34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 202100 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 7426 |
| 3 | 20231220 | 202000 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 4 | 20231220 | 201900 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 5 | 20231220 | 201800 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 6 | 20231220 | 201700 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 7 | 20231220 | 201600 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 8 | 20231220 | 201500 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 9 | 20231220 | 201400 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 10 | 20231220 | 201300 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 11 | 20231220 | 201200 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 12 | 20231220 | 201100 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 13 | 20231220 | 201000 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 14 | 20231220 | 200900 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 15 | 20231220 | 200800 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 16 | 20231220 | 200700 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 17 | 20231220 | 200600 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 18 | 20231220 | 200500 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 19 | 20231220 | 200400 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 20 | 20231220 | 200300 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 21 | 20231220 | 200200 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 22 | 20231220 | 200100 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 23 | 20231220 | 200000 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 24 | 20231220 | 195900 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 25 | 20231220 | 195800 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 26 | 20231220 | 195700 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 27 | 20231220 | 195600 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 28 | 20231220 | 195500 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 29 | 20231220 | 195400 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 30 | 20231220 | 195300 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 31 | 20231220 | 195200 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 32 | 20231220 | 195100 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 7426 |
| 33 | 20231220 | 195000 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 34 | 20231220 | 194900 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 35 | 20231220 | 194800 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 36 | 20231220 | 194700 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 37 | 20231220 | 194600 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 38 | 20231220 | 194500 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 39 | 20231220 | 194400 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 40 | 20231220 | 194300 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 41 | 20231220 | 194200 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 42 | 20231220 | 194100 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 43 | 20231220 | 194000 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 44 | 20231220 | 193900 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 45 | 20231220 | 193800 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 46 | 20231220 | 193700 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 47 | 20231220 | 193600 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 48 | 20231220 | 193500 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 49 | 20231220 | 193400 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 50 | 20231220 | 193300 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 51 | 20231220 | 193200 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 52 | 20231220 | 193100 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 53 | 20231220 | 193000 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 54 | 20231220 | 192900 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 55 | 20231220 | 192800 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 56 | 20231220 | 192700 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 57 | 20231220 | 192600 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 58 | 20231220 | 192500 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 59 | 20231220 | 192400 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 60 | 20231220 | 192300 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 61 | 20231220 | 192200 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 62 | 20231220 | 192100 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 7426 |
| 63 | 20231220 | 192000 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 64 | 20231220 | 191900 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 65 | 20231220 | 191800 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 66 | 20231220 | 191700 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 67 | 20231220 | 191600 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 68 | 20231220 | 191500 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 69 | 20231220 | 191400 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 70 | 20231220 | 191300 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 71 | 20231220 | 191200 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 72 | 20231220 | 191100 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 73 | 20231220 | 191000 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 74 | 20231220 | 190900 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 75 | 20231220 | 190800 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 76 | 20231220 | 190700 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 77 | 20231220 | 190600 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 78 | 20231220 | 190500 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 79 | 20231220 | 190400 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 80 | 20231220 | 190300 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 81 | 20231220 | 190200 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 82 | 20231220 | 190100 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 83 | 20231220 | 190000 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 84 | 20231220 | 185900 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 85 | 20231220 | 185800 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 86 | 20231220 | 185700 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 87 | 20231220 | 185600 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 88 | 20231220 | 185500 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 89 | 20231220 | 185400 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 90 | 20231220 | 185300 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 91 | 20231220 | 185200 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 92 | 20231220 | 185100 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 7426 |
