33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 200600 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 16338 |
| 3 | 20231222 | 200500 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 4 | 20231222 | 200400 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 5 | 20231222 | 200300 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 6 | 20231222 | 200200 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 7 | 20231222 | 200100 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 8 | 20231222 | 200000 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 9 | 20231222 | 195900 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 10 | 20231222 | 195800 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 11 | 20231222 | 195700 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 12 | 20231222 | 195600 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 13 | 20231222 | 195500 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 14 | 20231222 | 195400 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 15 | 20231222 | 195300 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 16 | 20231222 | 195200 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 17 | 20231222 | 195100 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 18 | 20231222 | 195000 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 19 | 20231222 | 194900 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 20 | 20231222 | 194800 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 21 | 20231222 | 194700 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 22 | 20231222 | 194600 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 23 | 20231222 | 194500 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 24 | 20231222 | 194400 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 25 | 20231222 | 194300 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 26 | 20231222 | 194200 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 27 | 20231222 | 194100 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 28 | 20231222 | 194000 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 29 | 20231222 | 193900 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 30 | 20231222 | 193800 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 31 | 20231222 | 193700 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 32 | 20231222 | 193600 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 16338 |
| 33 | 20231222 | 193500 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 34 | 20231222 | 193400 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 35 | 20231222 | 193300 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 36 | 20231222 | 193200 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 37 | 20231222 | 193100 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 38 | 20231222 | 193000 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 39 | 20231222 | 192900 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 40 | 20231222 | 192800 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 41 | 20231222 | 192700 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 42 | 20231222 | 192600 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 43 | 20231222 | 192500 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 44 | 20231222 | 192400 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 45 | 20231222 | 192300 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 46 | 20231222 | 192200 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 47 | 20231222 | 192100 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 48 | 20231222 | 192000 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 49 | 20231222 | 191900 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 50 | 20231222 | 191800 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 51 | 20231222 | 191700 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 52 | 20231222 | 191600 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 53 | 20231222 | 191500 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 54 | 20231222 | 191400 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 55 | 20231222 | 191300 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 56 | 20231222 | 191200 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 57 | 20231222 | 191100 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 58 | 20231222 | 191000 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 59 | 20231222 | 190900 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 60 | 20231222 | 190800 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 61 | 20231222 | 190700 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 62 | 20231222 | 190600 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 16338 |
| 63 | 20231222 | 190500 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 64 | 20231222 | 190400 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 65 | 20231222 | 190300 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 66 | 20231222 | 190200 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 67 | 20231222 | 190100 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 68 | 20231222 | 190000 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 69 | 20231222 | 185900 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 70 | 20231222 | 185800 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 71 | 20231222 | 185700 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 72 | 20231222 | 185600 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 73 | 20231222 | 185500 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 74 | 20231222 | 185400 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 75 | 20231222 | 185300 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 76 | 20231222 | 185200 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 77 | 20231222 | 185100 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 78 | 20231222 | 185000 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 79 | 20231222 | 184900 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 80 | 20231222 | 184800 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 81 | 20231222 | 184700 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 82 | 20231222 | 184600 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 83 | 20231222 | 184500 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 84 | 20231222 | 184400 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 85 | 20231222 | 184300 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 86 | 20231222 | 184200 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 87 | 20231222 | 184100 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 88 | 20231222 | 184000 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 89 | 20231222 | 183900 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 90 | 20231222 | 183800 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 91 | 20231222 | 183700 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 92 | 20231222 | 183600 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 16338 |
