33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 202100 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 16128 |
| 3 | 20231222 | 202000 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 4 | 20231222 | 201900 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 5 | 20231222 | 201800 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 6 | 20231222 | 201700 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 7 | 20231222 | 201600 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 8 | 20231222 | 201500 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 9 | 20231222 | 201400 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 10 | 20231222 | 201300 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 11 | 20231222 | 201200 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 12 | 20231222 | 201100 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 13 | 20231222 | 201000 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 14 | 20231222 | 200900 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 15 | 20231222 | 200800 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 16 | 20231222 | 200700 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 17 | 20231222 | 200600 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 18 | 20231222 | 200500 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 19 | 20231222 | 200400 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 20 | 20231222 | 200300 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 21 | 20231222 | 200200 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 22 | 20231222 | 200100 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 23 | 20231222 | 200000 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 24 | 20231222 | 195900 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 25 | 20231222 | 195800 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 26 | 20231222 | 195700 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 27 | 20231222 | 195600 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 28 | 20231222 | 195500 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 29 | 20231222 | 195400 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 30 | 20231222 | 195300 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 31 | 20231222 | 195200 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 32 | 20231222 | 195100 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 16128 |
| 33 | 20231222 | 195000 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 34 | 20231222 | 194900 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 35 | 20231222 | 194800 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 36 | 20231222 | 194700 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 37 | 20231222 | 194600 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 38 | 20231222 | 194500 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 39 | 20231222 | 194400 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 40 | 20231222 | 194300 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 41 | 20231222 | 194200 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 42 | 20231222 | 194100 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 43 | 20231222 | 194000 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 44 | 20231222 | 193900 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 45 | 20231222 | 193800 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 46 | 20231222 | 193700 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 47 | 20231222 | 193600 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 48 | 20231222 | 193500 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 49 | 20231222 | 193400 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 50 | 20231222 | 193300 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 51 | 20231222 | 193200 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 52 | 20231222 | 193100 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 53 | 20231222 | 193000 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 54 | 20231222 | 192900 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 55 | 20231222 | 192800 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 56 | 20231222 | 192700 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 57 | 20231222 | 192600 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 58 | 20231222 | 192500 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 59 | 20231222 | 192400 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 60 | 20231222 | 192300 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 61 | 20231222 | 192200 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 62 | 20231222 | 192100 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 16128 |
| 63 | 20231222 | 192000 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 64 | 20231222 | 191900 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 65 | 20231222 | 191800 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 66 | 20231222 | 191700 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 67 | 20231222 | 191600 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 68 | 20231222 | 191500 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 69 | 20231222 | 191400 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 70 | 20231222 | 191300 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 71 | 20231222 | 191200 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 72 | 20231222 | 191100 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 73 | 20231222 | 191000 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 74 | 20231222 | 190900 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 75 | 20231222 | 190800 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 76 | 20231222 | 190700 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 77 | 20231222 | 190600 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 78 | 20231222 | 190500 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 79 | 20231222 | 190400 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 80 | 20231222 | 190300 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 81 | 20231222 | 190200 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 82 | 20231222 | 190100 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 83 | 20231222 | 190000 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 84 | 20231222 | 185900 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 85 | 20231222 | 185800 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 86 | 20231222 | 185700 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 87 | 20231222 | 185600 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 88 | 20231222 | 185500 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 89 | 20231222 | 185400 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 90 | 20231222 | 185300 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 91 | 20231222 | 185200 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 92 | 20231222 | 185100 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 16128 |