| 93 | 20231220 | 185000 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 94 | 20231220 | 184900 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 95 | 20231220 | 184800 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 96 | 20231220 | 184700 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 97 | 20231220 | 184600 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 98 | 20231220 | 184500 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 99 | 20231220 | 184400 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 100 | 20231220 | 184300 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 101 | 20231220 | 184200 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 102 | 20231220 | 184100 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 103 | 20231220 | 184000 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 104 | 20231220 | 183900 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 105 | 20231220 | 183800 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 106 | 20231220 | 183700 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 107 | 20231220 | 183600 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 108 | 20231220 | 183500 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 109 | 20231220 | 183400 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 110 | 20231220 | 183300 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 111 | 20231220 | 183200 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 112 | 20231220 | 183100 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 113 | 20231220 | 183000 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 114 | 20231220 | 182900 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 115 | 20231220 | 182800 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 116 | 20231220 | 182700 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 117 | 20231220 | 182600 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 118 | 20231220 | 182500 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 119 | 20231220 | 182400 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 120 | 20231220 | 182300 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 121 | 20231220 | 182200 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 122 | 20231220 | 182100 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 7426 |
| 123 | 20231220 | 182000 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 124 | 20231220 | 181900 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 125 | 20231220 | 181800 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 126 | 20231220 | 181700 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 127 | 20231220 | 181600 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 128 | 20231220 | 181500 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 129 | 20231220 | 181400 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 130 | 20231220 | 181300 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 131 | 20231220 | 181200 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 132 | 20231220 | 181100 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 133 | 20231220 | 181000 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 134 | 20231220 | 180900 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 135 | 20231220 | 180800 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 136 | 20231220 | 180700 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 137 | 20231220 | 180600 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 138 | 20231220 | 180500 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 139 | 20231220 | 180400 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 140 | 20231220 | 180300 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 141 | 20231220 | 180200 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 142 | 20231220 | 180100 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 143 | 20231220 | 180000 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 144 | 20231220 | 175900 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 145 | 20231220 | 175800 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 146 | 20231220 | 175700 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 147 | 20231220 | 175600 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 148 | 20231220 | 175500 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 149 | 20231220 | 175400 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 150 | 20231220 | 175300 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 151 | 20231220 | 175200 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 152 | 20231220 | 175100 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 7426 |
| 153 | 20231220 | 175000 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 154 | 20231220 | 174900 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 155 | 20231220 | 174800 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 156 | 20231220 | 174700 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 157 | 20231220 | 174600 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 158 | 20231220 | 174500 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 159 | 20231220 | 174400 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 160 | 20231220 | 174300 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 161 | 20231220 | 174200 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 162 | 20231220 | 174100 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 163 | 20231220 | 174000 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 164 | 20231220 | 173900 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 165 | 20231220 | 173800 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 166 | 20231220 | 173700 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 167 | 20231220 | 173600 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 168 | 20231220 | 173500 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 