32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 195800 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 5271 |
| 3 | 20231227 | 195700 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 4 | 20231227 | 195600 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 5 | 20231227 | 195500 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 6 | 20231227 | 195400 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 7 | 20231227 | 195300 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 8 | 20231227 | 195200 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 9 | 20231227 | 195100 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 10 | 20231227 | 195000 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 11 | 20231227 | 194900 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 12 | 20231227 | 194800 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 13 | 20231227 | 194700 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 14 | 20231227 | 194600 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 15 | 20231227 | 194500 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 16 | 20231227 | 194400 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 17 | 20231227 | 194300 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 18 | 20231227 | 194200 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 19 | 20231227 | 194100 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 20 | 20231227 | 194000 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 21 | 20231227 | 193900 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 22 | 20231227 | 193800 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 23 | 20231227 | 193700 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 24 | 20231227 | 193600 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 25 | 20231227 | 193500 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 26 | 20231227 | 193400 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 27 | 20231227 | 193300 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 28 | 20231227 | 193200 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 29 | 20231227 | 193100 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 30 | 20231227 | 193000 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 31 | 20231227 | 192900 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 32 | 20231227 | 192800 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 5271 |
| 33 | 20231227 | 192700 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 34 | 20231227 | 192600 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 35 | 20231227 | 192500 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 36 | 20231227 | 192400 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 37 | 20231227 | 192300 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 38 | 20231227 | 192200 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 39 | 20231227 | 192100 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 40 | 20231227 | 192000 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 41 | 20231227 | 191900 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 42 | 20231227 | 191800 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 43 | 20231227 | 191700 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 44 | 20231227 | 191600 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 45 | 20231227 | 191500 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 46 | 20231227 | 191400 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 47 | 20231227 | 191300 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 48 | 20231227 | 191200 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 49 | 20231227 | 191100 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 50 | 20231227 | 191000 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 51 | 20231227 | 190900 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 52 | 20231227 | 190800 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 53 | 20231227 | 190700 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 54 | 20231227 | 190600 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 55 | 20231227 | 190500 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 56 | 20231227 | 190400 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 57 | 20231227 | 190300 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 58 | 20231227 | 190200 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 59 | 20231227 | 190100 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 60 | 20231227 | 190000 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 61 | 20231227 | 185900 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 62 | 20231227 | 185800 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 5271 |