| 93 | 20231222 | 185000 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 94 | 20231222 | 184900 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 95 | 20231222 | 184800 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 96 | 20231222 | 184700 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 97 | 20231222 | 184600 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 98 | 20231222 | 184500 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 99 | 20231222 | 184400 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 100 | 20231222 | 184300 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 101 | 20231222 | 184200 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 102 | 20231222 | 184100 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 103 | 20231222 | 184000 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 104 | 20231222 | 183900 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 105 | 20231222 | 183800 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 106 | 20231222 | 183700 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 107 | 20231222 | 183600 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 108 | 20231222 | 183500 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 109 | 20231222 | 183400 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 110 | 20231222 | 183300 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 111 | 20231222 | 183200 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 112 | 20231222 | 183100 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 113 | 20231222 | 183000 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 114 | 20231222 | 182900 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 115 | 20231222 | 182800 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 116 | 20231222 | 182700 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 117 | 20231222 | 182600 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 118 | 20231222 | 182500 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 119 | 20231222 | 182400 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 120 | 20231222 | 182300 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 121 | 20231222 | 182200 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 122 | 20231222 | 182100 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 16128 |
| 123 | 20231222 | 182000 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 124 | 20231222 | 181900 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 125 | 20231222 | 181800 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 126 | 20231222 | 181700 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 127 | 20231222 | 181600 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 128 | 20231222 | 181500 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 129 | 20231222 | 181400 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 130 | 20231222 | 181300 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 131 | 20231222 | 181200 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 132 | 20231222 | 181100 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 133 | 20231222 | 181000 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 134 | 20231222 | 180900 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 135 | 20231222 | 180800 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 136 | 20231222 | 180700 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 137 | 20231222 | 180600 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 138 | 20231222 | 180500 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 139 | 20231222 | 180400 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 140 | 20231222 | 180300 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 141 | 20231222 | 180200 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 142 | 20231222 | 180100 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 143 | 20231222 | 180000 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 144 | 20231222 | 175900 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 145 | 20231222 | 175800 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 146 | 20231222 | 175700 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 147 | 20231222 | 175600 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 148 | 20231222 | 175500 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 149 | 20231222 | 175400 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 150 | 20231222 | 175300 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 151 | 20231222 | 175200 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 152 | 20231222 | 175100 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 16128 |
| 153 | 20231222 | 175000 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 154 | 20231222 | 174900 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 155 | 20231222 | 174800 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 156 | 20231222 | 174700 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 157 | 20231222 | 174600 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 158 | 20231222 | 174500 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 159 | 20231222 | 174400 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 160 | 20231222 | 174300 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 161 | 20231222 | 174200 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 162 | 20231222 | 174100 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 163 | 20231222 | 174000 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 164 | 20231222 | 173900 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 165 | 20231222 | 173800 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 166 | 20231222 | 173700 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 167 | 20231222 | 173600 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 168 | 20231222 | 173500 