169 | 20231220 | 173400 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 170 | 20231220 | 173300 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 171 | 20231220 | 173200 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 172 | 20231220 | 173100 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 173 | 20231220 | 173000 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 174 | 20231220 | 172900 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 175 | 20231220 | 172800 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 176 | 20231220 | 172700 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 177 | 20231220 | 172600 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 178 | 20231220 | 172500 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 179 | 20231220 | 172400 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 180 | 20231220 | 172300 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 181 | 20231220 | 172200 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 182 | 20231220 | 172100 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 7426 |
| 183 | 20231220 | 172000 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 184 | 20231220 | 171900 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 185 | 20231220 | 171800 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 186 | 20231220 | 171700 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 187 | 20231220 | 171600 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 188 | 20231220 | 171500 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 189 | 20231220 | 171400 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 190 | 20231220 | 171300 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 191 | 20231220 | 171200 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 192 | 20231220 | 171100 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 193 | 20231220 | 171000 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 194 | 20231220 | 170900 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 195 | 20231220 | 170800 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 196 | 20231220 | 170700 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 197 | 20231220 | 170600 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 198 | 20231220 | 170500 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 199 | 20231220 | 170400 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 200 | 20231220 | 170300 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 201 | 20231220 | 170200 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 202 | 20231220 | 170100 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 203 | 20231220 | 170000 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 204 | 20231220 | 165900 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 205 | 20231220 | 165800 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 206 | 20231220 | 165700 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 207 | 20231220 | 165600 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 208 | 20231220 | 165500 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 209 | 20231220 | 165400 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 210 | 20231220 | 165300 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 211 | 20231220 | 165200 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 212 | 20231220 | 165100 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 7426 |
| 213 | 20231220 | 165000 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 214 | 20231220 | 164900 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 215 | 20231220 | 164800 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 216 | 20231220 | 164700 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 217 | 20231220 | 164600 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 218 | 20231220 | 164500 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 219 | 20231220 | 164400 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 220 | 20231220 | 164300 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 221 | 20231220 | 164200 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 222 | 20231220 | 164100 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 223 | 20231220 | 164000 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 224 | 20231220 | 163900 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 225 | 20231220 | 163800 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 226 | 20231220 | 163700 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 227 | 20231220 | 163600 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 228 | 20231220 | 163500 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 229 | 20231220 | 163400 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 230 | 20231220 | 163300 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 231 | 20231220 | 163200 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 232 | 20231220 | 163100 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 233 | 20231220 | 163000 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 234 | 20231220 | 162900 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 235 | 20231220 | 162800 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 236 | 20231220 | 162700 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 237 | 20231220 | 162600 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 238 | 20231220 | 162500 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 239 | 20231220 | 162400 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 240 | 20231220 | 162300 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 241 | 20231220 | 162200 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 242 | 20231220 | 162100 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 7426 |