| 93 | 20231222 | 183500 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 94 | 20231222 | 183400 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 95 | 20231222 | 183300 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 96 | 20231222 | 183200 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 97 | 20231222 | 183100 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 98 | 20231222 | 183000 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 99 | 20231222 | 182900 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 100 | 20231222 | 182800 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 101 | 20231222 | 182700 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 102 | 20231222 | 182600 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 103 | 20231222 | 182500 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 104 | 20231222 | 182400 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 105 | 20231222 | 182300 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 106 | 20231222 | 182200 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 107 | 20231222 | 182100 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 108 | 20231222 | 182000 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 109 | 20231222 | 181900 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 110 | 20231222 | 181800 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 111 | 20231222 | 181700 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 112 | 20231222 | 181600 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 113 | 20231222 | 181500 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 114 | 20231222 | 181400 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 115 | 20231222 | 181300 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 116 | 20231222 | 181200 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 117 | 20231222 | 181100 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 118 | 20231222 | 181000 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 119 | 20231222 | 180900 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 120 | 20231222 | 180800 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 121 | 20231222 | 180700 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 122 | 20231222 | 180600 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 16338 |
| 123 | 20231222 | 180500 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 124 | 20231222 | 180400 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 125 | 20231222 | 180300 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 126 | 20231222 | 180200 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 127 | 20231222 | 180100 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 128 | 20231222 | 180000 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 129 | 20231222 | 175900 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 130 | 20231222 | 175800 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 131 | 20231222 | 175700 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 132 | 20231222 | 175600 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 133 | 20231222 | 175500 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 134 | 20231222 | 175400 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 135 | 20231222 | 175300 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 136 | 20231222 | 175200 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 137 | 20231222 | 175100 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 138 | 20231222 | 175000 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 139 | 20231222 | 174900 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 140 | 20231222 | 174800 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 141 | 20231222 | 174700 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 142 | 20231222 | 174600 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 143 | 20231222 | 174500 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 144 | 20231222 | 174400 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 145 | 20231222 | 174300 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 146 | 20231222 | 174200 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 147 | 20231222 | 174100 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 148 | 20231222 | 174000 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 149 | 20231222 | 173900 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 150 | 20231222 | 173800 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 151 | 20231222 | 173700 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 152 | 20231222 | 173600 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 16338 |