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 169 | 20231222 | 173400 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 170 | 20231222 | 173300 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 171 | 20231222 | 173200 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 172 | 20231222 | 173100 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 173 | 20231222 | 173000 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 174 | 20231222 | 172900 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 175 | 20231222 | 172800 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 176 | 20231222 | 172700 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 177 | 20231222 | 172600 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 178 | 20231222 | 172500 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 179 | 20231222 | 172400 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 180 | 20231222 | 172300 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 181 | 20231222 | 172200 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 182 | 20231222 | 172100 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 16128 |
| 183 | 20231222 | 172000 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 184 | 20231222 | 171900 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 185 | 20231222 | 171800 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 186 | 20231222 | 171700 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 187 | 20231222 | 171600 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 188 | 20231222 | 171500 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 189 | 20231222 | 171400 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 190 | 20231222 | 171300 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 191 | 20231222 | 171200 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 192 | 20231222 | 171100 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 193 | 20231222 | 171000 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 194 | 20231222 | 170900 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 195 | 20231222 | 170800 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 196 | 20231222 | 170700 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 197 | 20231222 | 170600 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 198 | 20231222 | 170500 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 199 | 20231222 | 170400 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 200 | 20231222 | 170300 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 201 | 20231222 | 170200 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 202 | 20231222 | 170100 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 203 | 20231222 | 170000 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 204 | 20231222 | 165900 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 205 | 20231222 | 165800 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 206 | 20231222 | 165700 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 207 | 20231222 | 165600 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 208 | 20231222 | 165500 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 209 | 20231222 | 165400 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 210 | 20231222 | 165300 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 211 | 20231222 | 165200 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 212 | 20231222 | 165100 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 16128 |
| 213 | 20231222 | 165000 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 214 | 20231222 | 164900 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 215 | 20231222 | 164800 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 216 | 20231222 | 164700 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 217 | 20231222 | 164600 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 218 | 20231222 | 164500 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 219 | 20231222 | 164400 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 220 | 20231222 | 164300 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 221 | 20231222 | 164200 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 222 | 20231222 | 164100 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 223 | 20231222 | 164000 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 224 | 20231222 | 163900 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 225 | 20231222 | 163800 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 226 | 20231222 | 163700 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 227 | 20231222 | 163600 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 228 | 20231222 | 163500 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 229 | 20231222 | 163400 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 230 | 20231222 | 163300 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 231 | 20231222 | 163200 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 232 | 20231222 | 163100 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 233 | 20231222 | 163000 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 234 | 20231222 | 162900 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 235 | 20231222 | 162800 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 236 | 20231222 | 162700 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 237 | 20231222 | 162600 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 238 | 20231222 | 162500 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 239 | 20231222 | 162400 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 240 | 20231222 | 162300 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 241 | 20231222 | 162200 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 242 | 20231222 | 162100 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 16128 |
