765 | 3750 | 1152 |
| 567 | 20231222 | 111800 | 1259530945 | 3765 | 3765 | 3765 | 3765 | 11 |
| 568 | 20231222 | 111700 | 1259489530 | 3760 | 3760 | 3760 | 3760 | 1 |
| 569 | 20231222 | 111600 | 1259485770 | 3765 | 3770 | 3770 | 3765 | 1732 |
| 570 | 20231222 | 111500 | 1252964785 | 3765 | 3765 | 3765 | 3765 | 513 |
| 571 | 20231222 | 111400 | 1251033340 | 3765 | 3765 | 3765 | 3765 | 0 |
| 572 | 20231222 | 111300 | 1251033340 | 3765 | 3775 | 3775 | 3765 | 487 |
| 573 | 20231222 | 111200 | 1249198875 | 3780 | 3780 | 3780 | 3780 | 30 |
| 574 | 20231222 | 111100 | 1249085475 | 3780 | 3780 | 3780 | 3780 | 19 |
| 575 | 20231222 | 111000 | 1249013655 | 3790 | 3780 | 3790 | 3775 | 22 |
| 576 | 20231222 | 110900 | 1248930535 | 3790 | 3790 | 3790 | 3790 | 0 |
| 577 | 20231222 | 110800 | 1248930535 | 3790 | 3790 | 3790 | 3790 | 0 |
| 578 | 20231222 | 110700 | 1248930535 | 3790 | 3790 | 3790 | 3790 | 3 |
| 579 | 20231222 | 110600 | 1248919165 | 3775 | 3765 | 3775 | 3765 | 15 |
| 580 | 20231222 | 110500 | 1248862615 | 3760 | 3760 | 3760 | 3760 | 12 |
| 581 | 20231222 | 110400 | 1248817495 | 3760 | 3750 | 3760 | 3740 | 540 |
| 582 | 20231222 | 110300 | 1246794505 | 3750 | 3750 | 3750 | 3750 | 600 |
| 583 | 20231222 | 110200 | 1244544505 | 3750 | 3755 | 3755 | 3750 | 24 |
| 584 | 20231222 | 110100 | 1244454435 | 3760 | 3785 | 3785 | 3760 | 57 |
| 585 | 20231222 | 110000 | 1244240090 | 3760 | 3760 | 3760 | 3760 | 1 |
| 586 | 20231222 | 105900 | 1244236330 | 3785 | 3780 | 3785 | 3780 | 495 |
| 587 | 20231222 | 105800 | 1242362835 | 3780 | 3780 | 3780 | 3780 | 0 |
| 588 | 20231222 | 105700 | 1242362835 | 3780 | 3780 | 3780 | 3780 | 1 |
| 589 | 20231222 | 105600 | 1242359055 | 3780 | 3780 | 3780 | 3780 | 1 |
| 590 | 20231222 | 105500 | 1242355275 | 3750 | 3750 | 3750 | 3750 | 1385 |
| 591 | 20231222 | 105400 | 1237161525 | 3750 | 3740 | 3750 | 3735 | 3338 |
| 592 | 20231222 | 105300 | 1224674530 | 3740 | 3745 | 3745 | 3735 | 3085 |
| 593 | 20231222 | 105200 | 1213141400 | 3745 | 3745 | 3750 | 3735 | 8997 |
| 594 | 20231222 | 105100 | 1179476865 | 3750 | 3775 | 3775 | 3750 | 9243 |
| 595 | 20231222 | 105000 | 1144769760 | 3780 | 3775 | 3780 | 3775 | 50 |
| 596 | 20231222 | 104900 | 1144580960 | 3775 | 3775 | 3775 | 3775 | 18 |
| 597 | 20231222 | 104800 | 1144513010 | 3775 | 3780 | 3780 | 3775 | 720 |
| 598 | 20231222 | 104700 | 1141795005 | 3775 | 3775 | 3775 | 3775 | 994 |
| 599 | 20231222 | 104600 | 1138042655 | 3775 | 3775 | 3775 | 3770 | 655 |
| 600 | 20231222 | 104500 | 1135571035 | 3775 | 3775 | 3780 | 3775 | 326 |
| 601 | 20231222 | 104400 | 1134340370 | 3780 | 3780 | 3780 | 3780 | 740 |