| 153 | 20231222 | 173500 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 154 | 20231222 | 173400 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 155 | 20231222 | 173300 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 156 | 20231222 | 173200 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 157 | 20231222 | 173100 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 158 | 20231222 | 173000 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 159 | 20231222 | 172900 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 160 | 20231222 | 172800 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 161 | 20231222 | 172700 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 162 | 20231222 | 172600 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 163 | 20231222 | 172500 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 164 | 20231222 | 172400 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 165 | 20231222 | 172300 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 166 | 20231222 | 172200 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 167 | 20231222 | 172100 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 168 | 20231222 | 172000 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 169 | 20231222 | 171900 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 170 | 20231222 | 171800 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 171 | 20231222 | 171700 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 172 | 20231222 | 171600 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 173 | 20231222 | 171500 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 174 | 20231222 | 171400 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 175 | 20231222 | 171300 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 176 | 20231222 | 171200 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 177 | 20231222 | 171100 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 178 | 20231222 | 171000 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 179 | 20231222 | 170900 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 180 | 20231222 | 170800 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 181 | 20231222 | 170700 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 182 | 20231222 | 170600 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 16338 |
| 183 | 20231222 | 170500 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 184 | 20231222 | 170400 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 185 | 20231222 | 170300 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 186 | 20231222 | 170200 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 187 | 20231222 | 170100 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 188 | 20231222 | 170000 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 189 | 20231222 | 165900 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 190 | 20231222 | 165800 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 191 | 20231222 | 165700 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 192 | 20231222 | 165600 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 193 | 20231222 | 165500 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 194 | 20231222 | 165400 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 195 | 20231222 | 165300 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 196 | 20231222 | 165200 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 197 | 20231222 | 165100 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 198 | 20231222 | 165000 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 199 | 20231222 | 164900 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 200 | 20231222 | 164800 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 201 | 20231222 | 164700 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 202 | 20231222 | 164600 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 203 | 20231222 | 164500 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 204 | 20231222 | 164400 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 205 | 20231222 | 164300 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 206 | 20231222 | 164200 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 207 | 20231222 | 164100 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 208 | 20231222 | 164000 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 209 | 20231222 | 163900 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 210 | 20231222 | 163800 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 211 | 20231222 | 163700 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 212 | 20231222 | 163600 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 16338 |
| 213 | 20231222 | 163500 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 214 | 20231222 | 163400 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 215 | 20231222 | 163300 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 216 | 20231222 | 163200 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 217 | 20231222 | 163100 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 218 | 20231222 | 163000 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 219 | 20231222 | 162900 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 220 | 20231222 | 162800 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 221 | 20231222 | 162700 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 222 | 20231222 | 162600 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 223 | 20231222 | 162500 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 224 | 20231222 | 162400 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 225 | 20231222 | 162300 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 226 | 20231222 | 162200 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 227 | 20231222 | 162100 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 228 | 20231222 | 162000 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 229 | 20231222 | 161900 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 230 | 20231222 | 161800 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 231 | 20231222 | 161700 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 232 | 20231222 | 161600 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 233 | 20231222 | 161500 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 234 | 20231222 | 161400 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 235 | 20231222 | 161300 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 236 | 20231222 | 161200 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 237 | 20231222 | 161100 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 238 | 20231222 | 161000 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 239 | 20231222 | 160900 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 240 | 20231222 | 160800 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 241 | 20231222 | 160700 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 242 | 20231222 | 160600 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 16338 |