| 243 | 20231222 | 162000 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 244 | 20231222 | 161900 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 245 | 20231222 | 161800 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 246 | 20231222 | 161700 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 247 | 20231222 | 161600 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 248 | 20231222 | 161500 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 249 | 20231222 | 161400 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 250 | 20231222 | 161300 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 251 | 20231222 | 161200 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 252 | 20231222 | 161100 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 253 | 20231222 | 161000 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 254 | 20231222 | 160900 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 255 | 20231222 | 160800 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 256 | 20231222 | 160700 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 257 | 20231222 | 160600 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 258 | 20231222 | 160500 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 259 | 20231222 | 160400 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 260 | 20231222 | 160300 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 261 | 20231222 | 160200 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 262 | 20231222 | 160100 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 263 | 20231222 | 160000 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 264 | 20231222 | 155900 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 265 | 20231222 | 155800 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 266 | 20231222 | 155700 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 267 | 20231222 | 155600 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 268 | 20231222 | 155500 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 269 | 20231222 | 155400 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 270 | 20231222 | 155300 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 271 | 20231222 | 155200 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 272 | 20231222 | 155100 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 16128 |
| 273 | 20231222 | 155000 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 274 | 20231222 | 154900 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 275 | 20231222 | 154800 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 276 | 20231222 | 154700 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 277 | 20231222 | 154600 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 278 | 20231222 | 154500 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 279 | 20231222 | 154400 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 280 | 20231222 | 154300 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 281 | 20231222 | 154200 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 282 | 20231222 | 154100 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 283 | 20231222 | 154000 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 284 | 20231222 | 153900 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 285 | 20231222 | 153800 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 286 | 20231222 | 153700 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 287 | 20231222 | 153600 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 288 | 20231222 | 153500 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 289 | 20231222 | 153400 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 290 | 20231222 | 153300 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 291 | 20231222 | 153200 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 292 | 20231222 | 153100 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 0 |
| 293 | 20231222 | 153000 | 1692286575 | 4300 | 4300 | 4300 | 4300 | 16128 |
| 294 | 20231222 | 152900 | 1622936175 | 4305 | 4305 | 4305 | 4305 | 0 |
| 295 | 20231222 | 152800 | 1622936175 | 4305 | 4305 | 4305 | 4305 | 0 |
| 296 | 20231222 | 152700 | 1622936175 | 4305 | 4305 | 4305 | 4305 | 0 |
| 297 | 20231222 | 152600 | 1622936175 | 4305 | 4305 | 4305 | 4305 | 0 |
| 298 | 20231222 | 152500 | 1622936175 | 4305 | 4305 | 4305 | 4305 | 0 |
| 299 | 20231222 | 152400 | 1622936175 | 4305 | 4305 | 4305 | 4305 | 0 |
| 300 | 20231222 | 152300 | 1622936175 | 4305 | 4305 | 4305 | 4305 | 0 |
| 301 | 20231222 | 152200 | 1622936175 | 4305 | 4305 | 4305 | 4305 | 0 |
| 302 | 20231222 | 152100 | 1622936175 | 4305 | 4305 | 4305 | 4305 | 0 |
| 303 | 20231222 | 152000 | 1622936175 | 4305 | 4305 | 4305 | 4305 | 0 |
| 304 | 20231222 | 151900 | 1622936175 | 4305 | 4305 | 4305 | 4305 | 16 |
| 305 | 20231222 | 151800 | 1622867295 | 4305 | 4300 | 4310 | 4300 | 493 |
| 306 | 20231222 | 151700 | 1620746745 | 4300 | 4305 | 4305 | 4300 | 728 |
| 307 | 20231222 | 151600 | 1617615540 | 4305 | 4300 | 4305 | 4300 | 643 |
| 308 | 20231222 | 151500 | 1614847605 | 4305 | 4305 | 4305 | 4300 | 1194 |
| 309 | 20231222 | 151400 | 1609712935 | 4300 | 4305 | 4305 | 4300 | 1168 |
| 310 | 20231222 | 151300 | 1604685770 | 4305 | 4300 | 4305 | 4300 | 265 |
| 311 | 20231222 | 151200 | 1603545820 | 4305 | 4300 | 4305 | 4300 | 493 |
| 312 | 20231222 | 151100 | 1601424920 | 4310 | 4300 | 4310 | 4300 | 476 |
| 313 | 20231222 | 151000 | 1599377975 | 4300 | 4300 | 4300 | 4300 | 308 |
| 314 | 20231222 | 150900 | 1598053575 | 4310 | 4305 | 4310 | 4300 | 8386 |
| 315 | 20231222 | 150800 | 1561990945 | 4305 | 4300 | 4305 | 4300 | 318 |
| 316 | 20231222 | 150700 | 1560623000 | 4305 | 4310 | 4315 | 4300 | 10551 |
| 317 | 20231222 | 150600 | 1515197600 | 4320 | 4320 | 4320 | 4320 | 10 |
| 318 | 20231222 | 150500 | 1515154400 | 4320 | 4320 | 4320 | 4320 | 0 |
| 319 | 20231222 | 150400 | 1515154400 | 4320 | 4310 | 4320 | 4310 | 44 |
| 320 | 20231222 | 150300 | 1514964640 | 4310 | 4315 | 4315 | 4310 | 52 |
| 321 | 20231222 | 150200 | 1514740495 | 4320 | 4310 | 4320 | 4310 | 12 |
| 322 | 20231222 | 150100 | 1514688665 | 4320 | 4320 | 4320 | 4320 | 91 |
| 323 | 20231222 | 150000 | 1514295545 | 4315 | 4310 | 4315 | 4310 | 1163 |
| 324 | 20231222 | 145900 | 1509280450 | 4305 | 4310 | 4315 | 4305 | 694 |
| 325 | 20231222 | 145800 | 1506291260 | 4310 | 4305 | 4310 | 4305 | 865 |
| 326 | 20231222 | 145700 | 1502566790 | 4310 | 4310 | 4310 | 4310 | 10 |
| 327 | 20231222 | 145600 | 1502523690 | 4305 | 4305 | 4310 | 4305 | 4207 |
| 328 | 20231222 | 145500 | 1484407145 | 4305 | 4310 | 4310 | 4305 | 1387 |
| 329 | 20231222 | 145400 | 1478429865 | 4310 | 4315 | 4320 | 4305 | 996 |
| 330 | 20231222 | 145300 | 1474137845 | 4315 | 4320 | 4320 | 4315 | 131 |
| 331 | 20231222 | 145200 | 1473571955 | 4320 | 4320 | 4320 | 4320 | 139 |
| 332 | 20231222 | 145100 | 1472971475 | 4320 | 4310 | 4320 | 4310 | 1738 |
| 333 | 20231222 | 145000 | 1465468315 | 4320 | 4320 | 4320 | 4310 | 275 |
| 334 | 20231222 | 144900 | 1464283045 | 4310 | 4310 | 4310 | 4310 | 1428 |
| 335 | 20231222 | 144800 | 1458128365 | 4310 | 4310 | 4310 | 4305 | 776 |