| 63 | 20231227 | 185700 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 64 | 20231227 | 185600 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 65 | 20231227 | 185500 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 66 | 20231227 | 185400 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 67 | 20231227 | 185300 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 68 | 20231227 | 185200 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 69 | 20231227 | 185100 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 70 | 20231227 | 185000 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 71 | 20231227 | 184900 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 72 | 20231227 | 184800 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 73 | 20231227 | 184700 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 74 | 20231227 | 184600 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 75 | 20231227 | 184500 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 76 | 20231227 | 184400 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 77 | 20231227 | 184300 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 78 | 20231227 | 184200 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 79 | 20231227 | 184100 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 80 | 20231227 | 184000 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 81 | 20231227 | 183900 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 82 | 20231227 | 183800 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 83 | 20231227 | 183700 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 84 | 20231227 | 183600 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 85 | 20231227 | 183500 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 86 | 20231227 | 183400 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 87 | 20231227 | 183300 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 88 | 20231227 | 183200 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 89 | 20231227 | 183100 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 90 | 20231227 | 183000 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 91 | 20231227 | 182900 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 92 | 20231227 | 182800 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 5271 |
| 93 | 20231227 | 182700 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 94 | 20231227 | 182600 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 95 | 20231227 | 182500 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 96 | 20231227 | 182400 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 97 | 20231227 | 182300 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 98 | 20231227 | 182200 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 99 | 20231227 | 182100 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 100 | 20231227 | 182000 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 101 | 20231227 | 181900 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 102 | 20231227 | 181800 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 103 | 20231227 | 181700 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 104 | 20231227 | 181600 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 105 | 20231227 | 181500 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 106 | 20231227 | 181400 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 107 | 20231227 | 181300 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 108 | 20231227 | 181200 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 109 | 20231227 | 181100 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 110 | 20231227 | 181000 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 111 | 20231227 | 180900 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 112 | 20231227 | 180800 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 113 | 20231227 | 180700 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 114 | 20231227 | 180600 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 115 | 20231227 | 180500 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 116 | 20231227 | 180400 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 117 | 20231227 | 180300 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 118 | 20231227 | 180200 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 119 | 20231227 | 180100 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 120 | 20231227 | 180000 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 121 | 20231227 | 175900 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 122 | 20231227 | 175800 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 5271 |