| 243 | 20231222 | 160500 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 244 | 20231222 | 160400 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 245 | 20231222 | 160300 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 246 | 20231222 | 160200 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 247 | 20231222 | 160100 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 248 | 20231222 | 160000 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 249 | 20231222 | 155900 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 250 | 20231222 | 155800 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 251 | 20231222 | 155700 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 252 | 20231222 | 155600 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 253 | 20231222 | 155500 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 254 | 20231222 | 155400 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 255 | 20231222 | 155300 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 256 | 20231222 | 155200 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 257 | 20231222 | 155100 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 258 | 20231222 | 155000 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 259 | 20231222 | 154900 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 260 | 20231222 | 154800 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 261 | 20231222 | 154700 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 262 | 20231222 | 154600 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 263 | 20231222 | 154500 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 264 | 20231222 | 154400 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 265 | 20231222 | 154300 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 266 | 20231222 | 154200 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 267 | 20231222 | 154100 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 268 | 20231222 | 154000 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 269 | 20231222 | 153900 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 270 | 20231222 | 153800 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 271 | 20231222 | 153700 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 272 | 20231222 | 153600 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 16338 |
| 273 | 20231222 | 153500 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 274 | 20231222 | 153400 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 275 | 20231222 | 153300 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 276 | 20231222 | 153200 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 277 | 20231222 | 153100 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 0 |
| 278 | 20231222 | 153000 | 2054221760 | 2750 | 2750 | 2750 | 2750 | 16338 |
| 279 | 20231222 | 152900 | 2009292260 | 2745 | 2745 | 2745 | 2745 | 0 |
| 280 | 20231222 | 152800 | 2009292260 | 2745 | 2745 | 2745 | 2745 | 0 |
| 281 | 20231222 | 152700 | 2009292260 | 2745 | 2745 | 2745 | 2745 | 0 |
| 282 | 20231222 | 152600 | 2009292260 | 2745 | 2745 | 2745 | 2745 | 0 |
| 283 | 20231222 | 152500 | 2009292260 | 2745 | 2745 | 2745 | 2745 | 0 |
| 284 | 20231222 | 152400 | 2009292260 | 2745 | 2745 | 2745 | 2745 | 0 |
| 285 | 20231222 | 152300 | 2009292260 | 2745 | 2745 | 2745 | 2745 | 0 |
| 286 | 20231222 | 152200 | 2009292260 | 2745 | 2745 | 2745 | 2745 | 0 |
| 287 | 20231222 | 152100 | 2009292260 | 2745 | 2745 | 2745 | 2745 | 0 |
| 288 | 20231222 | 152000 | 2009292260 | 2745 | 2745 | 2745 | 2745 | 0 |
| 289 | 20231222 | 151900 | 2009292260 | 2745 | 2760 | 2760 | 2745 | 461 |
| 290 | 20231222 | 151800 | 2008023720 | 2750 | 2755 | 2755 | 2750 | 258 |
| 291 | 20231222 | 151700 | 2007314090 | 2750 | 2755 | 2755 | 2750 | 1488 |
| 292 | 20231222 | 151600 | 2003215695 | 2760 | 2760 | 2760 | 2760 | 0 |
| 293 | 20231222 | 151500 | 2003215695 | 2760 | 2755 | 2760 | 2755 | 17 |
| 294 | 20231222 | 151400 | 2003168790 | 2755 | 2760 | 2760 | 2755 | 1108 |
| 295 | 20231222 | 151300 | 2000111250 | 2760 | 2760 | 2760 | 2760 | 1001 |
| 296 | 20231222 | 151200 | 1997348490 | 2760 | 2760 | 2760 | 2760 | 62 |
| 297 | 20231222 | 151100 | 1997177370 | 2760 | 2765 | 2765 | 2760 | 20 |
| 298 | 20231222 | 151000 | 1997122155 | 2765 | 2760 | 2765 | 2760 | 1491 |
| 299 | 20231222 | 150900 | 1993004055 | 2760 | 2760 | 2760 | 2760 | 1000 |
| 300 | 20231222 | 150800 | 1990244055 | 2760 | 2760 | 2760 | 2760 | 247 |
| 301 | 20231222 | 150700 | 1989562335 | 2760 | 2760 | 2760 | 2760 | 0 |
| 302 | 20231222 | 150600 | 1989562335 | 2760 | 2760 | 2760 | 2760 | 1633 |
| 303 | 20231222 | 150500 | 1985055255 | 2760 | 2755 | 2760 | 2755 | 2155 |
| 304 | 20231222 | 150400 | 1979114755 | 2750 | 2750 | 2750 | 2750 | 0 |
| 305 | 20231222 | 150300 | 1979114755 | 2750 | 2750 | 2750 | 2750 | 1542 |
| 306 | 20231222 | 150200 | 1974874255 | 2750 | 2750 | 2750 | 2750 | 296 |
| 307 | 20231222 | 150100 | 1974060255 | 2750 | 2750 | 2750 | 2750 | 1304 |
| 308 | 20231222 | 150000 | 1970474255 | 2750 | 2750 | 2750 | 2750 | 4 |
| 309 | 20231222 | 145900 | 1970463255 | 2750 | 2745 | 2750 | 2745 | 2402 |
| 310 | 20231222 | 145800 | 1963867780 | 2745 | 2745 | 2745 | 2745 | 1 |
| 311 | 20231222 | 145700 | 1963865035 | 2740 | 2750 | 2750 | 2740 | 6470 |
| 312 | 20231222 | 145600 | 1946087450 | 2760 | 2750 | 2760 | 2750 | 2 |
| 313 | 20231222 | 145500 | 1946081940 | 2760 | 2760 | 2760 | 2760 | 1083 |
| 314 | 20231222 | 145400 | 1943092860 | 2760 | 2760 | 2760 | 2760 | 1724 |
| 315 | 20231222 | 145300 | 1938334620 | 2760 | 2755 | 2760 | 2750 | 7318 |
| 316 | 20231222 | 145200 | 1918204525 | 2755 | 2745 | 2760 | 2745 | 1349 |
| 317 | 20231222 | 145100 | 1914492950 | 2745 | 2745 | 2745 | 2745 | 1162 |
| 318 | 20231222 | 145000 | 1911303260 | 2745 | 2745 | 2745 | 2745 | 67 |
| 319 | 20231222 | 144900 | 1911119345 | 2745 | 2740 | 2745 | 2740 | 1554 |
| 320 | 20231222 | 144800 | 1906861200 | 2740 | 2735 | 2740 | 2735 | 128 |
| 321 | 20231222 | 144700 | 1906511035 | 2735 | 2735 | 2735 | 2735 | 0 |
| 322 | 20231222 | 144600 | 1906511035 | 2735 | 2735 | 2735 | 2735 | 101 |
| 323 | 20231222 | 144500 | 1906234800 | 2735 | 2745 | 2745 | 2735 | 3899 |
| 324 | 20231222 | 144400 | 1895533055 | 2745 | 2735 | 2745 | 2735 | 975 |
| 325 | 20231222 | 144300 | 1892861765 | 2730 | 2730 | 2730 | 2730 | 2507 |
| 326 | 20231222 | 144200 | 1886017655 | 2720 | 2730 | 2730 | 2720 | 72 |
| 327 | 20231222 | 144100 | 1885821805 | 2730 | 2730 | 2730 | 2730 | 36 |