| 336 | 20231222 | 144700 | 1454787620 | 4310 | 4310 | 4310 | 4310 | 2 |
| 337 | 20231222 | 144600 | 1454779000 | 4310 | 4310 | 4310 | 4310 | 255 |
| 338 | 20231222 | 144500 | 1453679950 | 4305 | 4310 | 4310 | 4305 | 121 |
| 339 | 20231222 | 144400 | 1453159040 | 4310 | 4310 | 4310 | 4305 | 1241 |
| 340 | 20231222 | 144300 | 1447816165 | 4310 | 4310 | 4310 | 4310 | 101 |
| 341 | 20231222 | 144200 | 1447380855 | 4310 | 4310 | 4310 | 4310 | 110 |
| 342 | 20231222 | 144100 | 1446906755 | 4310 | 4305 | 4310 | 4305 | 202 |
| 343 | 20231222 | 144000 | 1446036140 | 4310 | 4305 | 4310 | 4305 | 1361 |
| 344 | 20231222 | 143900 | 1440176970 | 4305 | 4305 | 4310 | 4305 | 2149 |
| 345 | 20231222 | 143800 | 1430925465 | 4310 | 4305 | 4310 | 4305 | 35 |
| 346 | 20231222 | 143700 | 1430774620 | 4310 | 4305 | 4310 | 4305 | 2853 |
| 347 | 20231222 | 143600 | 1418492400 | 4305 | 4305 | 4305 | 4305 | 7 |
| 348 | 20231222 | 143500 | 1418462265 | 4310 | 4310 | 4310 | 4305 | 1664 |
| 349 | 20231222 | 143400 | 1411298425 | 4310 | 4310 | 4320 | 4310 | 1913 |
| 350 | 20231222 | 143300 | 1403053385 | 4320 | 4320 | 4320 | 4320 | 20 |
| 351 | 20231222 | 143200 | 1402966985 | 4320 | 4310 | 4320 | 4310 | 609 |
| 352 | 20231222 | 143100 | 1400341720 | 4315 | 4315 | 4315 | 4315 | 29 |
| 353 | 20231222 | 143000 | 1400216585 | 4315 | 4315 | 4315 | 4315 | 0 |
| 354 | 20231222 | 142900 | 1400216585 | 4315 | 4315 | 4315 | 4315 | 22 |
| 355 | 20231222 | 142800 | 1400121655 | 4310 | 4315 | 4315 | 4310 | 35 |
| 356 | 20231222 | 142700 | 1399970730 | 4315 | 4315 | 4315 | 4315 | 0 |
| 357 | 20231222 | 142600 | 1399970730 | 4315 | 4315 | 4315 | 4310 | 823 |
| 358 | 20231222 | 142500 | 1396423485 | 4315 | 4315 | 4315 | 4315 | 0 |
| 359 | 20231222 | 142400 | 1396423485 | 4315 | 4315 | 4315 | 4315 | 73 |
| 360 | 20231222 | 142300 | 1396108490 | 4315 | 4310 | 4315 | 4310 | 578 |
| 361 | 20231222 | 142200 | 1393617305 | 4310 | 4305 | 4310 | 4305 | 11 |
| 362 | 20231222 | 142100 | 1393569900 | 4310 | 4315 | 4315 | 4310 | 1261 |
| 363 | 20231222 | 142000 | 1388134940 | 4315 | 4310 | 4315 | 4310 | 5702 |
| 364 | 20231222 | 141900 | 1363559270 | 4315 | 4320 | 4320 | 4315 | 2244 |
| 365 | 20231222 | 141800 | 1353876360 | 4315 | 4315 | 4315 | 4315 | 35 |
| 366 | 20231222 | 141700 | 1353725335 | 4320 | 4320 | 4320 | 4320 | 10 |
| 367 | 20231222 | 141600 | 1353682135 | 4315 | 4315 | 4315 | 4315 | 1019 |
| 368 | 20231222 | 141500 | 1349285150 | 4320 | 4320 | 4320 | 4320 | 10 |
| 369 | 20231222 | 141400 | 1349241950 | 4320 | 4320 | 4320 | 4320 | 85 |
| 370 | 20231222 | 141300 | 1348874750 | 4320 | 4315 | 4320 | 4315 | 588 |
| 371 | 20231222 | 141200 | 1346337480 | 4320 | 4320 | 4320 | 4320 | 1 |
| 372 | 20231222 | 141100 | 1346333160 | 4330 | 4315 | 4330 | 4315 | 298 |
| 373 | 20231222 | 141000 | 1345047140 | 4330 | 4330 | 4330 | 4330 | 0 |
| 374 | 20231222 | 140900 | 1345047140 | 4330 | 4315 | 4330 | 4315 | 1690 |
| 375 | 20231222 | 140800 | 1337754640 | 4315 | 4335 | 4335 | 4315 | 182 |
| 376 | 20231222 | 140700 | 1336969110 | 4320 | 4320 | 4320 | 4320 | 601 |
| 377 | 20231222 | 140600 | 1334372790 | 4315 | 4325 | 4325 | 4315 | 210 |
| 378 | 20231222 | 140500 | 1333466040 | 4320 | 4320 | 4320 | 4320 | 1588 |
| 379 | 20231222 | 140400 | 1326605880 | 4320 | 4335 | 4335 | 4320 | 565 |
| 380 | 20231222 | 140300 | 1324164920 | 4320 | 4325 | 4325 | 4320 | 250 |
| 381 | 20231222 | 140200 | 1323084410 | 4330 | 4335 | 4335 | 4330 | 210 |
| 382 | 20231222 | 140100 | 1322174560 | 4335 | 4335 | 4335 | 4335 | 0 |
| 383 | 20231222 | 140000 | 1322174560 | 4335 | 4335 | 4335 | 4335 | 20 |
| 384 | 20231222 | 135900 | 1322087860 | 4335 | 4335 | 4335 | 4335 | 10 |
| 385 | 20231222 | 135800 | 1322044510 | 4335 | 4335 | 4335 | 4335 | 1 |
| 386 | 20231222 | 135700 | 1322040175 | 4335 | 4320 | 4335 | 4320 | 17 |
| 387 | 20231222 | 135600 | 1321966570 | 4335 | 4335 | 4335 | 4335 | 0 |
| 388 | 20231222 | 135500 | 1321966570 | 4335 | 4335 | 4335 | 4335 | 110 |
| 389 | 20231222 | 135400 | 1321489720 | 4335 | 4335 | 4335 | 4335 | 0 |
| 390 | 20231222 | 135300 | 1321489720 | 4335 | 4335 | 4335 | 4335 | 10 |
| 391 | 20231222 | 135200 | 1321446370 | 4335 | 4320 | 4335 | 4320 | 239 |
| 392 | 20231222 | 135100 | 1320413845 | 4335 | 4335 | 4335 | 4335 | 10 |
| 393 | 20231222 | 135000 | 1320370495 | 4320 | 4340 | 4340 | 4320 | 311 |
| 394 | 20231222 | 134900 | 1319026775 | 4340 | 4340 | 4340 | 4340 | 0 |
| 395 | 20231222 | 134800 | 1319026775 | 4340 | 4340 | 4340 | 4340 | 10 |
| 396 | 20231222 | 134700 | 1318983375 | 4330 | 4340 | 4340 | 4330 | 4 |
| 397 | 20231222 | 134600 | 1318966025 | 4330 | 4325 | 4340 | 4325 | 2068 |
| 398 | 20231222 | 134500 | 1310021625 | 4325 | 4330 | 4330 | 4325 | 20 |
| 399 | 20231222 | 134400 | 1309935075 | 4330 | 4340 | 4340 | 4330 | 311 |
| 400 | 20231222 | 134300 | 1308588245 | 4340 | 4340 | 4340 | 4340 | 0 |
| 401 | 20231222 | 134200 | 1308588245 | 4340 | 4340 | 4340 | 4340 | 10 |
| 402 | 20231222 | 134100 | 1308544845 | 4335 | 4335 | 4335 | 4335 | 366 |
| 403 | 20231222 | 134000 | 1306958235 | 4335 | 4330 | 4335 | 4330 | 40 |
| 404 | 20231222 | 133900 | 1306784985 | 4335 | 4335 | 4335 | 4335 | 80 |
| 405 | 20231222 | 133800 | 1306438185 | 4335 | 4335 | 4335 | 4335 | 0 |
| 406 | 20231222 | 133700 | 1306438185 | 4335 | 4335 | 4335 | 4335 | 11 |
| 407 | 20231222 | 133600 | 1306390500 | 4330 | 4330 | 4330 | 4330 | 0 |
| 408 | 20231222 | 133500 | 1306390500 | 4330 | 4325 | 4330 | 4325 | 37 |
| 409 | 20231222 | 133400 | 1306230395 | 4330 | 4330 | 4330 | 4330 | 105 |
| 410 | 20231222 | 133300 | 1305775745 | 4340 | 4340 | 4340 | 4340 | 10 |
| 411 | 20231222 | 133200 | 1305732345 | 4340 | 4340 | 4340 | 4340 | 20 |
| 412 | 20231222 | 133100 | 1305645545 | 4340 | 4340 | 4340 | 4340 | 10 |
| 413 | 20231222 | 133000 | 1305602145 | 4340 | 4340 | 4340 | 4340 | 310 |
| 414 | 20231222 | 132900 | 1304256745 | 4340 | 4340 | 4340 | 4325 | 52 |
| 415 | 20231222 | 132800 | 1304031080 | 4340 | 4340 | 4340 | 4340 | 60 |
| 416 | 20231222 | 132700 | 1303770680 | 4330 | 4330 | 4330 | 4330 | 550 |
| 417 | 20231222 | 132600 | 1301389180 | 4340 | 4340 | 4340 | 4340 | 10 |
| 418 | 20231222 | 132500 | 1301345780 | 4340 | 4340 | 4340 | 4340 | 10 |
| 419 | 20231222 | 132400 | 1301302380 | 4340 | 4340 | 4340 | 4340 | 10 |
| 420 | 20231222 | 132300 | 1301258980 | 4325 | 4335 | 4335 | 4325 | 1645 |
| 421 | 20231222 | 132200 | 1294134295 | 4340 | 4340 | 4340 | 4340 | 10 |
| 422 | 20231222 | 132100 | 1294090895 | 4345 | 4345 | 4345 | 4345 | 10 |