| 123 | 20231227 | 175700 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 124 | 20231227 | 175600 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 125 | 20231227 | 175500 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 126 | 20231227 | 175400 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 127 | 20231227 | 175300 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 128 | 20231227 | 175200 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 129 | 20231227 | 175100 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 130 | 20231227 | 175000 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 131 | 20231227 | 174900 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 132 | 20231227 | 174800 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 133 | 20231227 | 174700 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 134 | 20231227 | 174600 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 135 | 20231227 | 174500 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 136 | 20231227 | 174400 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 137 | 20231227 | 174300 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 138 | 20231227 | 174200 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 139 | 20231227 | 174100 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 140 | 20231227 | 174000 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 141 | 20231227 | 173900 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 142 | 20231227 | 173800 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 143 | 20231227 | 173700 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 144 | 20231227 | 173600 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 145 | 20231227 | 173500 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 146 | 20231227 | 173400 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 147 | 20231227 | 173300 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 148 | 20231227 | 173200 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 149 | 20231227 | 173100 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 150 | 20231227 | 173000 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 151 | 20231227 | 172900 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 152 | 20231227 | 172800 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 5271 |
| 153 | 20231227 | 172700 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 154 | 20231227 | 172600 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 155 | 20231227 | 172500 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 156 | 20231227 | 172400 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 157 | 20231227 | 172300 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 158 | 20231227 | 172200 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 159 | 20231227 | 172100 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 160 | 20231227 | 172000 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 161 | 20231227 | 171900 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 162 | 20231227 | 171800 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 163 | 20231227 | 171700 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 164 | 20231227 | 171600 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 165 | 20231227 | 171500 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 166 | 20231227 | 171400 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 167 | 20231227 | 171300 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 168 | 20231227 | 171200 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 169 | 20231227 | 171100 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 170 | 20231227 | 171000 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 171 | 20231227 | 170900 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 172 | 20231227 | 170800 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 173 | 20231227 | 170700 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 174 | 20231227 | 170600 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 175 | 20231227 | 170500 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 176 | 20231227 | 170400 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 177 | 20231227 | 170300 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 178 | 20231227 | 170200 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 179 | 20231227 | 170100 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 180 | 20231227 | 170000 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 181 | 20231227 | 165900 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 182 | 20231227 | 165800 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 5271 |