| 328 | 20231222 | 144000 | 1885723525 | 2730 | 2715 | 2730 | 2715 | 3501 |
| 329 | 20231222 | 143900 | 1876215705 | 2710 | 2725 | 2725 | 2700 | 18467 |
| 330 | 20231222 | 143800 | 1826120840 | 2730 | 2725 | 2730 | 2725 | 1934 |
| 331 | 20231222 | 143700 | 1820845690 | 2720 | 2720 | 2720 | 2720 | 22 |
| 332 | 20231222 | 143600 | 1820785850 | 2720 | 2720 | 2720 | 2720 | 8 |
| 333 | 20231222 | 143500 | 1820764090 | 2720 | 2720 | 2720 | 2720 | 3 |
| 334 | 20231222 | 143400 | 1820755930 | 2720 | 2720 | 2720 | 2720 | 0 |
| 335 | 20231222 | 143300 | 1820755930 | 2720 | 2720 | 2720 | 2720 | 90 |
| 336 | 20231222 | 143200 | 1820511130 | 2720 | 2720 | 2720 | 2720 | 100 |
| 337 | 20231222 | 143100 | 1820239130 | 2720 | 2720 | 2720 | 2720 | 0 |
| 338 | 20231222 | 143000 | 1820239130 | 2720 | 2720 | 2720 | 2720 | 176 |
| 339 | 20231222 | 142900 | 1819760410 | 2720 | 2720 | 2720 | 2720 | 0 |
| 340 | 20231222 | 142800 | 1819760410 | 2720 | 2720 | 2720 | 2720 | 0 |
| 341 | 20231222 | 142700 | 1819760410 | 2720 | 2720 | 2720 | 2720 | 423 |
| 342 | 20231222 | 142600 | 1818609850 | 2720 | 2720 | 2720 | 2720 | 247 |
| 343 | 20231222 | 142500 | 1817938010 | 2720 | 2720 | 2720 | 2720 | 1878 |
| 344 | 20231222 | 142400 | 1812829850 | 2720 | 2720 | 2720 | 2720 | 585 |
| 345 | 20231222 | 142300 | 1811238650 | 2720 | 2720 | 2720 | 2720 | 100 |
| 346 | 20231222 | 142200 | 1810966650 | 2720 | 2720 | 2720 | 2720 | 5 |
| 347 | 20231222 | 142100 | 1810953050 | 2725 | 2725 | 2725 | 2725 | 0 |
| 348 | 20231222 | 142000 | 1810953050 | 2725 | 2725 | 2725 | 2725 | 5 |
| 349 | 20231222 | 141900 | 1810939425 | 2725 | 2720 | 2725 | 2720 | 317 |
| 350 | 20231222 | 141800 | 1810077160 | 2715 | 2715 | 2715 | 2715 | 0 |
| 351 | 20231222 | 141700 | 1810077160 | 2715 | 2715 | 2715 | 2715 | 0 |
| 352 | 20231222 | 141600 | 1810077160 | 2715 | 2715 | 2715 | 2715 | 0 |
| 353 | 20231222 | 141500 | 1810077160 | 2715 | 2715 | 2715 | 2715 | 3438 |
| 354 | 20231222 | 141400 | 1800742990 | 2720 | 2720 | 2720 | 2720 | 2127 |
| 355 | 20231222 | 141300 | 1794957550 | 2715 | 2715 | 2715 | 2715 | 2 |
| 356 | 20231222 | 141200 | 1794952120 | 2715 | 2715 | 2715 | 2715 | 0 |
| 357 | 20231222 | 141100 | 1794952120 | 2715 | 2715 | 2715 | 2715 | 426 |
| 358 | 20231222 | 141000 | 1793795530 | 2715 | 2715 | 2715 | 2715 | 1 |
| 359 | 20231222 | 140900 | 1793792815 | 2715 | 2715 | 2715 | 2715 | 1 |
| 360 | 20231222 | 140800 | 1793790100 | 2720 | 2720 | 2720 | 2720 | 1005 |
| 361 | 20231222 | 140700 | 1791056500 | 2720 | 2720 | 2720 | 2720 | 0 |
| 362 | 20231222 | 140600 | 1791056500 | 2720 | 2720 | 2720 | 2720 | 0 |
| 363 | 20231222 | 140500 | 1791056500 | 2720 | 2720 | 2720 | 2720 | 2 |
| 364 | 20231222 | 140400 | 1791051060 | 2715 | 2715 | 2715 | 2715 | 189 |
| 365 | 20231222 | 140300 | 1790537925 | 2715 | 2715 | 2715 | 2715 | 200 |
| 366 | 20231222 | 140200 | 1789994925 | 2710 | 2710 | 2710 | 2710 | 0 |
| 367 | 20231222 | 140100 | 1789994925 | 2710 | 2720 | 2720 | 2710 | 343 |
| 368 | 20231222 | 140000 | 1789061975 | 2710 | 2710 | 2710 | 2710 | 0 |
| 369 | 20231222 | 135900 | 1789061975 | 2710 | 2710 | 2710 | 2710 | 66 |
| 370 | 20231222 | 135800 | 1788883115 | 2710 | 2720 | 2720 | 2710 | 4079 |
| 371 | 20231222 | 135700 | 1777821345 | 2720 | 2720 | 2720 | 2720 | 0 |
| 372 | 20231222 | 135600 | 1777821345 | 2720 | 2725 | 2725 | 2720 | 1221 |
| 373 | 20231222 | 135500 | 1774500220 | 2720 | 2730 | 2730 | 2720 | 2342 |
| 374 | 20231222 | 135400 | 1768128260 | 2725 | 2730 | 2730 | 2725 | 5020 |
| 375 | 20231222 | 135300 | 1754433660 | 2730 | 2730 | 2730 | 2730 | 0 |
| 376 | 20231222 | 135200 | 1754433660 | 2730 | 2730 | 2730 | 2730 | 0 |
| 377 | 20231222 | 135100 | 1754433660 | 2730 | 2735 | 2735 | 2730 | 463 |
| 378 | 20231222 | 135000 | 1753169645 | 2740 | 2740 | 2740 | 2740 | 4 |
| 379 | 20231222 | 134900 | 1753158685 | 2740 | 2745 | 2745 | 2740 | 338 |
| 380 | 20231222 | 134800 | 1752232555 | 2740 | 2740 | 2740 | 2740 | 0 |
| 381 | 20231222 | 134700 | 1752232555 | 2740 | 2730 | 2740 | 2730 | 784 |
| 382 | 20231222 | 134600 | 1750085045 | 2740 | 2740 | 2740 | 2740 | 0 |
| 383 | 20231222 | 134500 | 1750085045 | 2740 | 2740 | 2745 | 2740 | 11 |
| 384 | 20231222 | 134400 | 1750054900 | 2740 | 2730 | 2740 | 2730 | 511 |
| 385 | 20231222 | 134300 | 1748654870 | 2735 | 2735 | 2735 | 2735 | 25 |
| 386 | 20231222 | 134200 | 1748586495 | 2735 | 2735 | 2735 | 2735 | 0 |
| 387 | 20231222 | 134100 | 1748586495 | 2735 | 2735 | 2735 | 2735 | 0 |
| 388 | 20231222 | 134000 | 1748586495 | 2735 | 2735 | 2735 | 2735 | 0 |
| 389 | 20231222 | 133900 | 1748586495 | 2735 | 2735 | 2735 | 2735 | 0 |
| 390 | 20231222 | 133800 | 1748586495 | 2735 | 2735 | 2735 | 2735 | 0 |
| 391 | 20231222 | 133700 | 1748586495 | 2735 | 2730 | 2735 | 2730 | 654 |
| 392 | 20231222 | 133600 | 1746800975 | 2730 | 2730 | 2730 | 2730 | 0 |
| 393 | 20231222 | 133500 | 1746800975 | 2730 | 2730 | 2730 | 2730 | 35 |
| 394 | 20231222 | 133400 | 1746705425 | 2730 | 2730 | 2730 | 2730 | 1994 |
| 395 | 20231222 | 133300 | 1741261805 | 2735 | 2735 | 2735 | 2735 | 0 |
| 396 | 20231222 | 133200 | 1741261805 | 2735 | 2735 | 2735 | 2735 | 125 |
| 397 | 20231222 | 133100 | 1740919930 | 2735 | 2735 | 2735 | 2735 | 0 |
| 398 | 20231222 | 133000 | 1740919930 | 2735 | 2735 | 2735 | 2735 | 0 |
| 399 | 20231222 | 132900 | 1740919930 | 2735 | 2735 | 2735 | 2735 | 0 |
| 400 | 20231222 | 132800 | 1740919930 | 2735 | 2735 | 2735 | 2735 | 400 |
| 401 | 20231222 | 132700 | 1739825930 | 2740 | 2740 | 2740 | 2740 | 1 |
| 402 | 20231222 | 132600 | 1739823190 | 2735 | 2735 | 2735 | 2735 | 0 |
| 403 | 20231222 | 132500 | 1739823190 | 2735 | 2735 | 2735 | 2735 | 0 |
| 404 | 20231222 | 132400 | 1739823190 | 2735 | 2735 | 2735 | 2735 | 0 |
| 405 | 20231222 | 132300 | 1739823190 | 2735 | 2740 | 2740 | 2735 | 500 |
| 406 | 20231222 | 132200 | 1738453830 | 2750 | 2750 | 2750 | 2750 | 0 |
| 407 | 20231222 | 132100 | 1738453830 | 2750 | 2735 | 2750 | 2735 | 2 |
| 408 | 20231222 | 132000 | 1738448345 | 2735 | 2735 | 2735 | 2735 | 0 |
| 409 | 20231222 | 131900 | 1738448345 | 2735 | 2735 | 2735 | 2735 | 0 |
| 410 | 20231222 | 131800 | 1738448345 | 2735 | 2735 | 2735 | 2735 | 0 |
| 411 | 20231222 | 131700 | 1738448345 | 2735 | 2735 | 2735 | 2735 | 102 |
| 412 | 20231222 | 131600 | 1738169375 | 2735 | 2735 | 2735 | 2735 | 0 |
| 413 | 20231222 | 131500 | 1738169375 | 2735 | 2740 | 2740 | 2735 | 100 |