| 423 | 20231222 | 132000 | 1294047445 | 4345 | 4345 | 4345 | 4345 | 0 |
| 424 | 20231222 | 131900 | 1294047445 | 4345 | 4345 | 4345 | 4345 | 10 |
| 425 | 20231222 | 131800 | 1294003995 | 4345 | 4345 | 4345 | 4345 | 1000 |
| 426 | 20231222 | 131700 | 1289658995 | 4345 | 4340 | 4345 | 4340 | 111 |
| 427 | 20231222 | 131600 | 1289177200 | 4340 | 4340 | 4340 | 4340 | 1000 |
| 428 | 20231222 | 131500 | 1284837200 | 4340 | 4340 | 4340 | 4340 | 10 |
| 429 | 20231222 | 131400 | 1284793800 | 4335 | 4335 | 4335 | 4335 | 0 |
| 430 | 20231222 | 131300 | 1284793800 | 4335 | 4330 | 4335 | 4330 | 60 |
| 431 | 20231222 | 131200 | 1284533950 | 4330 | 4330 | 4330 | 4330 | 1 |
| 432 | 20231222 | 131100 | 1284529620 | 4335 | 4330 | 4335 | 4330 | 512 |
| 433 | 20231222 | 131000 | 1282312610 | 4335 | 4335 | 4335 | 4335 | 11 |
| 434 | 20231222 | 130900 | 1282264925 | 4330 | 4335 | 4335 | 4330 | 503 |
| 435 | 20231222 | 130800 | 1280086920 | 4340 | 4340 | 4340 | 4340 | 10 |
| 436 | 20231222 | 130700 | 1280043520 | 4345 | 4345 | 4345 | 4345 | 0 |
| 437 | 20231222 | 130600 | 1280043520 | 4345 | 4345 | 4345 | 4345 | 10 |
| 438 | 20231222 | 130500 | 1280000070 | 4345 | 4345 | 4345 | 4345 | 20 |
| 439 | 20231222 | 130400 | 1279913170 | 4345 | 4345 | 4345 | 4345 | 10 |
| 440 | 20231222 | 130300 | 1279869720 | 4330 | 4330 | 4330 | 4330 | 33 |
| 441 | 20231222 | 130200 | 1279726830 | 4330 | 4330 | 4330 | 4330 | 44 |
| 442 | 20231222 | 130100 | 1279536310 | 4330 | 4340 | 4340 | 4330 | 152 |
| 443 | 20231222 | 130000 | 1278877430 | 4340 | 4340 | 4340 | 4340 | 30 |
| 444 | 20231222 | 125900 | 1278747230 | 4340 | 4340 | 4340 | 4340 | 65 |
| 445 | 20231222 | 125800 | 1278465130 | 4340 | 4340 | 4340 | 4340 | 100 |
| 446 | 20231222 | 125700 | 1278031130 | 4340 | 4340 | 4340 | 4340 | 10 |
| 447 | 20231222 | 125600 | 1277987730 | 4325 | 4325 | 4325 | 4325 | 99 |
| 448 | 20231222 | 125500 | 1277559555 | 4325 | 4330 | 4340 | 4325 | 322 |
| 449 | 20231222 | 125400 | 1276165245 | 4330 | 4330 | 4330 | 4330 | 116 |
| 450 | 20231222 | 125300 | 1275662965 | 4350 | 4325 | 4350 | 4325 | 1305 |
| 451 | 20231222 | 125200 | 1270018590 | 4350 | 4350 | 4350 | 4350 | 10 |
| 452 | 20231222 | 125100 | 1269975090 | 4325 | 4325 | 4325 | 4325 | 221 |
| 453 | 20231222 | 125000 | 1269019265 | 4350 | 4350 | 4350 | 4350 | 10 |
| 454 | 20231222 | 124900 | 1268975765 | 4350 | 4350 | 4350 | 4350 | 0 |
| 455 | 20231222 | 124800 | 1268975765 | 4350 | 4350 | 4350 | 4350 | 10 |
| 456 | 20231222 | 124700 | 1268932265 | 4320 | 4320 | 4320 | 4320 | 1 |
| 457 | 20231222 | 124600 | 1268927945 | 4350 | 4350 | 4350 | 4350 | 11 |
| 458 | 20231222 | 124500 | 1268880095 | 4350 | 4350 | 4350 | 4350 | 200 |
| 459 | 20231222 | 124400 | 1268010095 | 4350 | 4350 | 4350 | 4350 | 10 |
| 460 | 20231222 | 124300 | 1267966595 | 4340 | 4335 | 4340 | 4335 | 902 |
| 461 | 20231222 | 124200 | 1264052000 | 4335 | 4330 | 4335 | 4320 | 1011 |
| 462 | 20231222 | 124100 | 1259680630 | 4335 | 4335 | 4335 | 4335 | 10 |
| 463 | 20231222 | 124000 | 1259637280 | 4335 | 4335 | 4335 | 4335 | 0 |
| 464 | 20231222 | 123900 | 1259637280 | 4335 | 4335 | 4335 | 4335 | 10 |
| 465 | 20231222 | 123800 | 1259593930 | 4335 | 4335 | 4335 | 4335 | 0 |
| 466 | 20231222 | 123700 | 1259593930 | 4335 | 4335 | 4335 | 4335 | 12 |
| 467 | 20231222 | 123600 | 1259541910 | 4325 | 4325 | 4325 | 4325 | 100 |
| 468 | 20231222 | 123500 | 1259109410 | 4335 | 4335 | 4335 | 4335 | 39 |
| 469 | 20231222 | 123400 | 1258940345 | 4335 | 4335 | 4335 | 4335 | 0 |
| 470 | 20231222 | 123300 | 1258940345 | 4335 | 4335 | 4335 | 4335 | 10 |
| 471 | 20231222 | 123200 | 1258896995 | 4325 | 4335 | 4335 | 4325 | 368 |
| 472 | 20231222 | 123100 | 1257305295 | 4335 | 4335 | 4335 | 4335 | 28 |
| 473 | 20231222 | 123000 | 1257183915 | 4335 | 4335 | 4335 | 4335 | 17 |
| 474 | 20231222 | 122900 | 1257110220 | 4335 | 4335 | 4335 | 4335 | 89 |
| 475 | 20231222 | 122800 | 1256724405 | 4335 | 4330 | 4335 | 4330 | 369 |
| 476 | 20231222 | 122700 | 1255126570 | 4335 | 4335 | 4335 | 4335 | 2 |
| 477 | 20231222 | 122600 | 1255117900 | 4330 | 4335 | 4335 | 4330 | 512 |
| 478 | 20231222 | 122500 | 1252900880 | 4335 | 4335 | 4335 | 4335 | 0 |
| 479 | 20231222 | 122400 | 1252900880 | 4335 | 4320 | 4335 | 4320 | 1621 |
| 480 | 20231222 | 122300 | 1245895895 | 4320 | 4330 | 4330 | 4320 | 549 |
| 481 | 20231222 | 122200 | 1243521825 | 4325 | 4320 | 4330 | 4320 | 558 |
| 482 | 20231222 | 122100 | 1241109285 | 4320 | 4320 | 4325 | 4320 | 17 |
| 483 | 20231222 | 122000 | 1241035840 | 4310 | 4310 | 4310 | 4310 | 1214 |
| 484 | 20231222 | 121900 | 1235803500 | 4315 | 4325 | 4325 | 4315 | 556 |
| 485 | 20231222 | 121800 | 1233404260 | 4325 | 4325 | 4325 | 4325 | 33 |
| 486 | 20231222 | 121700 | 1233261535 | 4320 | 4325 | 4325 | 4320 | 13 |
| 487 | 20231222 | 121600 | 1233205325 | 4315 | 4325 | 4325 | 4315 | 406 |
| 488 | 20231222 | 121500 | 1231451725 | 4330 | 4325 | 4330 | 4325 | 62 |
| 489 | 20231222 | 121400 | 1231183525 | 4325 | 4325 | 4325 | 4325 | 143 |
| 490 | 20231222 | 121300 | 1230565050 | 4325 | 4325 | 4325 | 4325 | 29 |
| 491 | 20231222 | 121200 | 1230439625 | 4325 | 4325 | 4325 | 4325 | 10 |
| 492 | 20231222 | 121100 | 1230396375 | 4325 | 4320 | 4325 | 4320 | 147 |
| 493 | 20231222 | 121000 | 1229761215 | 4320 | 4320 | 4320 | 4320 | 10 |
| 494 | 20231222 | 120900 | 1229718015 | 4325 | 4325 | 4325 | 4325 | 1 |
| 495 | 20231222 | 120800 | 1229713690 | 4310 | 4325 | 4325 | 4310 | 256 |
| 496 | 20231222 | 120700 | 1228609330 | 4325 | 4315 | 4325 | 4315 | 2 |
| 497 | 20231222 | 120600 | 1228600690 | 4325 | 4325 | 4325 | 4325 | 20 |
| 498 | 20231222 | 120500 | 1228514190 | 4325 | 4315 | 4325 | 4315 | 663 |
| 499 | 20231222 | 120400 | 1225651025 | 4325 | 4325 | 4325 | 4325 | 10 |
| 500 | 20231222 | 120300 | 1225607775 | 4325 | 4325 | 4325 | 4325 | 110 |
| 501 | 20231222 | 120200 | 1225132025 | 4325 | 4325 | 4325 | 4325 | 5 |
| 502 | 20231222 | 120100 | 1225110400 | 4330 | 4325 | 4330 | 4325 | 17 |
| 503 | 20231222 | 120000 | 1225036850 | 4325 | 4325 | 4325 | 4325 | 1 |
| 504 | 20231222 | 115900 | 1225032525 | 4310 | 4310 | 4325 | 4310 | 1212 |
| 505 | 20231222 | 115800 | 1219808640 | 4325 | 4310 | 4325 | 4310 | 308 |
| 506 | 20231222 | 115700 | 1218480080 | 4325 | 4325 | 4325 | 4325 | 10 |
| 507 | 20231222 | 115600 | 1218436830 | 4325 | 4310 | 4325 | 4310 | 225 |
| 508 | 20231222 | 115500 | 1217467050 | 4325 | 4320 | 4325 | 4310 | 133 |
| 509 | 20231222 | 115400 | 1216892435 | 4310 | 4315 | 4320 | 4310 | 445 |