| 243 | 20231220 | 162000 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 244 | 20231220 | 161900 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 245 | 20231220 | 161800 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 246 | 20231220 | 161700 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 247 | 20231220 | 161600 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 248 | 20231220 | 161500 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 249 | 20231220 | 161400 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 250 | 20231220 | 161300 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 251 | 20231220 | 161200 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 252 | 20231220 | 161100 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 253 | 20231220 | 161000 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 254 | 20231220 | 160900 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 255 | 20231220 | 160800 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 256 | 20231220 | 160700 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 257 | 20231220 | 160600 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 258 | 20231220 | 160500 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 259 | 20231220 | 160400 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 260 | 20231220 | 160300 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 261 | 20231220 | 160200 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 262 | 20231220 | 160100 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 263 | 20231220 | 160000 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 264 | 20231220 | 155900 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 265 | 20231220 | 155800 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 266 | 20231220 | 155700 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 267 | 20231220 | 155600 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 268 | 20231220 | 155500 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 269 | 20231220 | 155400 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 270 | 20231220 | 155300 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 271 | 20231220 | 155200 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 272 | 20231220 | 155100 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 7426 |
| 273 | 20231220 | 155000 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 274 | 20231220 | 154900 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 275 | 20231220 | 154800 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 276 | 20231220 | 154700 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 277 | 20231220 | 154600 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 278 | 20231220 | 154500 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 279 | 20231220 | 154400 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 280 | 20231220 | 154300 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 281 | 20231220 | 154200 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 282 | 20231220 | 154100 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 283 | 20231220 | 154000 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 284 | 20231220 | 153900 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 285 | 20231220 | 153800 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 286 | 20231220 | 153700 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 287 | 20231220 | 153600 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 288 | 20231220 | 153500 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 289 | 20231220 | 153400 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 290 | 20231220 | 153300 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 291 | 20231220 | 153200 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 292 | 20231220 | 153100 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 0 |
| 293 | 20231220 | 153000 | 2230229345 | 4465 | 4465 | 4465 | 4465 | 7426 |
| 294 | 20231220 | 152900 | 2197072255 | 4460 | 4460 | 4460 | 4460 | 0 |
| 295 | 20231220 | 152800 | 2197072255 | 4460 | 4460 | 4460 | 4460 | 0 |
| 296 | 20231220 | 152700 | 2197072255 | 4460 | 4460 | 4460 | 4460 | 0 |
| 297 | 20231220 | 152600 | 2197072255 | 4460 | 4460 | 4460 | 4460 | 0 |
| 298 | 20231220 | 152500 | 2197072255 | 4460 | 4460 | 4460 | 4460 | 0 |
| 299 | 20231220 | 152400 | 2197072255 | 4460 | 4460 | 4460 | 4460 | 0 |
| 300 | 20231220 | 152300 | 2197072255 | 4460 | 4460 | 4460 | 4460 | 0 |
| 301 | 20231220 | 152200 | 2197072255 | 4460 | 4460 | 4460 | 4460 | 0 |
| 302 | 20231220 | 152100 | 2197072255 | 4460 | 4460 | 4460 | 4460 | 0 |
| 303 | 20231220 | 152000 | 2197072255 | 4460 | 4460 | 4460 | 4460 | 0 |
| 304 | 20231220 | 151900 | 2197072255 | 4460 | 4475 | 4475 | 4460 | 596 |
| 305 | 20231220 | 151800 | 2194412575 | 4475 | 4460 | 4475 | 4460 | 1038 |
| 306 | 20231220 | 151700 | 2189772525 | 4465 | 4465 | 4465 | 4460 | 1064 |
| 307 | 20231220 | 151600 | 2185024360 | 4465 | 4460 | 4465 | 4460 | 45 |
| 308 | 20231220 | 151500 | 2184823515 | 4460 | 4470 | 4470 | 4460 | 791 |
| 309 | 20231220 | 151400 | 2181293725 | 4465 | 4465 | 4465 | 4460 | 1091 |
| 310 | 20231220 | 151300 | 2176423675 | 4465 | 4465 | 4465 | 4465 | 0 |
| 311 | 20231220 | 151200 | 2176423675 | 4465 | 4460 | 4465 | 4460 | 135 |
| 312 | 20231220 | 151100 | 2175821400 | 4460 | 4465 | 4465 | 4460 | 1063 |
| 313 | 20231220 | 151000 | 2171077105 | 4465 | 4460 | 4470 | 4460 | 1422 |
| 314 | 20231220 | 150900 | 2164727950 | 4460 | 4465 | 4465 | 4460 | 1394 |
| 315 | 20231220 | 150800 | 2158503745 | 4465 | 4470 | 4470 | 4460 | 298 |
| 316 | 20231220 | 150700 | 2157173940 | 4460 | 4470 | 4470 | 4460 | 988 |
| 317 | 20231220 | 150600 | 2152767330 | 4470 | 4470 | 4475 | 4460 | 468 |
| 318 | 20231220 | 150500 | 2150678310 | 4470 | 4460 | 4470 | 4460 | 217 |
| 319 | 20231220 | 150400 | 2149710320 | 4465 | 4465 | 4465 | 4460 | 2313 |
| 320 | 20231220 | 150300 | 2139385185 | 4465 | 4465 | 4470 | 4465 | 216 |
| 321 | 20231220 | 150200 | 2138420610 | 4465 | 4465 | 4465 | 4465 | 0 |
| 322 | 20231220 | 150100 | 2138420610 | 4465 | 4465 | 4465 | 4460 | 2046 |
| 323 | 20231220 | 150000 | 2129289160 | 4480 | 4480 | 4480 | 4480 | 375 |
| 324 | 20231220 | 145900 | 2127609160 | 4465 | 4470 | 4470 | 4465 | 2068 |
| 325 | 20231220 | 145800 | 2118373540 | 4465 | 4475 | 4475 | 4465 | 880 |
| 326 | 20231220 | 145700 | 2114437230 | 4480 | 4475 | 4480 | 4475 | 665 |
| 327 | 20231220 | 145600 | 2111461055 | 4475 | 4475 | 4475 | 4475 | 16 |
| 328 | 20231220 | 145500 | 2111389455 | 4475 | 4465 | 4475 | 4465 | 112 |
| 329 | 20231220 | 145400 | 2110888730 | 4470 | 4470 | 4470 | 4470 | 103 |
| 330 | 20231220 | 145300 | 2110428320 | 4465 | 4465 | 4465 | 4465 | 19 |
| 331 | 20231220 | 145200 | 2110343485 | 4465 | 4460 | 4465 | 4460 | 899 |
| 332 | 20231220 | 145100 | 2106333445 | 4460 | 4465 | 4465 | 4460 | 5844 |
| 333 | 20231220 | 145000 | 2080253950 | 4465 | 4465 | 4465 | 4465 | 200 |
| 334 | 20231220 | 144900 | 2079360950 | 4465 | 4470 | 4470 | 4465 | 267 |
| 335 | 20231220 | 144800 | 2078167960 | 4475 | 4475 | 4475 | 4475 | 1 |
| 336 | 20231220 | 144700 | 2078163485 | 4470 | 4465 | 4470 | 4465 | 200 |