| 183 | 20231227 | 165700 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 184 | 20231227 | 165600 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 185 | 20231227 | 165500 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 186 | 20231227 | 165400 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 187 | 20231227 | 165300 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 188 | 20231227 | 165200 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 189 | 20231227 | 165100 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 190 | 20231227 | 165000 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 191 | 20231227 | 164900 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 192 | 20231227 | 164800 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 193 | 20231227 | 164700 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 194 | 20231227 | 164600 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 195 | 20231227 | 164500 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 196 | 20231227 | 164400 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 197 | 20231227 | 164300 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 198 | 20231227 | 164200 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 199 | 20231227 | 164100 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 200 | 20231227 | 164000 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 201 | 20231227 | 163900 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 202 | 20231227 | 163800 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 203 | 20231227 | 163700 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 204 | 20231227 | 163600 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 205 | 20231227 | 163500 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 206 | 20231227 | 163400 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 207 | 20231227 | 163300 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 208 | 20231227 | 163200 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 209 | 20231227 | 163100 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 210 | 20231227 | 163000 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 211 | 20231227 | 162900 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 212 | 20231227 | 162800 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 5271 |
| 213 | 20231227 | 162700 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 214 | 20231227 | 162600 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 215 | 20231227 | 162500 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 216 | 20231227 | 162400 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 217 | 20231227 | 162300 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 218 | 20231227 | 162200 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 219 | 20231227 | 162100 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 220 | 20231227 | 162000 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 221 | 20231227 | 161900 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 222 | 20231227 | 161800 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 223 | 20231227 | 161700 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 224 | 20231227 | 161600 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 225 | 20231227 | 161500 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 226 | 20231227 | 161400 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 227 | 20231227 | 161300 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 228 | 20231227 | 161200 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 229 | 20231227 | 161100 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 230 | 20231227 | 161000 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 231 | 20231227 | 160900 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 232 | 20231227 | 160800 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 233 | 20231227 | 160700 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 234 | 20231227 | 160600 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 235 | 20231227 | 160500 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 236 | 20231227 | 160400 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 237 | 20231227 | 160300 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 238 | 20231227 | 160200 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 239 | 20231227 | 160100 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 240 | 20231227 | 160000 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 241 | 20231227 | 155900 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 242 | 20231227 | 155800 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 5271 |
| 243 | 20231227 | 155700 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 244 | 20231227 | 155600 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 245 | 20231227 | 155500 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 246 | 20231227 | 155400 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 247 | 20231227 | 155300 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 248 | 20231227 | 155200 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 249 | 20231227 | 155100 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 250 | 20231227 | 155000 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 251 | 20231227 | 154900 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 252 | 20231227 | 154800 