| 510 | 20231222 | 115300 | 1214974420 | 4310 | 4315 | 4315 | 4310 | 716 |
| 511 | 20231222 | 115200 | 1211888390 | 4320 | 4315 | 4320 | 4315 | 134 |
| 512 | 20231222 | 115100 | 1211309615 | 4320 | 4310 | 4320 | 4310 | 327 |
| 513 | 20231222 | 115000 | 1209899015 | 4320 | 4315 | 4320 | 4315 | 61 |
| 514 | 20231222 | 114900 | 1209635745 | 4315 | 4310 | 4320 | 4310 | 839 |
| 515 | 20231222 | 114800 | 1206016830 | 4315 | 4315 | 4315 | 4310 | 169 |
| 516 | 20231222 | 114700 | 1205287835 | 4315 | 4320 | 4320 | 4315 | 97 |
| 517 | 20231222 | 114600 | 1204869200 | 4320 | 4315 | 4320 | 4315 | 1008 |
| 518 | 20231222 | 114500 | 1200519615 | 4320 | 4320 | 4320 | 4320 | 10 |
| 519 | 20231222 | 114400 | 1200476415 | 4320 | 4315 | 4320 | 4315 | 246 |
| 520 | 20231222 | 114300 | 1199414875 | 4320 | 4320 | 4320 | 4320 | 24 |
| 521 | 20231222 | 114200 | 1199311195 | 4320 | 4320 | 4320 | 4320 | 0 |
| 522 | 20231222 | 114100 | 1199311195 | 4320 | 4315 | 4330 | 4315 | 249 |
| 523 | 20231222 | 114000 | 1198236570 | 4330 | 4315 | 4330 | 4315 | 2136 |
| 524 | 20231222 | 113900 | 1189015075 | 4315 | 4315 | 4320 | 4315 | 327 |
| 525 | 20231222 | 113800 | 1187604020 | 4320 | 4315 | 4320 | 4315 | 235 |
| 526 | 20231222 | 113700 | 1186589990 | 4320 | 4320 | 4320 | 4320 | 74 |
| 527 | 20231222 | 113600 | 1186270310 | 4315 | 4315 | 4315 | 4315 | 224 |
| 528 | 20231222 | 113500 | 1185303750 | 4320 | 4320 | 4320 | 4320 | 15 |
| 529 | 20231222 | 113400 | 1185238950 | 4320 | 4325 | 4325 | 4315 | 263 |
| 530 | 20231222 | 113300 | 1184104000 | 4325 | 4325 | 4325 | 4315 | 508 |
| 531 | 20231222 | 113200 | 1181911410 | 4330 | 4330 | 4330 | 4330 | 10 |
| 532 | 20231222 | 113100 | 1181868110 | 4330 | 4330 | 4330 | 4330 | 3 |
| 533 | 20231222 | 113000 | 1181855120 | 4335 | 4335 | 4335 | 4335 | 10 |
| 534 | 20231222 | 112900 | 1181811770 | 4340 | 4340 | 4340 | 4340 | 0 |
| 535 | 20231222 | 112800 | 1181811770 | 4340 | 4340 | 4340 | 4340 | 10 |
| 536 | 20231222 | 112700 | 1181768370 | 4340 | 4320 | 4340 | 4310 | 939 |
| 537 | 20231222 | 112600 | 1177716560 | 4315 | 4315 | 4320 | 4315 | 462 |
| 538 | 20231222 | 112500 | 1175722970 | 4320 | 4320 | 4320 | 4315 | 573 |
| 539 | 20231222 | 112400 | 1173250310 | 4320 | 4320 | 4325 | 4320 | 460 |
| 540 | 20231222 | 112300 | 1171263095 | 4330 | 4330 | 4330 | 4330 | 17 |
| 541 | 20231222 | 112200 | 1171189485 | 4340 | 4340 | 4340 | 4340 | 2 |
| 542 | 20231222 | 112100 | 1171180805 | 4340 | 4340 | 4340 | 4340 | 210 |
| 543 | 20231222 | 112000 | 1170269405 | 4340 | 4340 | 4340 | 4340 | 0 |
| 544 | 20231222 | 111900 | 1170269405 | 4340 | 4340 | 4340 | 4335 | 337 |
| 545 | 20231222 | 111800 | 1168807960 | 4320 | 4310 | 4320 | 4310 | 801 |
| 546 | 20231222 | 111700 | 1165348140 | 4320 | 4325 | 4325 | 4320 | 17 |
| 547 | 20231222 | 111600 | 1165274665 | 4325 | 4320 | 4325 | 4310 | 4302 |
| 548 | 20231222 | 111500 | 1146692490 | 4330 | 4330 | 4330 | 4325 | 98 |
| 549 | 20231222 | 111400 | 1146268490 | 4330 | 4335 | 4335 | 4320 | 153 |
| 550 | 20231222 | 111300 | 1145607035 | 4335 | 4320 | 4335 | 4320 | 162 |
| 551 | 20231222 | 111200 | 1144907015 | 4335 | 4340 | 4340 | 4335 | 211 |
| 552 | 20231222 | 111100 | 1143991775 | 4340 | 4335 | 4345 | 4335 | 696 |
| 553 | 20231222 | 111000 | 1140971135 | 4340 | 4330 | 4340 | 4330 | 158 |
| 554 | 20231222 | 110900 | 1140286895 | 4330 | 4320 | 4330 | 4320 | 416 |
| 555 | 20231222 | 110800 | 1138489240 | 4330 | 4320 | 4330 | 4320 | 120 |
| 556 | 20231222 | 110700 | 1137970660 | 4320 | 4310 | 4320 | 4305 | 4059 |
| 557 | 20231222 | 110600 | 1120474655 | 4310 | 4305 | 4310 | 4305 | 197 |
| 558 | 20231222 | 110500 | 1119626480 | 4305 | 4300 | 4305 | 4300 | 755 |
| 559 | 20231222 | 110400 | 1116379925 | 4300 | 4300 | 4310 | 4300 | 3446 |
| 560 | 20231222 | 110300 | 1101558165 | 4300 | 4305 | 4310 | 4300 | 3468 |
| 561 | 20231222 | 110200 | 1086643635 | 4305 | 4305 | 4310 | 4305 | 550 |
| 562 | 20231222 | 110100 | 1084275875 | 4310 | 4310 | 4310 | 4310 | 14 |
| 563 | 20231222 | 110000 | 1084215535 | 4305 | 4305 | 4310 | 4305 | 306 |
| 564 | 20231222 | 105900 | 1082898195 | 4310 | 4305 | 4310 | 4305 | 948 |
| 565 | 20231222 | 105800 | 1078816860 | 4310 | 4310 | 4310 | 4300 | 350 |
| 566 | 20231222 | 105700 | 1077309210 | 4310 | 4305 | 4310 | 4305 | 1612 |
| 567 | 20231222 | 105600 | 1070369490 | 4315 | 4310 | 4315 | 4310 | 175 |
| 568 | 20231222 | 105500 | 1069615230 | 4310 | 4305 | 4310 | 4300 | 1023 |
| 569 | 20231222 | 105400 | 1065211745 | 4305 | 4305 | 4305 | 4300 | 6350 |
| 570 | 20231222 | 105300 | 1037906410 | 4310 | 4305 | 4310 | 4300 | 1431 |
| 571 | 20231222 | 105200 | 1031749020 | 4310 | 4310 | 4310 | 4300 | 3298 |
| 572 | 20231222 | 105100 | 1017554975 | 4305 | 4305 | 4305 | 4305 | 1000 |
| 573 | 20231222 | 105000 | 1013249975 | 4310 | 4310 | 4315 | 4305 | 376 |
| 574 | 20231222 | 104900 | 1011629985 | 4315 | 4315 | 4320 | 4315 | 341 |
| 575 | 20231222 | 104800 | 1010158565 | 4320 | 4305 | 4320 | 4305 | 2430 |
| 576 | 20231222 | 104700 | 999663930 | 4315 | 4315 | 4315 | 4300 | 4969 |
| 577 | 20231222 | 104600 | 978270735 | 4320 | 4315 | 4320 | 4310 | 544 |
| 578 | 20231222 | 104500 | 975924795 | 4310 | 4315 | 4315 | 4310 | 445 |
| 579 | 20231222 | 104400 | 974006790 | 4315 | 4315 | 4315 | 4315 | 2 |
| 580 | 20231222 | 104300 | 973998160 | 4310 | 4315 | 4315 | 4310 | 795 |
| 581 | 20231222 | 104200 | 970571435 | 4320 | 4305 | 4320 | 4305 | 3833 |
| 582 | 20231222 | 104100 | 954053695 | 4310 | 4305 | 4310 | 4305 | 394 |
| 583 | 20231222 | 104000 | 952356905 | 4310 | 4305 | 4310 | 4305 | 258 |
| 584 | 20231222 | 103900 | 951246160 | 4310 | 4305 | 4310 | 4300 | 1834 |
| 585 | 20231222 | 103800 | 943351855 | 4310 | 4310 | 4310 | 4305 | 215 |
| 586 | 20231222 | 103700 | 942426260 | 4310 | 4305 | 4310 | 4305 | 3528 |
| 587 | 20231222 | 103600 | 927236795 | 4310 | 4305 | 4310 | 4305 | 1328 |
| 588 | 20231222 | 103500 | 921519690 | 4310 | 4310 | 4310 | 4300 | 2663 |
| 589 | 20231222 | 103400 | 910064400 | 4310 | 4310 | 4315 | 4300 | 13483 |
| 590 | 20231222 | 103300 | 852031765 | 4315 | 4330 | 4330 | 4310 | 10763 |
| 591 | 20231222 | 103200 | 805559995 | 4330 | 4325 | 4330 | 4325 | 237 |
| 592 | 20231222 | 103100 | 804534855 | 4330 | 4330 | 4330 | 4325 | 1230 |
| 593 | 20231222 | 103000 | 799211450 | 4330 | 4325 | 4330 | 4325 | 907 |
| 594 | 20231222 | 102900 | 795288610 | 4325 | 4325 | 4325 | 4320 | 198 |
| 595 | 20231222 | 102800 | 794432660 | 4320 | 4330 | 4330 | 4320 | 1222 |
| 596 | 20231222 | 102700 | 789144860 | 4325 | 4325 | 4330 | 4325 | 827 |