| 337 | 20231220 | 144600 | 2077269985 | 4465 | 4470 | 4470 | 4465 | 272 |
| 338 | 20231220 | 144500 | 2076055455 | 4465 | 4465 | 4465 | 4465 | 890 |
| 339 | 20231220 | 144400 | 2072081605 | 4470 | 4475 | 4475 | 4470 | 3657 |
| 340 | 20231220 | 144300 | 2055734755 | 4475 | 4470 | 4475 | 4470 | 1334 |
| 341 | 20231220 | 144200 | 2049769625 | 4475 | 4475 | 4475 | 4475 | 400 |
| 342 | 20231220 | 144100 | 2047979625 | 4475 | 4475 | 4475 | 4475 | 274 |
| 343 | 20231220 | 144000 | 2046753475 | 4475 | 4470 | 4475 | 4470 | 159 |
| 344 | 20231220 | 143900 | 2046042230 | 4470 | 4475 | 4475 | 4470 | 409 |
| 345 | 20231220 | 143800 | 2044212215 | 4475 | 4475 | 4480 | 4470 | 1974 |
| 346 | 20231220 | 143700 | 2035378710 | 4480 | 4480 | 4480 | 4480 | 43 |
| 347 | 20231220 | 143600 | 2035186070 | 4480 | 4480 | 4480 | 4480 | 172 |
| 348 | 20231220 | 143500 | 2034415510 | 4480 | 4480 | 4480 | 4480 | 38 |
| 349 | 20231220 | 143400 | 2034245270 | 4480 | 4480 | 4485 | 4475 | 367 |
| 350 | 20231220 | 143300 | 2032601355 | 4480 | 4480 | 4480 | 4480 | 33 |
| 351 | 20231220 | 143200 | 2032453515 | 4480 | 4480 | 4480 | 4480 | 1102 |
| 352 | 20231220 | 143100 | 2027516555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 353 | 20231220 | 143000 | 2027516555 | 4480 | 4480 | 4480 | 4480 | 238 |
| 354 | 20231220 | 142900 | 2026450315 | 4480 | 4475 | 4480 | 4475 | 174 |
| 355 | 20231220 | 142800 | 2025671640 | 4475 | 4475 | 4480 | 4470 | 5981 |
| 356 | 20231220 | 142700 | 1998914805 | 4475 | 4475 | 4475 | 4475 | 885 |
| 357 | 20231220 | 142600 | 1994954430 | 4480 | 4480 | 4480 | 4480 | 2782 |
| 358 | 20231220 | 142500 | 1982491070 | 4485 | 4485 | 4485 | 4485 | 1 |
| 359 | 20231220 | 142400 | 1982486585 | 4485 | 4485 | 4485 | 4485 | 19 |
| 360 | 20231220 | 142300 | 1982401370 | 4485 | 4485 | 4485 | 4485 | 1299 |
| 361 | 20231220 | 142200 | 1976575355 | 4490 | 4495 | 4495 | 4490 | 9 |
| 362 | 20231220 | 142100 | 1976534930 | 4490 | 4500 | 4500 | 4490 | 2289 |
| 363 | 20231220 | 142000 | 1966251815 | 4505 | 4505 | 4505 | 4505 | 0 |
| 364 | 20231220 | 141900 | 1966251815 | 4505 | 4505 | 4505 | 4505 | 0 |
| 365 | 20231220 | 141800 | 1966251815 | 4505 | 4505 | 4505 | 4505 | 0 |
| 366 | 20231220 | 141700 | 1966251815 | 4505 | 4505 | 4505 | 4505 | 21 |
| 367 | 20231220 | 141600 | 1966157210 | 4505 | 4500 | 4505 | 4495 | 709 |
| 368 | 20231220 | 141500 | 1962966725 | 4500 | 4500 | 4500 | 4500 | 186 |
| 369 | 20231220 | 141400 | 1962129725 | 4500 | 4505 | 4505 | 4500 | 236 |
| 370 | 20231220 | 141300 | 1961067720 | 4500 | 4500 | 4500 | 4500 | 296 |
| 371 | 20231220 | 141200 | 1959735720 | 4500 | 4500 | 4500 | 4500 | 13 |
| 372 | 20231220 | 141100 | 1959677220 | 4500 | 4490 | 4500 | 4490 | 202 |
| 373 | 20231220 | 141000 | 1958768390 | 4490 | 4495 | 4495 | 4490 | 141 |
| 374 | 20231220 | 140900 | 1958135245 | 4495 | 4500 | 4500 | 4495 | 168 |
| 375 | 20231220 | 140800 | 1957379305 | 4500 | 4495 | 4500 | 4495 | 6 |
| 376 | 20231220 | 140700 | 1957352330 | 4490 | 4490 | 4490 | 4490 | 221 |
| 377 | 20231220 | 140600 | 1956360040 | 4485 | 4485 | 4485 | 4485 | 0 |
| 378 | 20231220 | 140500 | 1956360040 | 4485 | 4485 | 4485 | 4485 | 254 |
| 379 | 20231220 | 140400 | 1955220850 | 4485 | 4490 | 4490 | 4485 | 270 |
| 380 | 20231220 | 140300 | 1954009880 | 4490 | 4490 | 4490 | 4490 | 2 |
| 381 | 20231220 | 140200 | 1954000900 | 4485 | 4485 | 4485 | 4485 | 0 |
| 382 | 20231220 | 140100 | 1954000900 | 4485 | 4485 | 4485 | 4485 | 8 |
| 383 | 20231220 | 140000 | 1953965020 | 4480 | 4480 | 4480 | 4480 | 18 |
| 384 | 20231220 | 135900 | 1953884380 | 4485 | 4485 | 4485 | 4485 | 0 |
| 385 | 20231220 | 135800 | 1953884380 | 4485 | 4490 | 4490 | 4485 | 36 |
| 386 | 20231220 | 135700 | 1953722840 | 4480 | 4485 | 4485 | 4480 | 5655 |
| 387 | 20231220 | 135600 | 1928381380 | 4485 | 4495 | 4495 | 4485 | 3688 |
| 388 | 20231220 | 135500 | 1911818315 | 4495 | 4495 | 4495 | 4495 | 48 |
| 389 | 20231220 | 135400 | 1911602555 | 4495 | 4495 | 4495 | 4495 | 455 |
| 390 | 20231220 | 135300 | 1909557330 | 4495 | 4495 | 4495 | 4495 | 20 |
| 391 | 20231220 | 135200 | 1909467430 | 4490 | 4490 | 4490 | 4490 | 0 |
| 392 | 20231220 | 135100 | 1909467430 | 4490 | 4490 | 4490 | 4490 | 1 |
| 393 | 20231220 | 135000 | 1909462940 | 4495 | 4490 | 4495 | 4490 | 5 |
| 394 | 20231220 | 134900 | 1909440470 | 4485 | 4495 | 4495 | 4485 | 27 |
| 395 | 20231220 | 134800 | 1909319170 | 4490 | 4490 | 4490 | 4490 | 9 |
| 396 | 20231220 | 134700 | 1909278760 | 4485 | 4485 | 4495 | 4485 | 294 |
| 397 | 20231220 | 134600 | 1907957540 | 4485 | 4490 | 4490 | 4485 | 547 |
| 398 | 20231220 | 134500 | 1905502970 | 4485 | 4485 | 4485 | 4485 | 61 |
| 399 | 20231220 | 134400 | 1905229385 | 4485 | 4480 | 4485 | 4480 | 75 |
| 400 | 20231220 | 134300 | 1904893155 | 4485 | 4480 | 4485 | 4480 | 227 |
| 401 | 20231220 | 134200 | 1903875420 | 4480 | 4480 | 4485 | 4480 | 127 |
| 402 | 20231220 | 134100 | 1903306415 | 4480 | 4485 | 4485 | 4480 | 985 |
| 403 | 20231220 | 134000 | 1898889235 | 4485 | 4485 | 4485 | 4485 | 835 |
| 404 | 20231220 | 133900 | 1895144260 | 4490 | 4485 | 4490 | 4485 | 144 |
| 405 | 20231220 | 133800 | 1894498200 | 4495 | 4495 | 4495 | 4495 | 5 |
| 406 | 20231220 | 133700 | 1894475725 | 4500 | 4495 | 4510 | 4495 | 116 |
| 407 | 20231220 | 133600 | 1893953245 | 4480 | 4480 | 4490 | 4480 | 1163 |
| 408 | 20231220 | 133500 | 1888741195 | 4480 | 4485 | 4485 | 4480 | 207 |
| 409 | 20231220 | 133400 | 1887812830 | 4485 | 4485 | 4485 | 4480 | 1489 |
| 410 | 20231220 | 133300 | 1881135875 | 4485 | 4490 | 4490 | 4485 | 1323 |
| 411 | 20231220 | 133200 | 1875201715 | 4490 | 4495 | 4495 | 4490 | 2256 |
| 412 | 20231220 | 133100 | 1865072125 | 4500 | 4495 | 4500 | 4490 | 49 |
| 413 | 20231220 | 133000 | 1864851680 | 4490 | 4490 | 4490 | 4490 | 770 |
| 414 | 20231220 | 132900 | 1861394380 | 4495 | 4495 | 4495 | 4490 | 5033 |
| 415 | 20231220 | 132800 | 1838780305 | 4495 | 4495 | 4495 | 4495 | 25 |
| 416 | 20231220 | 132700 | 1838667930 | 4500 | 4500 | 4500 | 4500 | 0 |
| 417 | 20231220 | 132600 | 1838667930 | 4500 | 4500 | 4500 | 4500 | 300 |
| 418 | 20231220 | 132500 | 1837317930 | 4500 | 4505 | 4505 | 4500 | 3458 |
| 419 | 20231220 | 132400 | 1821748160 | 4510 | 4510 | 4510 | 4510 | 500 |
| 420 | 20231220 | 132300 | 1819493160 | 4510 | 4510 | 4510 | 4510 | 0 |
| 421 | 20231220 | 132200 | 1819493160 | 4510 | 4510 | 4510 | 4510 | 0 |
| 422 | 20231220 | 132100 | 1819493160 | 4510 | 4515 | 4515 | 4510 | 112 |
| 423 | 20231220 | 132000 | 1818987530 | 4505 | 4505 | 4505 | 4505 | 130 |