| 602 | 20231222 | 104300 | 1131543170 | 3780 | 3780 | 3780 | 3775 | 615 |
| 603 | 20231222 | 104200 | 1129219220 | 3780 | 3780 | 3780 | 3780 | 457 |
| 604 | 20231222 | 104100 | 1127491760 | 3790 | 3790 | 3790 | 3790 | 29 |
| 605 | 20231222 | 104000 | 1127381850 | 3790 | 3790 | 3790 | 3790 | 814 |
| 606 | 20231222 | 103900 | 1124296790 | 3790 | 3790 | 3790 | 3790 | 50 |
| 607 | 20231222 | 103800 | 1124107290 | 3790 | 3775 | 3790 | 3775 | 325 |
| 608 | 20231222 | 103700 | 1122876920 | 3775 | 3770 | 3775 | 3770 | 173 |
| 609 | 20231222 | 103600 | 1122223945 | 3760 | 3775 | 3775 | 3760 | 5001 |
| 610 | 20231222 | 103500 | 1103412500 | 3775 | 3785 | 3785 | 3775 | 1809 |
| 611 | 20231222 | 103400 | 1096578595 | 3790 | 3790 | 3790 | 3790 | 21 |
| 612 | 20231222 | 103300 | 1096499005 | 3795 | 3795 | 3795 | 3795 | 5 |
| 613 | 20231222 | 103200 | 1096480030 | 3795 | 3795 | 3795 | 3795 | 0 |
| 614 | 20231222 | 103100 | 1096480030 | 3795 | 3795 | 3795 | 3795 | 247 |
| 615 | 20231222 | 103000 | 1095542665 | 3795 | 3795 | 3805 | 3795 | 7963 |
| 616 | 20231222 | 102900 | 1065322110 | 3780 | 3800 | 3800 | 3780 | 5033 |
| 617 | 20231222 | 102800 | 1046241335 | 3800 | 3800 | 3800 | 3795 | 295 |
| 618 | 20231222 | 102700 | 1045121215 | 3795 | 3795 | 3795 | 3795 | 1459 |
| 619 | 20231222 | 102600 | 1039584310 | 3795 | 3795 | 3795 | 3795 | 10 |
| 620 | 20231222 | 102500 | 1039546360 | 3795 | 3795 | 3795 | 3795 | 13 |
| 621 | 20231222 | 102400 | 1039497025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 622 | 20231222 | 102300 | 1039497025 | 3780 | 3785 | 3785 | 3780 | 306 |
| 623 | 20231222 | 102200 | 1038340335 | 3780 | 3780 | 3780 | 3780 | 100 |
| 624 | 20231222 | 102100 | 1037962335 | 3780 | 3790 | 3790 | 3780 | 1263 |
| 625 | 20231222 | 102000 | 1033180520 | 3785 | 3785 | 3785 | 3785 | 1 |
| 626 | 20231222 | 101900 | 1033176735 | 3790 | 3790 | 3790 | 3790 | 1028 |
| 627 | 20231222 | 101800 | 1029280615 | 3790 | 3790 | 3790 | 3790 | 471 |
| 628 | 20231222 | 101700 | 1027495525 | 3795 | 3795 | 3795 | 3795 | 3 |
| 629 | 20231222 | 101600 | 1027484140 | 3780 | 3780 | 3780 | 3780 | 503 |
| 630 | 20231222 | 101500 | 1025582800 | 3775 | 3795 | 3795 | 3775 | 4 |
| 631 | 20231222 | 101400 | 1025567640 | 3760 | 3785 | 3785 | 3760 | 5005 |
| 632 | 20231222 | 101300 | 1006716370 | 3795 | 3780 | 3795 | 3780 | 357 |
| 633 | 20231222 | 101200 | 1005365830 | 3775 | 3780 | 3780 | 3770 | 1216 |
| 634 | 20231222 | 101100 | 1000779355 | 3795 | 3765 | 3795 | 3765 | 107 |
| 635 | 20231222 | 101000 | 1000375600 | 3775 | 3760 | 3775 | 3750 | 4294 |