| 597 | 20231222 | 102600 | 785568025 | 4325 | 4325 | 4330 | 4325 | 581 |
| 598 | 20231222 | 102500 | 783054700 | 4325 | 4335 | 4335 | 4325 | 3360 |
| 599 | 20231222 | 102400 | 768522450 | 4335 | 4325 | 4335 | 4325 | 565 |
| 600 | 20231222 | 102300 | 766078645 | 4325 | 4325 | 4340 | 4325 | 3148 |
| 601 | 20231222 | 102200 | 752462615 | 4330 | 4335 | 4340 | 4330 | 6650 |
| 602 | 20231222 | 102100 | 723665900 | 4335 | 4340 | 4340 | 4330 | 909 |
| 603 | 20231222 | 102000 | 719726305 | 4340 | 4335 | 4340 | 4335 | 442 |
| 604 | 20231222 | 101900 | 717810220 | 4340 | 4340 | 4340 | 4330 | 3196 |
| 605 | 20231222 | 101800 | 703960485 | 4340 | 4340 | 4345 | 4335 | 1006 |
| 606 | 20231222 | 101700 | 699598920 | 4340 | 4340 | 4345 | 4340 | 315 |
| 607 | 20231222 | 101600 | 698231770 | 4340 | 4345 | 4345 | 4335 | 595 |
| 608 | 20231222 | 101500 | 695647620 | 4345 | 4340 | 4345 | 4335 | 3032 |
| 609 | 20231222 | 101400 | 682501300 | 4350 | 4350 | 4350 | 4340 | 52 |
| 610 | 20231222 | 101300 | 682275500 | 4350 | 4340 | 4350 | 4335 | 3112 |
| 611 | 20231222 | 101200 | 668779180 | 4355 | 4355 | 4355 | 4355 | 110 |
| 612 | 20231222 | 101100 | 668300130 | 4355 | 4340 | 4355 | 4335 | 3460 |
| 613 | 20231222 | 101000 | 653290015 | 4345 | 4340 | 4345 | 4340 | 73 |
| 614 | 20231222 | 100900 | 652972890 | 4340 | 4350 | 4350 | 4340 | 1002 |
| 615 | 20231222 | 100800 | 648624190 | 4350 | 4355 | 4355 | 4345 | 1644 |
| 616 | 20231222 | 100700 | 641479355 | 4355 | 4340 | 4355 | 4340 | 11 |
| 617 | 20231222 | 100600 | 641431465 | 4360 | 4355 | 4360 | 4355 | 3 |
| 618 | 20231222 | 100500 | 641418395 | 4345 | 4355 | 4355 | 4340 | 1352 |
| 619 | 20231222 | 100400 | 635546645 | 4350 | 4345 | 4360 | 4345 | 1215 |
| 620 | 20231222 | 100300 | 630267190 | 4365 | 4345 | 4365 | 4345 | 299 |
| 621 | 20231222 | 100200 | 628967740 | 4350 | 4340 | 4350 | 4335 | 716 |
| 622 | 20231222 | 100100 | 625860005 | 4340 | 4340 | 4345 | 4340 | 233 |
| 623 | 20231222 | 100000 | 624848735 | 4350 | 4340 | 4350 | 4340 | 1091 |
| 624 | 20231222 | 095900 | 620113560 | 4340 | 4340 | 4340 | 4335 | 1034 |
| 625 | 20231222 | 095800 | 615626525 | 4340 | 4340 | 4340 | 4335 | 285 |
| 626 | 20231222 | 095700 | 614390740 | 4340 | 4340 | 4345 | 4340 | 527 |
| 627 | 20231222 | 095600 | 612103460 | 4345 | 4345 | 4345 | 4340 | 283 |
| 628 | 20231222 | 095500 | 610875020 | 4345 | 4335 | 4345 | 4335 | 2 |
| 629 | 20231222 | 095400 | 610866340 | 4345 | 4345 | 4345 | 4340 | 804 |
| 630 | 20231222 | 095300 | 607374060 | 4345 | 4345 | 4345 | 4345 | 148 |
| 631 | 20231222 | 095200 | 606731000 | 4345 | 4340 | 4345 | 4340 | 473 |
| 632 | 20231222 | 095100 | 604676330 | 4340 | 4350 | 4350 | 4340 | 460 |
| 633 | 20231222 | 095000 | 602679285 | 4340 | 4345 | 4350 | 4340 | 1681 |
| 634 | 20231222 | 094900 | 595381795 | 4340 | 4340 | 4345 | 4340 | 731 |
| 635 | 20231222 | 094800 | 592207525 | 4340 | 4335 | 4340 | 4335 | 461 |
| 636 | 20231222 | 094700 | 590209000 | 4340 | 4345 | 4345 | 4340 | 464 |
| 637 | 20231222 | 094600 | 588195190 | 4345 | 4345 | 4345 | 4335 | 861 |
| 638 | 20231222 | 094500 | 584459310 | 4365 | 4365 | 4370 | 4340 | 1055 |
| 639 | 20231222 | 094400 | 579854650 | 4365 | 4350 | 4370 | 4335 | 31275 |
| 640 | 20231222 | 094300 | 444233040 | 4355 | 4355 | 4355 | 4335 | 113 |
| 641 | 20231222 | 094200 | 443742925 | 4335 | 4340 | 4355 | 4335 | 1907 |
| 642 | 20231222 | 094100 | 435458985 | 4340 | 4335 | 4355 | 4335 | 1070 |
| 643 | 20231222 | 094000 | 430818150 | 4335 | 4350 | 4350 | 4335 | 1012 |
| 644 | 20231222 | 093900 | 426427760 | 4355 | 4335 | 4360 | 4330 | 743 |
| 645 | 20231222 | 093800 | 423206905 | 4335 | 4360 | 4360 | 4335 | 7631 |
| 646 | 20231222 | 093700 | 390112210 | 4360 | 4355 | 4360 | 4340 | 4503 |
| 647 | 20231222 | 093600 | 370552555 | 4365 | 4365 | 4365 | 4350 | 242 |
| 648 | 20231222 | 093500 | 369496255 | 4365 | 4360 | 4365 | 4350 | 403 |
| 649 | 20231222 | 093400 | 367740730 | 4365 | 4360 | 4365 | 4360 | 410 |
| 650 | 20231222 | 093300 | 365953080 | 4365 | 4350 | 4365 | 4350 | 632 |
| 651 | 20231222 | 093200 | 363203865 | 4370 | 4375 | 4375 | 4370 | 18 |
| 652 | 20231222 | 093100 | 363125165 | 4380 | 4380 | 4380 | 4340 | 11197 |
| 653 | 20231222 | 093000 | 314467985 | 4380 | 4380 | 4380 | 4380 | 11 |
| 654 | 20231222 | 092900 | 314419805 | 4380 | 4355 | 4380 | 4355 | 454 |
| 655 | 20231222 | 092800 | 312432785 | 4355 | 4355 | 4385 | 4355 | 238 |
| 656 | 20231222 | 092700 | 311395655 | 4350 | 4350 | 4350 | 4345 | 2106 |
| 657 | 20231222 | 092600 | 302239055 | 4350 | 4350 | 4350 | 4345 | 794 |
| 658 | 20231222 | 092500 | 298788890 | 4345 | 4350 | 4355 | 4345 | 704 |
| 659 | 20231222 | 092400 | 295729395 | 4350 | 4350 | 4355 | 4350 | 1162 |
| 660 | 20231222 | 092300 | 290674690 | 4365 | 4365 | 4365 | 4350 | 829 |
| 661 | 20231222 | 092200 | 287067625 | 4350 | 4345 | 4365 | 4340 | 3446 |
| 662 | 20231222 | 092100 | 272076680 | 4345 | 4360 | 4360 | 4340 | 9336 |
| 663 | 20231222 | 092000 | 231480150 | 4360 | 4360 | 4360 | 4350 | 1117 |
| 664 | 20231222 | 091900 | 226614750 | 4365 | 4365 | 4365 | 4360 | 1607 |
| 665 | 20231222 | 091800 | 219607835 | 4360 | 4395 | 4395 | 4360 | 2171 |
| 666 | 20231222 | 091700 | 210136695 | 4400 | 4355 | 4400 | 4355 | 8184 |
| 667 | 20231222 | 091600 | 174430030 | 4360 | 4355 | 4360 | 4355 | 2566 |
| 668 | 20231222 | 091500 | 163253105 | 4360 | 4400 | 4400 | 4360 | 3266 |
| 669 | 20231222 | 091400 | 149000075 | 4370 | 4370 | 4400 | 4370 | 690 |
| 670 | 20231222 | 091300 | 145984535 | 4370 | 4380 | 4400 | 4370 | 3018 |
| 671 | 20231222 | 091200 | 132791355 | 4375 | 4380 | 4400 | 4375 | 2202 |
| 672 | 20231222 | 091100 | 123155475 | 4380 | 4400 | 4410 | 4380 | 2719 |
| 673 | 20231222 | 091000 | 111222245 | 4410 | 4410 | 4430 | 4395 | 463 |
| 674 | 20231222 | 090900 | 109180780 | 4410 | 4425 | 4425 | 4410 | 101 |
| 675 | 20231222 | 090800 | 108735355 | 4425 | 4385 | 4425 | 4385 | 144 |
| 676 | 20231222 | 090700 | 108102875 | 4430 | 4375 | 4430 | 4375 | 1598 |
| 677 | 20231222 | 090600 | 101107260 | 4375 | 4375 | 4385 | 4375 | 1619 |
| 678 | 20231222 | 090500 | 94023880 | 4370 | 4380 | 4380 | 4365 | 1374 |
| 679 | 20231222 | 090400 | 88015205 | 4385 | 4430 | 4430 | 4385 | 1503 |
| 680 | 20231222 | 090300 | 81418810 | 4420 | 4400 | 4420 | 4395 | 2186 |
| 681 | 20231222 | 090200 | 71762460 | 4400 | 4390 | 4420 | 4390 | 1179 |
| 682 | 20231222 | 090100 | 66574430 | 4390 | 4425 | 4425 | 4320 | 11482 |
| 683 | 20231222 | 090000 | 16214020 | 4425 | 4425 | 4435 | 4425 | 3664 |