| 424 | 20231220 | 131900 | 1818401880 | 4505 | 4505 | 4505 | 4505 | 0 |
| 425 | 20231220 | 131800 | 1818401880 | 4505 | 4500 | 4505 | 4500 | 113 |
| 426 | 20231220 | 131700 | 1817892825 | 4500 | 4515 | 4515 | 4500 | 40 |
| 427 | 20231220 | 131600 | 1817712405 | 4515 | 4515 | 4515 | 4515 | 0 |
| 428 | 20231220 | 131500 | 1817712405 | 4515 | 4505 | 4515 | 4505 | 3087 |
| 429 | 20231220 | 131400 | 1803805385 | 4505 | 4505 | 4505 | 4505 | 100 |
| 430 | 20231220 | 131300 | 1803354885 | 4505 | 4505 | 4505 | 4505 | 1 |
| 431 | 20231220 | 131200 | 1803350380 | 4500 | 4500 | 4500 | 4500 | 103 |
| 432 | 20231220 | 131100 | 1802886880 | 4500 | 4500 | 4500 | 4500 | 0 |
| 433 | 20231220 | 131000 | 1802886880 | 4500 | 4500 | 4500 | 4500 | 700 |
| 434 | 20231220 | 130900 | 1799736880 | 4500 | 4500 | 4500 | 4500 | 21 |
| 435 | 20231220 | 130800 | 1799642380 | 4495 | 4495 | 4495 | 4495 | 546 |
| 436 | 20231220 | 130700 | 1797188110 | 4495 | 4495 | 4495 | 4495 | 16 |
| 437 | 20231220 | 130600 | 1797116190 | 4495 | 4500 | 4500 | 4495 | 17 |
| 438 | 20231220 | 130500 | 1797039770 | 4500 | 4495 | 4500 | 4495 | 220 |
| 439 | 20231220 | 130400 | 1796050595 | 4495 | 4500 | 4500 | 4495 | 1010 |
| 440 | 20231220 | 130300 | 1791510595 | 4495 | 4495 | 4495 | 4495 | 0 |
| 441 | 20231220 | 130200 | 1791510595 | 4495 | 4510 | 4510 | 4490 | 3665 |
| 442 | 20231220 | 130100 | 1775020550 | 4510 | 4510 | 4510 | 4510 | 270 |
| 443 | 20231220 | 130000 | 1773802850 | 4510 | 4510 | 4510 | 4510 | 12 |
| 444 | 20231220 | 125900 | 1773748730 | 4510 | 4510 | 4510 | 4510 | 10 |
| 445 | 20231220 | 125800 | 1773703630 | 4510 | 4510 | 4510 | 4505 | 510 |
| 446 | 20231220 | 125700 | 1771403580 | 4515 | 4515 | 4515 | 4515 | 40 |
| 447 | 20231220 | 125600 | 1771222980 | 4510 | 4510 | 4515 | 4510 | 222 |
| 448 | 20231220 | 125500 | 1770221755 | 4510 | 4510 | 4510 | 4510 | 29 |
| 449 | 20231220 | 125400 | 1770090965 | 4505 | 4505 | 4505 | 4505 | 100 |
| 450 | 20231220 | 125300 | 1769640465 | 4505 | 4505 | 4510 | 4505 | 971 |
| 451 | 20231220 | 125200 | 1765266100 | 4510 | 4510 | 4510 | 4510 | 150 |
| 452 | 20231220 | 125100 | 1764589600 | 4510 | 4515 | 4515 | 4510 | 32 |
| 453 | 20231220 | 125000 | 1764445190 | 4515 | 4515 | 4515 | 4515 | 1 |
| 454 | 20231220 | 124900 | 1764440675 | 4515 | 4515 | 4515 | 4515 | 25 |
| 455 | 20231220 | 124800 | 1764327800 | 4500 | 4505 | 4505 | 4500 | 1096 |
| 456 | 20231220 | 124700 | 1759394300 | 4510 | 4510 | 4510 | 4510 | 50 |
| 457 | 20231220 | 124600 | 1759168800 | 4505 | 4500 | 4505 | 4500 | 153 |
| 458 | 20231220 | 124500 | 1758480035 | 4500 | 4500 | 4500 | 4500 | 2 |
| 459 | 20231220 | 124400 | 1758471035 | 4500 | 4500 | 4500 | 4500 | 103 |
| 460 | 20231220 | 124300 | 1758007535 | 4500 | 4500 | 4500 | 4500 | 5 |
| 461 | 20231220 | 124200 | 1757985035 | 4500 | 4505 | 4505 | 4500 | 1011 |
| 462 | 20231220 | 124100 | 1753432835 | 4505 | 4505 | 4505 | 4505 | 25 |
| 463 | 20231220 | 124000 | 1753320210 | 4500 | 4500 | 4500 | 4500 | 118 |
| 464 | 20231220 | 123900 | 1752789210 | 4500 | 4500 | 4500 | 4500 | 664 |
| 465 | 20231220 | 123800 | 1749801210 | 4500 | 4500 | 4500 | 4495 | 2033 |
| 466 | 20231220 | 123700 | 1740654825 | 4500 | 4505 | 4505 | 4500 | 2869 |
| 467 | 20231220 | 123600 | 1727744040 | 4505 | 4505 | 4505 | 4505 | 3 |
| 468 | 20231220 | 123500 | 1727730525 | 4510 | 4505 | 4510 | 4500 | 9967 |
| 469 | 20231220 | 123400 | 1682851920 | 4510 | 4530 | 4530 | 4510 | 11395 |
| 470 | 20231220 | 123300 | 1631375495 | 4530 | 4530 | 4530 | 4530 | 78 |
| 471 | 20231220 | 123200 | 1631022155 | 4530 | 4530 | 4540 | 4530 | 166 |
| 472 | 20231220 | 123100 | 1630269025 | 4530 | 4530 | 4530 | 4530 | 77 |
| 473 | 20231220 | 123000 | 1629920215 | 4530 | 4530 | 4530 | 4530 | 44 |
| 474 | 20231220 | 122900 | 1629720895 | 4540 | 4535 | 4540 | 4530 | 584 |
| 475 | 20231220 | 122800 | 1627072545 | 4535 | 4535 | 4535 | 4535 | 265 |
| 476 | 20231220 | 122700 | 1625870770 | 4535 | 4535 | 4535 | 4535 | 1487 |
| 477 | 20231220 | 122600 | 1619127225 | 4535 | 4540 | 4540 | 4535 | 32 |
| 478 | 20231220 | 122500 | 1618982055 | 4540 | 4535 | 4540 | 4535 | 201 |
| 479 | 20231220 | 122400 | 1618070245 | 4545 | 4545 | 4545 | 4535 | 1021 |
| 480 | 20231220 | 122300 | 1613433225 | 4545 | 4545 | 4545 | 4540 | 486 |
| 481 | 20231220 | 122200 | 1611224435 | 4545 | 4540 | 4550 | 4540 | 291 |
| 482 | 20231220 | 122100 | 1609901885 | 4540 | 4540 | 4540 | 4540 | 6 |
| 483 | 20231220 | 122000 | 1609874645 | 4540 | 4545 | 4545 | 4540 | 156 |
| 484 | 20231220 | 121900 | 1609165655 | 4550 | 4550 | 4550 | 4550 | 8 |
| 485 | 20231220 | 121800 | 1609129255 | 4550 | 4550 | 4550 | 4550 | 12 |
| 486 | 20231220 | 121700 | 1609074655 | 4550 | 4540 | 4550 | 4540 | 264 |
| 487 | 20231220 | 121600 | 1607874585 | 4540 | 4535 | 4540 | 4535 | 71 |
| 488 | 20231220 | 121500 | 1607552540 | 4535 | 4530 | 4535 | 4525 | 1623 |
| 489 | 20231220 | 121400 | 1600193255 | 4525 | 4525 | 4525 | 4525 | 0 |
| 490 | 20231220 | 121300 | 1600193255 | 4525 | 4525 | 4525 | 4525 | 4 |
| 491 | 20231220 | 121200 | 1600175155 | 4525 | 4525 | 4525 | 4525 | 7 |
| 492 | 20231220 | 121100 | 1600143480 | 4525 | 4525 | 4530 | 4525 | 41 |
| 493 | 20231220 | 121000 | 1599957805 | 4525 | 4525 | 4530 | 4525 | 56 |
| 494 | 20231220 | 120900 | 1599704255 | 4525 | 4520 | 4525 | 4520 | 34 |
| 495 | 20231220 | 120800 | 1599550555 | 4520 | 4520 | 4520 | 4520 | 96 |
| 496 | 20231220 | 120700 | 1599116635 | 4520 | 4520 | 4525 | 4520 | 459 |
| 497 | 20231220 | 120600 | 1597040955 | 4520 | 4520 | 4525 | 4520 | 596 |
| 498 | 20231220 | 120500 | 1594346785 | 4520 | 4520 | 4525 | 4520 | 287 |
| 499 | 20231220 | 120400 | 1593049495 | 4520 | 4520 | 4520 | 4520 | 111 |
| 500 | 20231220 | 120300 | 1592547775 | 4520 | 4520 | 4520 | 4520 | 44 |
| 501 | 20231220 | 120200 | 1592348895 | 4525 | 4520 | 4525 | 4520 | 345 |
| 502 | 20231220 | 120100 | 1590788345 | 4520 | 4520 | 4525 | 4520 | 234 |
| 503 | 20231220 | 120000 | 1589730640 | 4520 | 4530 | 4530 | 4520 | 2909 |
| 504 | 20231220 | 115900 | 1576581260 | 4530 | 4525 | 4530 | 4525 | 73 |
| 505 | 20231220 | 115800 | 1576250850 | 4525 | 4525 | 4525 | 4525 | 1208 |
| 506 | 20231220 | 115700 | 1570784650 | 4525 | 4525 | 4525 | 4525 | 399 |
| 507 | 20231220 | 115600 | 1568979175 | 4525 | 4530 | 4530 | 4525 | 1498 |
| 508 | 20231220 | 115500 | 1562196620 | 4530 | 4530 | 4530 | 4530 | 27 |
| 509 | 20231220 | 115400 | 1562074310 | 4530 | 4530 | 4530 | 4530 | 657 |
| 510 | 20231220 | 115300 | 1559098100 | 4530 | 4530 | 4530 | 4530 | 22 |