| 414 | 20231222 | 131400 | 1737895870 | 2735 | 2735 | 2735 | 2735 | 0 |
| 415 | 20231222 | 131300 | 1737895870 | 2735 | 2735 | 2735 | 2735 | 31 |
| 416 | 20231222 | 131200 | 1737811085 | 2750 | 2750 | 2750 | 2750 | 0 |
| 417 | 20231222 | 131100 | 1737811085 | 2750 | 2745 | 2750 | 2745 | 411 |
| 418 | 20231222 | 131000 | 1736682885 | 2745 | 2745 | 2745 | 2745 | 0 |
| 419 | 20231222 | 130900 | 1736682885 | 2745 | 2740 | 2745 | 2740 | 367 |
| 420 | 20231222 | 130800 | 1735677300 | 2745 | 2745 | 2745 | 2745 | 0 |
| 421 | 20231222 | 130700 | 1735677300 | 2745 | 2745 | 2745 | 2745 | 0 |
| 422 | 20231222 | 130600 | 1735677300 | 2745 | 2745 | 2745 | 2745 | 58 |
| 423 | 20231222 | 130500 | 1735518090 | 2745 | 2745 | 2745 | 2745 | 0 |
| 424 | 20231222 | 130400 | 1735518090 | 2745 | 2745 | 2745 | 2745 | 1 |
| 425 | 20231222 | 130300 | 1735515345 | 2740 | 2740 | 2740 | 2740 | 0 |
| 426 | 20231222 | 130200 | 1735515345 | 2740 | 2735 | 2740 | 2735 | 1663 |
| 427 | 20231222 | 130100 | 1730959740 | 2730 | 2730 | 2730 | 2730 | 0 |
| 428 | 20231222 | 130000 | 1730959740 | 2730 | 2735 | 2735 | 2730 | 675 |
| 429 | 20231222 | 125900 | 1729114490 | 2730 | 2730 | 2730 | 2730 | 218 |
| 430 | 20231222 | 125800 | 1728519350 | 2735 | 2735 | 2735 | 2735 | 12 |
| 431 | 20231222 | 125700 | 1728486530 | 2730 | 2730 | 2730 | 2730 | 3214 |
| 432 | 20231222 | 125600 | 1719712310 | 2725 | 2725 | 2725 | 2725 | 0 |
| 433 | 20231222 | 125500 | 1719712310 | 2725 | 2725 | 2725 | 2725 | 44 |
| 434 | 20231222 | 125400 | 1719592410 | 2730 | 2725 | 2730 | 2725 | 424 |
| 435 | 20231222 | 125300 | 1718435640 | 2730 | 2730 | 2730 | 2730 | 10 |
| 436 | 20231222 | 125200 | 1718408340 | 2730 | 2730 | 2730 | 2730 | 0 |
| 437 | 20231222 | 125100 | 1718408340 | 2730 | 2730 | 2730 | 2730 | 0 |
| 438 | 20231222 | 125000 | 1718408340 | 2730 | 2735 | 2735 | 2730 | 29 |
| 439 | 20231222 | 124900 | 1718329045 | 2720 | 2735 | 2735 | 2720 | 6468 |
| 440 | 20231222 | 124800 | 1700728730 | 2725 | 2720 | 2735 | 2720 | 6486 |
| 441 | 20231222 | 124700 | 1683039855 | 2725 | 2735 | 2735 | 2725 | 10001 |
| 442 | 20231222 | 124600 | 1655772070 | 2735 | 2735 | 2735 | 2735 | 0 |
| 443 | 20231222 | 124500 | 1655772070 | 2735 | 2740 | 2740 | 2735 | 3900 |
| 444 | 20231222 | 124400 | 1645104410 | 2740 | 2740 | 2740 | 2740 | 0 |
| 445 | 20231222 | 124300 | 1645104410 | 2740 | 2740 | 2740 | 2740 | 8 |
| 446 | 20231222 | 124200 | 1645082490 | 2740 | 2740 | 2740 | 2740 | 0 |
| 447 | 20231222 | 124100 | 1645082490 | 2740 | 2740 | 2740 | 2740 | 36 |
| 448 | 20231222 | 124000 | 1644983850 | 2745 | 2745 | 2745 | 2745 | 0 |
| 449 | 20231222 | 123900 | 1644983850 | 2745 | 2745 | 2745 | 2745 | 0 |
| 450 | 20231222 | 123800 | 1644983850 | 2745 | 2745 | 2745 | 2745 | 35 |
| 451 | 20231222 | 123700 | 1644887775 | 2740 | 2740 | 2740 | 2740 | 0 |
| 452 | 20231222 | 123600 | 1644887775 | 2740 | 2740 | 2740 | 2740 | 624 |
| 453 | 20231222 | 123500 | 1643178015 | 2745 | 2745 | 2745 | 2745 | 1796 |
| 454 | 20231222 | 123400 | 1638247995 | 2745 | 2745 | 2745 | 2745 | 0 |
| 455 | 20231222 | 123300 | 1638247995 | 2745 | 2745 | 2745 | 2745 | 0 |
| 456 | 20231222 | 123200 | 1638247995 | 2745 | 2745 | 2745 | 2745 | 0 |
| 457 | 20231222 | 123100 | 1638247995 | 2745 | 2745 | 2745 | 2745 | 0 |
| 458 | 20231222 | 123000 | 1638247995 | 2745 | 2745 | 2745 | 2745 | 0 |
| 459 | 20231222 | 122900 | 1638247995 | 2745 | 2745 | 2745 | 2745 | 312 |
| 460 | 20231222 | 122800 | 1637391555 | 2750 | 2750 | 2750 | 2750 | 4 |
| 461 | 20231222 | 122700 | 1637380555 | 2750 | 2750 | 2750 | 2750 | 0 |
| 462 | 20231222 | 122600 | 1637380555 | 2750 | 2750 | 2750 | 2750 | 105 |
| 463 | 20231222 | 122500 | 1637091805 | 2750 | 2750 | 2750 | 2735 | 4115 |
| 464 | 20231222 | 122400 | 1625830555 | 2740 | 2740 | 2740 | 2740 | 670 |
| 465 | 20231222 | 122300 | 1623994755 | 2750 | 2750 | 2750 | 2750 | 0 |
| 466 | 20231222 | 122200 | 1623994755 | 2750 | 2745 | 2750 | 2745 | 2431 |
| 467 | 20231222 | 122100 | 1617319555 | 2745 | 2740 | 2745 | 2740 | 610 |
| 468 | 20231222 | 122000 | 1615648145 | 2740 | 2740 | 2740 | 2740 | 0 |
| 469 | 20231222 | 121900 | 1615648145 | 2740 | 2740 | 2740 | 2740 | 111 |
| 470 | 20231222 | 121800 | 1615344005 | 2745 | 2745 | 2745 | 2745 | 1200 |
| 471 | 20231222 | 121700 | 1612050005 | 2765 | 2765 | 2765 | 2765 | 0 |
| 472 | 20231222 | 121600 | 1612050005 | 2765 | 2765 | 2765 | 2765 | 0 |
| 473 | 20231222 | 121500 | 1612050005 | 2765 | 2765 | 2765 | 2765 | 1 |
| 474 | 20231222 | 121400 | 1612047240 | 2745 | 2745 | 2745 | 2745 | 2227 |
| 475 | 20231222 | 121300 | 1605934125 | 2745 | 2745 | 2745 | 2745 | 4000 |
| 476 | 20231222 | 121200 | 1594954125 | 2765 | 2765 | 2765 | 2765 | 325 |
| 477 | 20231222 | 121100 | 1594055500 | 2765 | 2765 | 2765 | 2765 | 0 |
| 478 | 20231222 | 121000 | 1594055500 | 2765 | 2765 | 2765 | 2765 | 2 |
| 479 | 20231222 | 120900 | 1594049970 | 2750 | 2750 | 2750 | 2750 | 0 |
| 480 | 20231222 | 120800 | 1594049970 | 2750 | 2745 | 2750 | 2745 | 1976 |
| 481 | 20231222 | 120700 | 1588623005 | 2735 | 2735 | 2735 | 2735 | 0 |
| 482 | 20231222 | 120600 | 1588623005 | 2735 | 2735 | 2735 | 2735 | 0 |
| 483 | 20231222 | 120500 | 1588623005 | 2735 | 2735 | 2735 | 2735 | 309 |
| 484 | 20231222 | 120400 | 1587777890 | 2735 | 2740 | 2740 | 2735 | 1010 |
| 485 | 20231222 | 120300 | 1585013815 | 2740 | 2740 | 2740 | 2740 | 0 |
| 486 | 20231222 | 120200 | 1585013815 | 2740 | 2745 | 2745 | 2740 | 213 |
| 487 | 20231222 | 120100 | 1584430190 | 2745 | 2740 | 2745 | 2740 | 2592 |
| 488 | 20231222 | 120000 | 1577325150 | 2755 | 2755 | 2755 | 2755 | 0 |
| 489 | 20231222 | 115900 | 1577325150 | 2755 | 2750 | 2755 | 2750 | 746 |
| 490 | 20231222 | 115800 | 1575273645 | 2750 | 2755 | 2760 | 2745 | 2003 |
| 491 | 20231222 | 115700 | 1569775380 | 2750 | 2750 | 2750 | 2750 | 12 |
| 492 | 20231222 | 115600 | 1569742380 | 2770 | 2760 | 2770 | 2760 | 2 |
| 493 | 20231222 | 115500 | 1569736850 | 2760 | 2775 | 2775 | 2745 | 12704 |
| 494 | 20231222 | 115400 | 1534680405 | 2755 | 2765 | 2775 | 2755 | 3586 |
| 495 | 20231222 | 115300 | 1524764270 | 2775 | 2775 | 2775 | 2775 | 489 |
| 496 | 20231222 | 115200 | 1523407295 | 2780 | 2780 | 2780 | 2780 | 0 |
| 497 | 20231222 | 115100 | 1523407295 | 2780 | 2780 | 2780 | 2780 | 0 |
| 498 | 20231222 | 115000 | 1523407295 | 2780 | 2780 | 2780 | 2780 | 451 |
| 499 | 20231222 | 114900 | 1522153515 | 2780 | 2780 | 2780 | 2780 | 30 |