| 636 | 20231222 | 100900 | 984243355 | 3760 | 3785 | 3785 | 3750 | 12488 |
| 637 | 20231222 | 100800 | 937277305 | 3785 | 3780 | 3785 | 3765 | 30518 |
| 638 | 20231222 | 100700 | 822260015 | 3780 | 3795 | 3795 | 3780 | 5100 |
| 639 | 20231222 | 100600 | 802944045 | 3810 | 3810 | 3810 | 3810 | 0 |
| 640 | 20231222 | 100500 | 802944045 | 3810 | 3810 | 3810 | 3810 | 0 |
| 641 | 20231222 | 100400 | 802944045 | 3810 | 3795 | 3810 | 3795 | 581 |
| 642 | 20231222 | 100300 | 800738835 | 3800 | 3800 | 3800 | 3800 | 0 |
| 643 | 20231222 | 100200 | 800738835 | 3800 | 3795 | 3800 | 3795 | 1561 |
| 644 | 20231222 | 100100 | 794809670 | 3795 | 3800 | 3800 | 3795 | 348 |
| 645 | 20231222 | 100000 | 793488995 | 3800 | 3815 | 3815 | 3795 | 2054 |
| 646 | 20231222 | 095900 | 785673300 | 3815 | 3815 | 3815 | 3815 | 160 |
| 647 | 20231222 | 095800 | 785062900 | 3815 | 3815 | 3815 | 3815 | 0 |
| 648 | 20231222 | 095700 | 785062900 | 3815 | 3815 | 3815 | 3815 | 218 |
| 649 | 20231222 | 095600 | 784231230 | 3815 | 3810 | 3815 | 3810 | 2907 |
| 650 | 20231222 | 095500 | 773155120 | 3810 | 3810 | 3810 | 3810 | 186 |
| 651 | 20231222 | 095400 | 772446460 | 3810 | 3810 | 3810 | 3810 | 116 |
| 652 | 20231222 | 095300 | 772004500 | 3800 | 3800 | 3800 | 3800 | 2 |
| 653 | 20231222 | 095200 | 771996900 | 3800 | 3800 | 3810 | 3800 | 1953 |
| 654 | 20231222 | 095100 | 764565420 | 3800 | 3785 | 3800 | 3780 | 5455 |
| 655 | 20231222 | 095000 | 743933270 | 3785 | 3805 | 3810 | 3785 | 3652 |
| 656 | 20231222 | 094900 | 730058465 | 3800 | 3800 | 3810 | 3800 | 2022 |
| 657 | 20231222 | 094800 | 722374835 | 3780 | 3780 | 3780 | 3780 | 10 |
| 658 | 20231222 | 094700 | 722337035 | 3780 | 3810 | 3810 | 3780 | 2235 |
| 659 | 20231222 | 094600 | 713873140 | 3780 | 3800 | 3800 | 3780 | 3000 |
| 660 | 20231222 | 094500 | 702523955 | 3810 | 3790 | 3810 | 3785 | 87 |
| 661 | 20231222 | 094400 | 702194495 | 3810 | 3785 | 3810 | 3780 | 555 |
| 662 | 20231222 | 094300 | 700086120 | 3815 | 3815 | 3815 | 3785 | 5379 |
| 663 | 20231222 | 094200 | 679675840 | 3820 | 3820 | 3825 | 3820 | 952 |
| 664 | 20231222 | 094100 | 676036700 | 3820 | 3820 | 3820 | 3820 | 419 |
| 665 | 20231222 | 094000 | 674436120 | 3835 | 3825 | 3835 | 3820 | 208 |
| 666 | 20231222 | 093900 | 673639895 | 3835 | 3820 | 3835 | 3820 | 730 |
| 667 | 20231222 | 093800 | 670846085 | 3820 | 3830 | 3830 | 3820 | 152 |
| 668 | 20231222 | 093700 | 670264780 | 3830 | 3825 | 3830 | 3820 | 96 |
| 669 | 20231222 | 093600 | 669897665 | 3830 | 3810 | 3830 | 3810 | 84 |
| 670 | 20231222 | 093500 | 669576545 | 3810 | 3830 | 3830 | 3810 | 689 |