| 511 | 20231220 | 115200 | 1558998440 | 4540 | 4535 | 4540 | 4530 | 374 |
| 512 | 20231220 | 115100 | 1557303530 | 4535 | 4535 | 4535 | 4535 | 245 |
| 513 | 20231220 | 115000 | 1556192455 | 4535 | 4540 | 4540 | 4535 | 337 |
| 514 | 20231220 | 114900 | 1554663650 | 4540 | 4540 | 4540 | 4535 | 1774 |
| 515 | 20231220 | 114800 | 1546615800 | 4540 | 4540 | 4545 | 4540 | 135 |
| 516 | 20231220 | 114700 | 1546002895 | 4540 | 4545 | 4545 | 4540 | 134 |
| 517 | 20231220 | 114600 | 1545394025 | 4545 | 4545 | 4545 | 4545 | 0 |
| 518 | 20231220 | 114500 | 1545394025 | 4545 | 4545 | 4545 | 4545 | 537 |
| 519 | 20231220 | 114400 | 1542953360 | 4545 | 4540 | 4545 | 4540 | 3435 |
| 520 | 20231220 | 114300 | 1527342320 | 4545 | 4545 | 4545 | 4540 | 1023 |
| 521 | 20231220 | 114200 | 1522692895 | 4545 | 4540 | 4545 | 4540 | 477 |
| 522 | 20231220 | 114100 | 1520525120 | 4540 | 4540 | 4545 | 4540 | 328 |
| 523 | 20231220 | 114000 | 1519035990 | 4540 | 4530 | 4540 | 4530 | 479 |
| 524 | 20231220 | 113900 | 1516862870 | 4530 | 4530 | 4530 | 4530 | 17 |
| 525 | 20231220 | 113800 | 1516785860 | 4535 | 4530 | 4535 | 4530 | 155 |
| 526 | 20231220 | 113700 | 1516083700 | 4535 | 4530 | 4535 | 4525 | 238 |
| 527 | 20231220 | 113600 | 1515006430 | 4530 | 4530 | 4535 | 4525 | 2278 |
| 528 | 20231220 | 113500 | 1504687895 | 4530 | 4535 | 4535 | 4530 | 216 |
| 529 | 20231220 | 113400 | 1503708770 | 4535 | 4540 | 4540 | 4535 | 742 |
| 530 | 20231220 | 113300 | 1500342550 | 4540 | 4540 | 4540 | 4540 | 698 |
| 531 | 20231220 | 113200 | 1497173630 | 4540 | 4545 | 4545 | 4540 | 3177 |
| 532 | 20231220 | 113100 | 1482737540 | 4545 | 4545 | 4545 | 4545 | 314 |
| 533 | 20231220 | 113000 | 1481310410 | 4545 | 4550 | 4550 | 4545 | 2127 |
| 534 | 20231220 | 112900 | 1471633055 | 4550 | 4550 | 4550 | 4550 | 400 |
| 535 | 20231220 | 112800 | 1469813055 | 4550 | 4555 | 4560 | 4550 | 297 |
| 536 | 20231220 | 112700 | 1468460305 | 4560 | 4555 | 4560 | 4555 | 36 |
| 537 | 20231220 | 112600 | 1468296320 | 4555 | 4555 | 4555 | 4550 | 277 |
| 538 | 20231220 | 112500 | 1467034735 | 4555 | 4555 | 4560 | 4555 | 1157 |
| 539 | 20231220 | 112400 | 1461761600 | 4560 | 4555 | 4560 | 4555 | 2 |
| 540 | 20231220 | 112300 | 1461752485 | 4555 | 4555 | 4555 | 4555 | 36 |
| 541 | 20231220 | 112200 | 1461588505 | 4555 | 4560 | 4560 | 4555 | 11 |
| 542 | 20231220 | 112100 | 1461538395 | 4555 | 4555 | 4555 | 4555 | 56 |
| 543 | 20231220 | 112000 | 1461283315 | 4550 | 4555 | 4555 | 4550 | 138 |
| 544 | 20231220 | 111900 | 1460655105 | 4550 | 4550 | 4550 | 4550 | 57 |
| 545 | 20231220 | 111800 | 1460395755 | 4550 | 4555 | 4555 | 4550 | 1497 |
| 546 | 20231220 | 111700 | 1453579980 | 4555 | 4570 | 4570 | 4555 | 627 |
| 547 | 20231220 | 111600 | 1450722870 | 4570 | 4565 | 4570 | 4565 | 543 |
| 548 | 20231220 | 111500 | 1448244070 | 4570 | 4570 | 4570 | 4570 | 35 |
| 549 | 20231220 | 111400 | 1448084120 | 4570 | 4570 | 4570 | 4555 | 213 |
| 550 | 20231220 | 111300 | 1447111730 | 4570 | 4570 | 4570 | 4570 | 0 |
| 551 | 20231220 | 111200 | 1447111730 | 4570 | 4565 | 4570 | 4555 | 281 |
| 552 | 20231220 | 111100 | 1445830155 | 4565 | 4555 | 4565 | 4555 | 1169 |
| 553 | 20231220 | 111000 | 1440504350 | 4555 | 4560 | 4560 | 4555 | 1532 |
| 554 | 20231220 | 110900 | 1433518765 | 4560 | 4560 | 4565 | 4560 | 191 |
| 555 | 20231220 | 110800 | 1432647790 | 4565 | 4560 | 4565 | 4560 | 438 |
| 556 | 20231220 | 110700 | 1430649165 | 4565 | 4565 | 4570 | 4565 | 4617 |
| 557 | 20231220 | 110600 | 1409552510 | 4565 | 4565 | 4565 | 4565 | 6 |
| 558 | 20231220 | 110500 | 1409525120 | 4565 | 4565 | 4565 | 4565 | 165 |
| 559 | 20231220 | 110400 | 1408771895 | 4565 | 4565 | 4565 | 4565 | 17 |
| 560 | 20231220 | 110300 | 1408694290 | 4565 | 4565 | 4565 | 4565 | 163 |
| 561 | 20231220 | 110200 | 1407950195 | 4565 | 4565 | 4565 | 4565 | 200 |
| 562 | 20231220 | 110100 | 1407037195 | 4565 | 4575 | 4575 | 4565 | 1454 |
| 563 | 20231220 | 110000 | 1400391920 | 4575 | 4580 | 4580 | 4570 | 4982 |
| 564 | 20231220 | 105900 | 1377580160 | 4585 | 4580 | 4585 | 4580 | 401 |
| 565 | 20231220 | 105800 | 1375743550 | 4580 | 4580 | 4580 | 4580 | 916 |
| 566 | 20231220 | 105700 | 1371548270 | 4580 | 4580 | 4580 | 4580 | 18 |
| 567 | 20231220 | 105600 | 1371465830 | 4585 | 4585 | 4585 | 4580 | 75 |
| 568 | 20231220 | 105500 | 1371122105 | 4585 | 4585 | 4585 | 4585 | 2 |
| 569 | 20231220 | 105400 | 1371112935 | 4585 | 4585 | 4585 | 4585 | 485 |
| 570 | 20231220 | 105300 | 1368889210 | 4585 | 4585 | 4585 | 4585 | 314 |
| 571 | 20231220 | 105200 | 1367449520 | 4590 | 4590 | 4590 | 4590 | 116 |
| 572 | 20231220 | 105100 | 1366917080 | 4590 | 4590 | 4590 | 4590 | 94 |
| 573 | 20231220 | 105000 | 1366485620 | 4595 | 4590 | 4595 | 4590 | 1614 |
| 574 | 20231220 | 104900 | 1359074045 | 4590 | 4585 | 4590 | 4585 | 490 |
| 575 | 20231220 | 104800 | 1356826790 | 4585 | 4585 | 4585 | 4585 | 0 |
| 576 | 20231220 | 104700 | 1356826790 | 4585 | 4585 | 4585 | 4585 | 0 |
| 577 | 20231220 | 104600 | 1356826790 | 4585 | 4590 | 4590 | 4585 | 1562 |
| 578 | 20231220 | 104500 | 1349663725 | 4590 | 4585 | 4590 | 4585 | 681 |
| 579 | 20231220 | 104400 | 1346540830 | 4590 | 4595 | 4595 | 4590 | 851 |
| 580 | 20231220 | 104300 | 1342632125 | 4595 | 4595 | 4595 | 4595 | 3489 |
| 581 | 20231220 | 104200 | 1326600170 | 4595 | 4595 | 4595 | 4595 | 483 |
| 582 | 20231220 | 104100 | 1324380785 | 4600 | 4590 | 4600 | 4590 | 852 |
| 583 | 20231220 | 104000 | 1320467465 | 4595 | 4600 | 4600 | 4590 | 615 |
| 584 | 20231220 | 103900 | 1317641515 | 4600 | 4590 | 4600 | 4590 | 1176 |
| 585 | 20231220 | 103800 | 1312236915 | 4595 | 4605 | 4605 | 4595 | 1616 |
| 586 | 20231220 | 103700 | 1304807125 | 4605 | 4575 | 4610 | 4575 | 11914 |
| 587 | 20231220 | 103600 | 1250049430 | 4580 | 4580 | 4580 | 4580 | 16 |
| 588 | 20231220 | 103500 | 1249976150 | 4580 | 4565 | 4580 | 4565 | 507 |
| 589 | 20231220 | 103400 | 1247661600 | 4580 | 4570 | 4580 | 4565 | 3239 |
| 590 | 20231220 | 103300 | 1232852150 | 4570 | 4575 | 4575 | 4570 | 208 |
| 591 | 20231220 | 103200 | 1231901585 | 4575 | 4575 | 4575 | 4575 | 100 |
| 592 | 20231220 | 103100 | 1231444085 | 4575 | 4575 | 4575 | 4575 | 18 |
| 593 | 20231220 | 103000 | 1231361735 | 4575 | 4575 | 4575 | 4570 | 424 |
| 594 | 20231220 | 102900 | 1229423435 | 4580 | 4580 | 4580 | 4580 | 971 |
| 595 | 20231220 | 102800 | 1224976255 | 4580 | 4580 | 4580 | 4580 | 102 |
| 596 | 20231220 | 102700 | 1224509095 | 4575 | 4575 | 4575 | 4575 | 18 |