| 500 | 20231222 | 114800 | 1522070115 | 2780 | 2780 | 2780 | 2780 | 0 |
| 501 | 20231222 | 114700 | 1522070115 | 2780 | 2770 | 2780 | 2770 | 1500 |
| 502 | 20231222 | 114600 | 1517906665 | 2755 | 2765 | 2765 | 2755 | 1601 |
| 503 | 20231222 | 114500 | 1513486350 | 2775 | 2775 | 2775 | 2775 | 0 |
| 504 | 20231222 | 114400 | 1513486350 | 2775 | 2775 | 2775 | 2775 | 317 |
| 505 | 20231222 | 114300 | 1512606675 | 2775 | 2775 | 2775 | 2775 | 0 |
| 506 | 20231222 | 114200 | 1512606675 | 2775 | 2775 | 2775 | 2775 | 0 |
| 507 | 20231222 | 114100 | 1512606675 | 2775 | 2775 | 2775 | 2775 | 0 |
| 508 | 20231222 | 114000 | 1512606675 | 2775 | 2775 | 2775 | 2775 | 0 |
| 509 | 20231222 | 113900 | 1512606675 | 2775 | 2775 | 2775 | 2775 | 505 |
| 510 | 20231222 | 113800 | 1511205300 | 2775 | 2775 | 2775 | 2775 | 3034 |
| 511 | 20231222 | 113700 | 1502785950 | 2770 | 2770 | 2770 | 2770 | 683 |
| 512 | 20231222 | 113600 | 1500894040 | 2770 | 2760 | 2770 | 2760 | 1267 |
| 513 | 20231222 | 113500 | 1497393280 | 2760 | 2760 | 2760 | 2760 | 1 |
| 514 | 20231222 | 113400 | 1497390520 | 2755 | 2755 | 2765 | 2750 | 8151 |
| 515 | 20231222 | 113300 | 1474962065 | 2755 | 2760 | 2760 | 2755 | 10000 |
| 516 | 20231222 | 113200 | 1447386270 | 2765 | 2775 | 2775 | 2765 | 1820 |
| 517 | 20231222 | 113100 | 1442346640 | 2775 | 2775 | 2775 | 2775 | 0 |
| 518 | 20231222 | 113000 | 1442346640 | 2775 | 2775 | 2775 | 2775 | 0 |
| 519 | 20231222 | 112900 | 1442346640 | 2775 | 2775 | 2775 | 2775 | 291 |
| 520 | 20231222 | 112800 | 1441539115 | 2775 | 2775 | 2775 | 2775 | 60 |
| 521 | 20231222 | 112700 | 1441372615 | 2775 | 2775 | 2775 | 2770 | 5 |
| 522 | 20231222 | 112600 | 1441358755 | 2765 | 2765 | 2765 | 2765 | 0 |
| 523 | 20231222 | 112500 | 1441358755 | 2765 | 2765 | 2765 | 2765 | 8 |
| 524 | 20231222 | 112400 | 1441336635 | 2765 | 2775 | 2775 | 2765 | 2100 |
| 525 | 20231222 | 112300 | 1435529135 | 2775 | 2775 | 2775 | 2775 | 0 |
| 526 | 20231222 | 112200 | 1435529135 | 2775 | 2775 | 2775 | 2775 | 0 |
| 527 | 20231222 | 112100 | 1435529135 | 2775 | 2775 | 2775 | 2775 | 84 |
| 528 | 20231222 | 112000 | 1435296035 | 2765 | 2765 | 2765 | 2765 | 55 |
| 529 | 20231222 | 111900 | 1435143960 | 2765 | 2765 | 2765 | 2765 | 0 |
| 530 | 20231222 | 111800 | 1435143960 | 2765 | 2765 | 2765 | 2765 | 180 |
| 531 | 20231222 | 111700 | 1434646260 | 2765 | 2765 | 2765 | 2765 | 20 |
| 532 | 20231222 | 111600 | 1434590960 | 2775 | 2765 | 2775 | 2765 | 910 |
| 533 | 20231222 | 111500 | 1432074110 | 2765 | 2770 | 2775 | 2765 | 2003 |
| 534 | 20231222 | 111400 | 1426530785 | 2775 | 2775 | 2775 | 2775 | 1 |
| 535 | 20231222 | 111300 | 1426528010 | 2770 | 2770 | 2770 | 2770 | 159 |
| 536 | 20231222 | 111200 | 1426087580 | 2770 | 2770 | 2770 | 2770 | 1 |
| 537 | 20231222 | 111100 | 1426084810 | 2765 | 2765 | 2765 | 2765 | 66 |
| 538 | 20231222 | 111000 | 1425902320 | 2765 | 2770 | 2770 | 2765 | 1111 |
| 539 | 20231222 | 110900 | 1422825350 | 2775 | 2775 | 2775 | 2775 | 0 |
| 540 | 20231222 | 110800 | 1422825350 | 2775 | 2775 | 2775 | 2775 | 0 |
| 541 | 20231222 | 110700 | 1422825350 | 2775 | 2775 | 2775 | 2775 | 579 |
| 542 | 20231222 | 110600 | 1421218625 | 2775 | 2775 | 2775 | 2775 | 5 |
| 543 | 20231222 | 110500 | 1421204750 | 2780 | 2780 | 2780 | 2780 | 829 |
| 544 | 20231222 | 110400 | 1418900130 | 2780 | 2790 | 2790 | 2780 | 206 |
| 545 | 20231222 | 110300 | 1418327400 | 2790 | 2790 | 2790 | 2790 | 100 |
| 546 | 20231222 | 110200 | 1418048400 | 2790 | 2790 | 2790 | 2790 | 29 |
| 547 | 20231222 | 110100 | 1417967490 | 2785 | 2785 | 2785 | 2785 | 30 |
| 548 | 20231222 | 110000 | 1417883940 | 2790 | 2790 | 2790 | 2785 | 61 |
| 549 | 20231222 | 105900 | 1417713940 | 2795 | 2795 | 2795 | 2795 | 1500 |
| 550 | 20231222 | 105800 | 1413521440 | 2795 | 2795 | 2795 | 2795 | 661 |
| 551 | 20231222 | 105700 | 1411673945 | 2790 | 2780 | 2790 | 2775 | 831 |
| 552 | 20231222 | 105600 | 1409360070 | 2775 | 2780 | 2780 | 2775 | 700 |
| 553 | 20231222 | 105500 | 1407416765 | 2795 | 2775 | 2800 | 2775 | 10100 |
| 554 | 20231222 | 105400 | 1379207070 | 2775 | 2775 | 2775 | 2775 | 0 |
| 555 | 20231222 | 105300 | 1379207070 | 2775 | 2755 | 2775 | 2755 | 2002 |
| 556 | 20231222 | 105200 | 1373658505 | 2760 | 2755 | 2760 | 2755 | 31 |
| 557 | 20231222 | 105100 | 1373573095 | 2755 | 2755 | 2755 | 2755 | 13 |
| 558 | 20231222 | 105000 | 1373537280 | 2765 | 2745 | 2765 | 2745 | 3744 |
| 559 | 20231222 | 104900 | 1363248525 | 2745 | 2735 | 2745 | 2735 | 6101 |
| 560 | 20231222 | 104800 | 1346554505 | 2730 | 2730 | 2730 | 2730 | 0 |
| 561 | 20231222 | 104700 | 1346554505 | 2730 | 2730 | 2730 | 2730 | 0 |
| 562 | 20231222 | 104600 | 1346554505 | 2730 | 2730 | 2730 | 2730 | 0 |
| 563 | 20231222 | 104500 | 1346554505 | 2730 | 2730 | 2730 | 2730 | 655 |
| 564 | 20231222 | 104400 | 1344766355 | 2725 | 2725 | 2725 | 2725 | 0 |
| 565 | 20231222 | 104300 | 1344766355 | 2725 | 2725 | 2725 | 2725 | 1147 |
| 566 | 20231222 | 104200 | 1341640780 | 2730 | 2730 | 2730 | 2725 | 1725 |
| 567 | 20231222 | 104100 | 1336932560 | 2725 | 2725 | 2725 | 2725 | 1 |
| 568 | 20231222 | 104000 | 1336929835 | 2725 | 2725 | 2725 | 2725 | 600 |
| 569 | 20231222 | 103900 | 1335294835 | 2725 | 2735 | 2735 | 2725 | 1030 |
| 570 | 20231222 | 103800 | 1332487735 | 2730 | 2725 | 2730 | 2725 | 2001 |
| 571 | 20231222 | 103700 | 1327035005 | 2725 | 2735 | 2735 | 2725 | 917 |
| 572 | 20231222 | 103600 | 1324531890 | 2735 | 2735 | 2735 | 2735 | 0 |
| 573 | 20231222 | 103500 | 1324531890 | 2735 | 2730 | 2735 | 2730 | 628 |
| 574 | 20231222 | 103400 | 1322814460 | 2730 | 2740 | 2740 | 2730 | 7904 |
| 575 | 20231222 | 103300 | 1301193235 | 2745 | 2750 | 2750 | 2745 | 11873 |
| 576 | 20231222 | 103200 | 1268599935 | 2750 | 2750 | 2750 | 2750 | 5143 |
| 577 | 20231222 | 103100 | 1254456685 | 2755 | 2755 | 2755 | 2755 | 1500 |
| 578 | 20231222 | 103000 | 1250324185 | 2760 | 2760 | 2760 | 2760 | 1003 |
| 579 | 20231222 | 102900 | 1247555905 | 2760 | 2760 | 2760 | 2760 | 11 |
| 580 | 20231222 | 102800 | 1247525545 | 2760 | 2760 | 2760 | 2760 | 0 |
| 581 | 20231222 | 102700 | 1247525545 | 2760 | 2760 | 2760 | 2760 | 0 |
| 582 | 20231222 | 102600 | 1247525545 | 2760 | 2760 | 2760 | 2760 | 87 |
| 583 | 20231222 | 102500 | 1247285425 | 2755 | 2755 | 2760 | 2750 | 1533 |
| 584 | 20231222 | 102400 | 1243060610 | 2765 | 2765 | 2765 | 2765 | 0 |