| 671 | 20231222 | 093400 | 666949235 | 3815 | 3830 | 3830 | 3815 | 183 |
| 672 | 20231222 | 093300 | 666250250 | 3830 | 3820 | 3830 | 3820 | 811 |
| 673 | 20231222 | 093200 | 663146175 | 3825 | 3825 | 3825 | 3825 | 200 |
| 674 | 20231222 | 093100 | 662381175 | 3825 | 3800 | 3830 | 3780 | 6124 |
| 675 | 20231222 | 093000 | 639145140 | 3800 | 3790 | 3800 | 3790 | 2280 |
| 676 | 20231222 | 092900 | 630483680 | 3795 | 3790 | 3795 | 3790 | 633 |
| 677 | 20231222 | 092800 | 628084455 | 3795 | 3765 | 3795 | 3760 | 5011 |
| 678 | 20231222 | 092700 | 609211480 | 3765 | 3780 | 3780 | 3765 | 2745 |
| 679 | 20231222 | 092600 | 598859440 | 3770 | 3800 | 3800 | 3770 | 9742 |
| 680 | 20231222 | 092500 | 561888625 | 3800 | 3845 | 3845 | 3790 | 10514 |
| 681 | 20231222 | 092400 | 521950400 | 3810 | 3850 | 3850 | 3810 | 1516 |
| 682 | 20231222 | 092300 | 516161010 | 3825 | 3845 | 3845 | 3825 | 2257 |
| 683 | 20231222 | 092200 | 507503100 | 3845 | 3845 | 3845 | 3845 | 122 |
| 684 | 20231222 | 092100 | 507034010 | 3845 | 3825 | 3845 | 3825 | 603 |
| 685 | 20231222 | 092000 | 504720975 | 3825 | 3825 | 3825 | 3825 | 225 |
| 686 | 20231222 | 091900 | 503860350 | 3825 | 3820 | 3825 | 3820 | 959 |
| 687 | 20231222 | 091800 | 500196225 | 3820 | 3850 | 3850 | 3805 | 5546 |
| 688 | 20231222 | 091700 | 479055350 | 3850 | 3825 | 3850 | 3825 | 242 |
| 689 | 20231222 | 091600 | 478124070 | 3825 | 3815 | 3850 | 3815 | 2803 |
| 690 | 20231222 | 091500 | 467352330 | 3815 | 3810 | 3815 | 3805 | 2911 |
| 691 | 20231222 | 091400 | 456266290 | 3815 | 3810 | 3815 | 3795 | 617 |
| 692 | 20231222 | 091300 | 453920005 | 3810 | 3795 | 3810 | 3790 | 5545 |
| 693 | 20231222 | 091200 | 432855790 | 3790 | 3830 | 3830 | 3790 | 10318 |
| 694 | 20231222 | 091100 | 393580595 | 3830 | 3850 | 3885 | 3820 | 16268 |
| 695 | 20231222 | 091000 | 331095910 | 3885 | 3890 | 3890 | 3835 | 8274 |
| 696 | 20231222 | 090900 | 299105750 | 3925 | 3925 | 3925 | 3925 | 888 |
| 697 | 20231222 | 090800 | 295620350 | 3930 | 3915 | 3930 | 3860 | 10207 |
| 698 | 20231222 | 090700 | 255866265 | 3945 | 3945 | 3945 | 3910 | 1067 |
| 699 | 20231222 | 090600 | 251689440 | 3950 | 3950 | 3950 | 3910 | 6499 |
| 700 | 20231222 | 090500 | 226224800 | 3950 | 3965 | 3965 | 3910 | 8121 |
| 701 | 20231222 | 090400 | 194323620 | 3925 | 3950 | 3970 | 3925 | 7652 |
| 702 | 20231222 | 090300 | 164173150 | 3930 | 3935 | 3935 | 3930 | 1499 |
| 703 | 20231222 | 090200 | 158278220 | 3930 | 3940 | 3970 | 3925 | 8500 |
| 704 | 20231222 | 090100 | 124761380 | 3940 | 3950 | 4040 | 3895 | 16235 |
| 705 | 20231222 | 090000 | 61188065 | 3925 | 3900 | 4050 | 3885 | 15636 |