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 253 | 20231227 | 154700 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 254 | 20231227 | 154600 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 255 | 20231227 | 154500 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 256 | 20231227 | 154400 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 257 | 20231227 | 154300 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 258 | 20231227 | 154200 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 259 | 20231227 | 154100 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 260 | 20231227 | 154000 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 261 | 20231227 | 153900 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 262 | 20231227 | 153800 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 263 | 20231227 | 153700 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 264 | 20231227 | 153600 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 265 | 20231227 | 153500 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 266 | 20231227 | 153400 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 267 | 20231227 | 153300 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 268 | 20231227 | 153200 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 269 | 20231227 | 153100 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 0 |
| 270 | 20231227 | 153000 | 1692832310 | 4905 | 4905 | 4905 | 4905 | 5271 |
| 271 | 20231227 | 152900 | 1666978055 | 4925 | 4925 | 4925 | 4925 | 0 |
| 272 | 20231227 | 152800 | 1666978055 | 4925 | 4925 | 4925 | 4925 | 0 |
| 273 | 20231227 | 152700 | 1666978055 | 4925 | 4925 | 4925 | 4925 | 0 |
| 274 | 20231227 | 152600 | 1666978055 | 4925 | 4925 | 4925 | 4925 | 0 |
| 275 | 20231227 | 152500 | 1666978055 | 4925 | 4925 | 4925 | 4925 | 0 |
| 276 | 20231227 | 152400 | 1666978055 | 4925 | 4925 | 4925 | 4925 | 0 |
| 277 | 20231227 | 152300 | 1666978055 | 4925 | 4925 | 4925 | 4925 | 0 |
| 278 | 20231227 | 152200 | 1666978055 | 4925 | 4925 | 4925 | 4925 | 0 |
| 279 | 20231227 | 152100 | 1666978055 | 4925 | 4925 | 4925 | 4925 | 0 |
| 280 | 20231227 | 152000 | 1666978055 | 4925 | 4925 | 4925 | 4925 | 0 |
| 281 | 20231227 | 151900 | 1666978055 | 4925 | 4905 | 4955 | 4905 | 653 |
| 282 | 20231227 | 151800 | 1663749475 | 4905 | 4900 | 4905 | 4900 | 981 |
| 283 | 20231227 | 151700 | 1658942475 | 4900 | 4880 | 4900 | 4880 | 1283 |
| 284 | 20231227 | 151600 | 1652676905 | 4880 | 4880 | 4880 | 4870 | 622 |
| 285 | 20231227 | 151500 | 1649642045 | 4880 | 4880 | 4880 | 4880 | 699 |
| 286 | 20231227 | 151400 | 1646230925 | 4895 | 4870 | 4900 | 4870 | 3448 |
| 287 | 20231227 | 151300 | 1629398225 | 4875 | 4875 | 4875 | 4870 | 118 |
| 288 | 20231227 | 151200 | 1628823250 | 4870 | 4875 | 4875 | 4870 | 77 |
| 289 | 20231227 | 151100 | 1628447910 | 4870 | 4880 | 4880 | 4865 | 620 |
| 290 | 20231227 | 151000 | 1625428695 | 4875 | 4880 | 4880 | 4875 | 501 |
| 291 | 20231227 | 150900 | 1622984125 | 4880 | 4880 | 4880 | 4880 | 20 |
| 292 | 20231227 | 150800 | 1622886525 | 4880 | 4905 | 4905 | 4880 | 176 |
| 293 | 20231227 | 150700 | 1622027195 | 4875 | 4880 | 4910 | 4875 | 622 |
| 294 | 20231227 | 150600 | 1618992700 | 4910 | 4880 | 4910 | 4880 | 444 |
| 295 | 20231227 | 150500 | 1616825950 | 4880 | 4900 | 4900 | 4880 | 8210 |
| 296 | 20231227 | 150400 | 1576605075 | 4880 | 4880 | 4900 | 4880 | 2300 |
| 297 | 20231227 | 150300 | 1565380710 | 4875 | 4875 | 4875 | 4875 | 110 |
| 298 | 20231227 | 150200 | 1564844460 | 4870 | 4870 | 4870 | 4870 | 100 |
| 299 | 20231227 | 150100 | 1564357460 | 4870 | 4870 | 4870 | 4860 | 567 |
| 300 | 20231227 | 150000 | 1561598850 | 4875 | 4870 | 4875 | 4870 | 275 |
| 301 | 20231227 | 145900 | 1560259380 | 4875 | 4880 | 4880 | 4875 | 529 |
| 302 | 20231227 | 145800 | 1557679705 | 4880 | 4880 | 4880 | 4875 | 1717 |
| 303 | 20231227 | 145700 | 1549301775 | 4880 | 4890 | 4890 | 4880 | 821 |
| 304 | 20231227 | 145600 | 1545289175 | 4895 | 4895 | 4900 | 4895 | 337 |
| 305 | 20231227 | 145500 | 1543639545 | 4900 | 4895 | 4900 | 4890 | 1372 |
| 306 | 20231227 | 145400 | 1536928600 | 4895 | 4895 | 4900 | 4895 | 602 |
| 307 | 20231227 | 145300 | 1533981760 | 4895 | 4890 | 4895 | 4890 | 244 |
| 308 | 20231227 | 145200 | 1532787630 | 4890 | 4900 | 4900 | 4890 | 570 |
| 309 | 20231227 | 145100 | 1529999320 | 4895 | 4885 | 4895 | 4885 | 506 |
| 310 | 20231227 | 145000 | 1527525295 | 4885 | 4890 | 4890 | 4885 | 429 |
| 311 | 20231227 | 144900 | 1525429605 | 4890 | 4895 | 4895 | 4890 | 497 |
| 312 | 20231227 | 144800 | 1522998580 | 4890 | 4890 | 4890 | 4890 | 345 |
| 313 | 20231227 | 144700 | 1521311530 | 4890 | 4890 | 4895 | 4890 | 294 |
| 314 | 20231227 | 144600 | 1519873075 | 4885 | 4890 | 4890 | 4885 | 406 |
| 315 | 20231227 | 144500 | 1517888765 | 4890 | 4885 | 4890 | 4885 | 268 |
| 316 | 20231227 | 144400 | 1516578915 | 4885 | 4885 | 4890 | 4885 | 297 |