| 585 | 20231222 | 102300 | 1243060610 | 2765 | 2765 | 2765 | 2765 | 0 |
| 586 | 20231222 | 102200 | 1243060610 | 2765 | 2765 | 2765 | 2765 | 1 |
| 587 | 20231222 | 102100 | 1243057845 | 2755 | 2755 | 2755 | 2755 | 0 |
| 588 | 20231222 | 102000 | 1243057845 | 2755 | 2755 | 2755 | 2755 | 1264 |
| 589 | 20231222 | 101900 | 1239575525 | 2755 | 2755 | 2755 | 2755 | 1 |
| 590 | 20231222 | 101800 | 1239572770 | 2750 | 2750 | 2750 | 2750 | 1 |
| 591 | 20231222 | 101700 | 1239570020 | 2745 | 2745 | 2745 | 2745 | 75 |
| 592 | 20231222 | 101600 | 1239364145 | 2745 | 2750 | 2750 | 2745 | 146 |
| 593 | 20231222 | 101500 | 1238963145 | 2750 | 2755 | 2755 | 2750 | 4003 |
| 594 | 20231222 | 101400 | 1227942910 | 2770 | 2765 | 2770 | 2755 | 2559 |
| 595 | 20231222 | 101300 | 1220884980 | 2765 | 2785 | 2785 | 2755 | 12680 |
| 596 | 20231222 | 101200 | 1185806475 | 2785 | 2815 | 2815 | 2785 | 7292 |
| 597 | 20231222 | 101100 | 1165409290 | 2815 | 2805 | 2815 | 2805 | 4666 |
| 598 | 20231222 | 101000 | 1152286875 | 2800 | 2800 | 2800 | 2790 | 3705 |
| 599 | 20231222 | 100900 | 1141915040 | 2790 | 2780 | 2790 | 2780 | 8804 |
| 600 | 20231222 | 100800 | 1117418385 | 2775 | 2780 | 2780 | 2775 | 1225 |
| 601 | 20231222 | 100700 | 1114018930 | 2775 | 2775 | 2775 | 2775 | 3653 |
| 602 | 20231222 | 100600 | 1103881855 | 2770 | 2775 | 2775 | 2770 | 1976 |
| 603 | 20231222 | 100500 | 1098400775 | 2780 | 2775 | 2780 | 2775 | 552 |
| 604 | 20231222 | 100400 | 1096866875 | 2775 | 2775 | 2775 | 2775 | 1416 |
| 605 | 20231222 | 100300 | 1092937475 | 2775 | 2765 | 2775 | 2765 | 2282 |
| 606 | 20231222 | 100200 | 1086609460 | 2750 | 2750 | 2755 | 2750 | 3753 |
| 607 | 20231222 | 100100 | 1076273220 | 2750 | 2745 | 2750 | 2745 | 2133 |
| 608 | 20231222 | 100000 | 1070410110 | 2745 | 2745 | 2745 | 2745 | 1005 |
| 609 | 20231222 | 095900 | 1067651385 | 2745 | 2785 | 2785 | 2700 | 42354 |
| 610 | 20231222 | 095800 | 951412930 | 2790 | 2795 | 2805 | 2790 | 4466 |
| 611 | 20231222 | 095700 | 938910515 | 2795 | 2720 | 2795 | 2720 | 21331 |
| 612 | 20231222 | 095600 | 879986705 | 2715 | 2720 | 2720 | 2700 | 10319 |
| 613 | 20231222 | 095500 | 852031235 | 2720 | 2735 | 2735 | 2720 | 7906 |
| 614 | 20231222 | 095400 | 830484440 | 2740 | 2740 | 2740 | 2740 | 962 |
| 615 | 20231222 | 095300 | 827848560 | 2740 | 2745 | 2745 | 2740 | 1836 |
| 616 | 20231222 | 095200 | 822817670 | 2735 | 2730 | 2745 | 2730 | 2367 |
| 617 | 20231222 | 095100 | 816341985 | 2745 | 2755 | 2755 | 2735 | 4509 |
| 618 | 20231222 | 095000 | 804001350 | 2755 | 2750 | 2755 | 2735 | 10949 |
| 619 | 20231222 | 094900 | 774001085 | 2755 | 2750 | 2755 | 2740 | 5277 |
| 620 | 20231222 | 094800 | 759505305 | 2765 | 2745 | 2765 | 2740 | 1858 |
| 621 | 20231222 | 094700 | 754390045 | 2745 | 2750 | 2755 | 2745 | 3964 |
| 622 | 20231222 | 094600 | 743489375 | 2750 | 2765 | 2765 | 2750 | 6405 |
| 623 | 20231222 | 094500 | 725810335 | 2770 | 2775 | 2775 | 2770 | 2093 |
| 624 | 20231222 | 094400 | 720004810 | 2775 | 2770 | 2775 | 2765 | 1160 |
| 625 | 20231222 | 094300 | 716794290 | 2765 | 2760 | 2765 | 2760 | 129 |
| 626 | 20231222 | 094200 | 716437705 | 2770 | 2770 | 2770 | 2770 | 0 |
| 627 | 20231222 | 094100 | 716437705 | 2770 | 2760 | 2770 | 2760 | 1667 |
| 628 | 20231222 | 094000 | 711835375 | 2760 | 2760 | 2765 | 2750 | 3291 |
| 629 | 20231222 | 093900 | 702759970 | 2760 | 2775 | 2775 | 2760 | 4274 |
| 630 | 20231222 | 093800 | 690945970 | 2775 | 2790 | 2790 | 2775 | 863 |
| 631 | 20231222 | 093700 | 688547200 | 2790 | 2785 | 2790 | 2775 | 6731 |
| 632 | 20231222 | 093600 | 669844000 | 2785 | 2795 | 2795 | 2785 | 6916 |
| 633 | 20231222 | 093500 | 650546890 | 2795 | 2795 | 2795 | 2790 | 1092 |
| 634 | 20231222 | 093400 | 647494925 | 2795 | 2805 | 2805 | 2795 | 1281 |
| 635 | 20231222 | 093300 | 643910280 | 2810 | 2800 | 2810 | 2800 | 651 |
| 636 | 20231222 | 093200 | 642086410 | 2800 | 2795 | 2800 | 2795 | 3394 |
| 637 | 20231222 | 093100 | 632594905 | 2800 | 2795 | 2800 | 2795 | 447 |
| 638 | 20231222 | 093000 | 631345535 | 2795 | 2800 | 2800 | 2795 | 3733 |
| 639 | 20231222 | 092900 | 620911065 | 2800 | 2805 | 2805 | 2800 | 2137 |
| 640 | 20231222 | 092800 | 614924815 | 2805 | 2795 | 2805 | 2795 | 1630 |
| 641 | 20231222 | 092700 | 610359480 | 2795 | 2795 | 2795 | 2790 | 861 |
| 642 | 20231222 | 092600 | 607954265 | 2790 | 2805 | 2805 | 2780 | 8196 |
| 643 | 20231222 | 092500 | 585049440 | 2805 | 2830 | 2830 | 2805 | 17530 |
| 644 | 20231222 | 092400 | 535610385 | 2830 | 2835 | 2835 | 2830 | 931 |
| 645 | 20231222 | 092300 | 532973320 | 2835 | 2835 | 2840 | 2830 | 2769 |
| 646 | 20231222 | 092200 | 525125595 | 2830 | 2845 | 2845 | 2830 | 9235 |
| 647 | 20231222 | 092100 | 498923335 | 2845 | 2845 | 2850 | 2845 | 678 |
| 648 | 20231222 | 092000 | 496994365 | 2850 | 2850 | 2850 | 2850 | 0 |
| 649 | 20231222 | 091900 | 496994365 | 2850 | 2860 | 2860 | 2840 | 227 |
| 650 | 20231222 | 091800 | 496347755 | 2860 | 2835 | 2880 | 2835 | 11005 |
| 651 | 20231222 | 091700 | 465074990 | 2835 | 2845 | 2845 | 2835 | 1077 |
| 652 | 20231222 | 091600 | 462016995 | 2830 | 2840 | 2840 | 2830 | 5757 |
| 653 | 20231222 | 091500 | 445690250 | 2845 | 2840 | 2845 | 2835 | 2544 |
| 654 | 20231222 | 091400 | 438470895 | 2840 | 2865 | 2870 | 2830 | 17250 |
| 655 | 20231222 | 091300 | 389359445 | 2870 | 2875 | 2880 | 2870 | 5910 |
| 656 | 20231222 | 091200 | 372384920 | 2880 | 2885 | 2890 | 2880 | 6618 |
| 657 | 20231222 | 091100 | 353292055 | 2885 | 2895 | 2910 | 2885 | 8675 |
| 658 | 20231222 | 091000 | 328147120 | 2895 | 2895 | 2905 | 2885 | 3259 |
| 659 | 20231222 | 090900 | 318700755 | 2900 | 2865 | 2900 | 2865 | 10009 |
| 660 | 20231222 | 090800 | 289807295 | 2865 | 2875 | 2880 | 2865 | 4626 |
| 661 | 20231222 | 090700 | 276530700 | 2880 | 2875 | 2880 | 2860 | 2355 |
| 662 | 20231222 | 090600 | 269763835 | 2875 | 2870 | 2895 | 2865 | 5551 |
| 663 | 20231222 | 090500 | 253775365 | 2870 | 2840 | 2870 | 2840 | 7563 |
| 664 | 20231222 | 090400 | 232230090 | 2850 | 2820 | 2855 | 2820 | 4357 |
| 665 | 20231222 | 090300 | 219859545 | 2825 | 2875 | 2875 | 2820 | 28923 |
| 666 | 20231222 | 090200 | 137715890 | 2880 | 2840 | 2890 | 2830 | 18641 |
| 667 | 20231222 | 090100 | 84212590 | 2835 | 2865 | 2865 | 2815 | 9186 |
| 668 | 20231222 | 090000 | 58170645 | 2845 | 2800 | 2865 | 2800 | 20662 |