| 597 | 20231220 | 102600 | 1224426745 | 4575 | 4575 | 4575 | 4575 | 505 |
| 598 | 20231220 | 102500 | 1222116370 | 4580 | 4585 | 4590 | 4580 | 2252 |
| 599 | 20231220 | 102400 | 1211791320 | 4585 | 4590 | 4590 | 4585 | 250 |
| 600 | 20231220 | 102300 | 1210644320 | 4595 | 4595 | 4595 | 4590 | 216 |
| 601 | 20231220 | 102200 | 1209652830 | 4595 | 4590 | 4595 | 4585 | 977 |
| 602 | 20231220 | 102100 | 1205169610 | 4590 | 4590 | 4595 | 4590 | 839 |
| 603 | 20231220 | 102000 | 1201318455 | 4595 | 4595 | 4595 | 4595 | 293 |
| 604 | 20231220 | 101900 | 1199972120 | 4595 | 4585 | 4600 | 4585 | 400 |
| 605 | 20231220 | 101800 | 1198135115 | 4605 | 4595 | 4605 | 4595 | 4077 |
| 606 | 20231220 | 101700 | 1179381980 | 4600 | 4580 | 4600 | 4580 | 2015 |
| 607 | 20231220 | 101600 | 1170127230 | 4580 | 4580 | 4580 | 4580 | 228 |
| 608 | 20231220 | 101500 | 1169082990 | 4580 | 4585 | 4585 | 4580 | 201 |
| 609 | 20231220 | 101400 | 1168161765 | 4580 | 4580 | 4580 | 4580 | 1000 |
| 610 | 20231220 | 101300 | 1163581765 | 4585 | 4585 | 4585 | 4575 | 78 |
| 611 | 20231220 | 101200 | 1163224185 | 4585 | 4575 | 4585 | 4575 | 207 |
| 612 | 20231220 | 101100 | 1162275665 | 4580 | 4560 | 4580 | 4550 | 1574 |
| 613 | 20231220 | 101000 | 1155096795 | 4560 | 4570 | 4570 | 4555 | 2769 |
| 614 | 20231220 | 100900 | 1142461690 | 4570 | 4550 | 4570 | 4550 | 237 |
| 615 | 20231220 | 100800 | 1141379010 | 4550 | 4555 | 4560 | 4550 | 525 |
| 616 | 20231220 | 100700 | 1138986795 | 4555 | 4555 | 4555 | 4550 | 494 |
| 617 | 20231220 | 100600 | 1136736875 | 4550 | 4535 | 4550 | 4535 | 2572 |
| 618 | 20231220 | 100500 | 1125070555 | 4535 | 4545 | 4545 | 4535 | 1223 |
| 619 | 20231220 | 100400 | 1119518085 | 4550 | 4545 | 4550 | 4540 | 1420 |
| 620 | 20231220 | 100300 | 1113067765 | 4545 | 4545 | 4545 | 4545 | 693 |
| 621 | 20231220 | 100200 | 1109918080 | 4550 | 4550 | 4550 | 4545 | 51 |
| 622 | 20231220 | 100100 | 1109686070 | 4550 | 4565 | 4565 | 4550 | 1403 |
| 623 | 20231220 | 100000 | 1103288480 | 4560 | 4560 | 4560 | 4560 | 518 |
| 624 | 20231220 | 095900 | 1100926400 | 4560 | 4565 | 4565 | 4560 | 57 |
| 625 | 20231220 | 095800 | 1100666255 | 4560 | 4545 | 4560 | 4545 | 1484 |
| 626 | 20231220 | 095700 | 1093899715 | 4540 | 4540 | 4540 | 4535 | 1203 |
| 627 | 20231220 | 095600 | 1088439095 | 4535 | 4545 | 4550 | 4535 | 1930 |
| 628 | 20231220 | 095500 | 1079668955 | 4545 | 4550 | 4555 | 4545 | 1343 |
| 629 | 20231220 | 095400 | 1073558620 | 4550 | 4555 | 4555 | 4545 | 2173 |
| 630 | 20231220 | 095300 | 1063671170 | 4555 | 4560 | 4560 | 4555 | 2633 |
| 631 | 20231220 | 095200 | 1051677015 | 4560 | 4555 | 4560 | 4555 | 1319 |
| 632 | 20231220 | 095100 | 1045668955 | 4555 | 4560 | 4560 | 4555 | 4066 |
| 633 | 20231220 | 095000 | 1027134745 | 4560 | 4570 | 4570 | 4560 | 1151 |
| 634 | 20231220 | 094900 | 1021883625 | 4570 | 4575 | 4575 | 4570 | 1250 |
| 635 | 20231220 | 094800 | 1016167745 | 4585 | 4565 | 4585 | 4565 | 24 |
| 636 | 20231220 | 094700 | 1016057780 | 4565 | 4585 | 4585 | 4565 | 4569 |
| 637 | 20231220 | 094600 | 995180665 | 4585 | 4580 | 4585 | 4580 | 116 |
| 638 | 20231220 | 094500 | 994649340 | 4580 | 4580 | 4590 | 4575 | 818 |
| 639 | 20231220 | 094400 | 990902595 | 4580 | 4590 | 4590 | 4580 | 741 |
| 640 | 20231220 | 094300 | 987504485 | 4590 | 4595 | 4595 | 4590 | 93 |
| 641 | 20231220 | 094200 | 987077165 | 4595 | 4605 | 4610 | 4590 | 1778 |
| 642 | 20231220 | 094100 | 978903850 | 4605 | 4615 | 4615 | 4600 | 598 |
| 643 | 20231220 | 094000 | 976146185 | 4615 | 4600 | 4620 | 4600 | 4383 |
| 644 | 20231220 | 093900 | 955934770 | 4600 | 4600 | 4610 | 4600 | 4310 |
| 645 | 20231220 | 093800 | 936106670 | 4610 | 4605 | 4610 | 4595 | 1810 |
| 646 | 20231220 | 093700 | 927769090 | 4605 | 4595 | 4605 | 4595 | 35 |
| 647 | 20231220 | 093600 | 927608255 | 4590 | 4585 | 4610 | 4570 | 3475 |
| 648 | 20231220 | 093500 | 911637105 | 4580 | 4575 | 4580 | 4565 | 6270 |
| 649 | 20231220 | 093400 | 882973265 | 4575 | 4575 | 4580 | 4575 | 389 |
| 650 | 20231220 | 093300 | 881192480 | 4575 | 4580 | 4585 | 4575 | 3139 |
| 651 | 20231220 | 093200 | 866822185 | 4580 | 4590 | 4590 | 4580 | 2650 |
| 652 | 20231220 | 093100 | 854669195 | 4590 | 4605 | 4605 | 4590 | 3261 |
| 653 | 20231220 | 093000 | 839680835 | 4615 | 4615 | 4620 | 4605 | 1924 |
| 654 | 20231220 | 092900 | 830800695 | 4615 | 4590 | 4620 | 4585 | 9449 |
| 655 | 20231220 | 092800 | 787354335 | 4590 | 4585 | 4590 | 4585 | 151 |
| 656 | 20231220 | 092700 | 786661995 | 4585 | 4595 | 4600 | 4585 | 2906 |
| 657 | 20231220 | 092600 | 773311900 | 4590 | 4600 | 4600 | 4590 | 3001 |
| 658 | 20231220 | 092500 | 759521115 | 4600 | 4595 | 4600 | 4595 | 1318 |
| 659 | 20231220 | 092400 | 753458845 | 4595 | 4600 | 4600 | 4595 | 1340 |
| 660 | 20231220 | 092300 | 747295540 | 4600 | 4600 | 4615 | 4600 | 3201 |
| 661 | 20231220 | 092200 | 732570865 | 4600 | 4610 | 4610 | 4595 | 9598 |
| 662 | 20231220 | 092100 | 688371015 | 4610 | 4625 | 4625 | 4610 | 3132 |
| 663 | 20231220 | 092000 | 673928310 | 4630 | 4605 | 4630 | 4605 | 8407 |
| 664 | 20231220 | 091900 | 635095090 | 4605 | 4605 | 4610 | 4600 | 7157 |
| 665 | 20231220 | 091800 | 602118305 | 4600 | 4585 | 4600 | 4585 | 6082 |
| 666 | 20231220 | 091700 | 574167930 | 4590 | 4585 | 4590 | 4575 | 392 |
| 667 | 20231220 | 091600 | 572371860 | 4575 | 4585 | 4600 | 4575 | 3033 |
| 668 | 20231220 | 091500 | 558446885 | 4585 | 4605 | 4610 | 4580 | 4950 |
| 669 | 20231220 | 091400 | 535739170 | 4610 | 4590 | 4610 | 4590 | 6811 |
| 670 | 20231220 | 091300 | 504411150 | 4590 | 4595 | 4600 | 4590 | 6454 |
| 671 | 20231220 | 091200 | 474734360 | 4595 | 4600 | 4615 | 4595 | 7231 |
| 672 | 20231220 | 091100 | 441450025 | 4610 | 4610 | 4630 | 4600 | 13461 |
| 673 | 20231220 | 091000 | 379319030 | 4605 | 4600 | 4605 | 4595 | 9383 |
| 674 | 20231220 | 090900 | 336142550 | 4600 | 4610 | 4620 | 4570 | 15624 |
| 675 | 20231220 | 090800 | 264129900 | 4605 | 4565 | 4620 | 4565 | 27272 |
| 676 | 20231220 | 090700 | 139048090 | 4560 | 4545 | 4560 | 4540 | 10480 |
| 677 | 20231220 | 090600 | 91297675 | 4545 | 4515 | 4545 | 4515 | 7165 |
| 678 | 20231220 | 090500 | 58868935 | 4495 | 4500 | 4500 | 4495 | 1802 |
| 679 | 20231220 | 090400 | 50764140 | 4500 | 4520 | 4520 | 4495 | 16 |
| 680 | 20231220 | 090300 | 50692020 | 4515 | 4500 | 4520 | 4500 | 1507 |
| 681 | 20231220 | 090200 | 43905805 | 4500 | 4500 | 4525 | 4500 | 2443 |
| 682 | 20231220 | 090100 | 32911480 | 4475 | 4485 | 4485 | 4460 | 3983 |
| 683 | 20231220 | 090000 | 15093980 | 4475 | 4475 | 4475 | 4460 | 3373 |