| 317 | 20231227 | 144300 | 1515127945 | 4885 | 4890 | 4890 | 4885 | 214 |
| 318 | 20231227 | 144200 | 1514081785 | 4890 | 4885 | 4890 | 4885 | 359 |
| 319 | 20231227 | 144100 | 1512327400 | 4885 | 4885 | 4890 | 4885 | 173 |
| 320 | 20231227 | 144000 | 1511482170 | 4885 | 4885 | 4885 | 4880 | 504 |
| 321 | 20231227 | 143900 | 1509021160 | 4885 | 4880 | 4885 | 4880 | 69 |
| 322 | 20231227 | 143800 | 1508684315 | 4880 | 4885 | 4885 | 4880 | 325 |
| 323 | 20231227 | 143700 | 1507097500 | 4885 | 4885 | 4890 | 4885 | 298 |
| 324 | 20231227 | 143600 | 1505641645 | 4880 | 4880 | 4880 | 4880 | 144 |
| 325 | 20231227 | 143500 | 1504938925 | 4880 | 4885 | 4885 | 4880 | 287 |
| 326 | 20231227 | 143400 | 1503537695 | 4880 | 4890 | 4890 | 4880 | 214 |
| 327 | 20231227 | 143300 | 1502492195 | 4890 | 4890 | 4890 | 4890 | 269 |
| 328 | 20231227 | 143200 | 1501176785 | 4885 | 4890 | 4890 | 4885 | 340 |
| 329 | 20231227 | 143100 | 1499515215 | 4885 | 4880 | 4885 | 4880 | 293 |
| 330 | 20231227 | 143000 | 1498084940 | 4880 | 4880 | 4880 | 4880 | 1 |
| 331 | 20231227 | 142900 | 1498080060 | 4875 | 4890 | 4890 | 4865 | 1361 |
| 332 | 20231227 | 142800 | 1491439500 | 4890 | 4890 | 4890 | 4885 | 474 |
| 333 | 20231227 | 142700 | 1489122670 | 4890 | 4885 | 4890 | 4885 | 326 |
| 334 | 20231227 | 142600 | 1487529490 | 4885 | 4890 | 4895 | 4885 | 1182 |
| 335 | 20231227 | 142500 | 1481748910 | 4885 | 4885 | 4885 | 4885 | 244 |
| 336 | 20231227 | 142400 | 1480556970 | 4890 | 4880 | 4890 | 4880 | 541 |
| 337 | 20231227 | 142300 | 1477914955 | 4880 | 4885 | 4885 | 4880 | 540 |
| 338 | 20231227 | 142200 | 1475277085 | 4885 | 4880 | 4885 | 4880 | 815 |
| 339 | 20231227 | 142100 | 1471298545 | 4885 | 4890 | 4890 | 4885 | 2114 |
| 340 | 20231227 | 142000 | 1460970285 | 4890 | 4895 | 4895 | 4890 | 169 |
| 341 | 20231227 | 141900 | 1460143745 | 4885 | 4895 | 4895 | 4885 | 496 |
| 342 | 20231227 | 141800 | 1457718185 | 4890 | 4890 | 4890 | 4890 | 85 |
| 343 | 20231227 | 141700 | 1457302535 | 4885 | 4885 | 4885 | 4885 | 207 |
| 344 | 20231227 | 141600 | 1456291340 | 4880 | 4890 | 4890 | 4880 | 357 |
| 345 | 20231227 | 141500 | 1454547175 | 4890 | 4890 | 4890 | 4890 | 187 |
| 346 | 20231227 | 141400 | 1453632745 | 4890 | 4900 | 4900 | 4885 | 1126 |
| 347 | 20231227 | 141300 | 1448122320 | 4895 | 4895 | 4895 | 4895 | 241 |
| 348 | 20231227 | 141200 | 1446942625 | 4900 | 4895 | 4900 | 4895 | 274 |
| 349 | 20231227 | 141100 | 1445600360 | 4895 | 4895 | 4895 | 4890 | 177 |
| 350 | 20231227 | 141000 | 1444734020 | 4900 | 4900 | 4900 | 4900 | 273 |
| 351 | 20231227 | 140900 | 1443396320 | 4900 | 4900 | 4900 | 4900 | 134 |
| 352 | 20231227 | 140800 | 1442739720 | 4900 | 4900 | 4900 | 4900 | 290 |
| 353 | 20231227 | 140700 | 1441318720 | 4895 | 4895 | 4895 | 4895 | 206 |
| 354 | 20231227 | 140600 | 1440310350 | 4895 | 4890 | 4895 | 4890 | 353 |
| 355 | 20231227 | 140500 | 1438583205 | 4895 | 4895 | 4900 | 4895 | 302 |
| 356 | 20231227 | 140400 | 1437104790 | 4895 | 4890 | 4895 | 4890 | 345 |
| 357 | 20231227 | 140300 | 1435417045 | 4895 | 4895 | 4895 | 4895 | 858 |
| 358 | 20231227 | 140200 | 1431217135 | 4890 | 4895 | 4895 | 4890 | 363 |
| 359 | 20231227 | 140100 | 1429441280 | 4895 | 4895 | 4895 | 4890 | 480 |
| 360 | 20231227 | 140000 | 1427092710 | 4895 | 4895 | 4895 | 4895 | 141 |
| 361 | 20231227 | 135900 | 1426402515 | 4895 | 4895 | 4895 | 4890 | 484 |
| 362 | 20231227 | 135800 | 1424034370 | 4890 | 4895 | 4895 | 4890 | 553 |
| 363 | 20231227 | 135700 | 1421329530 | 4895 | 4900 | 4900 | 4895 | 278 |
| 364 | 20231227 | 135600 | 1419968670 | 4900 | 4895 | 4900 | 4895 | 382 |
| 365 | 20231227 | 135500 | 1418097910 | 4890 | 4885 | 4890 | 4885 | 229 |
| 366 | 20231227 | 135400 | 1416979130 | 4880 | 4880 | 4880 | 4880 | 30 |
| 367 | 20231227 | 135300 | 1416832730 | 4875 | 4900 | 4900 | 4875 | 471 |
| 368 | 20231227 | 135200 | 1414531735 | 4900 | 4900 | 4900 | 4895 | 968 |
| 369 | 20231227 | 135100 | 1409789995 | 4900 | 4905 | 4905 | 4900 | 2495 |
| 370 | 20231227 | 135000 | 1397563825 | 4910 | 4915 | 4915 | 4905 | 1439 |
| 371 | 20231227 | 134900 | 1390503740 | 4910 | 4910 | 4910 | 4910 | 263 |
| 372 | 20231227 | 134800 | 1389212410 | 4910 | 4905 | 4910 | 4905 | 164 |
| 373 | 20231227 | 134700 | 1388407320 | 4905 | 4905 | 4905 | 4905 | 257 |
| 374 | 20231227 | 134600 | 1387146735 | 4905 | 4905 | 4905 | 4905 | 212 |
| 375 | 20231227 | 134500 | 1386106875 | 4910 | 4905 | 4910 | 4905 | 308 |
| 376 | 20231227 | 134400 | 1384594795 | 4905 | 4900 | 4905 | 4900 | 1029 |
| 377 | 20231227 | 134300 | 1379547910 | 4900 | 4895 | 4900 | 4895 | 448 |
| 378 | 20231227 | 134200 | 1377353855 | 4895 | 4895 | 4895 | 4895 | 768 |
| 379 | 20231227 | 134100 | 1373594495 | 4895 | 4895 | 4900 | 4895 | 348 |
| 380 | 20231227 | 134000 | 1371890365 | 4895 | 4900 | 4900 | 4895 | 426 |
| 381 | 20231227 | 133900 | 1369804110 | 4900 | 4895 | 4900 | 4895 | 148 |
| 382 | 20231227 | 133800 | 1369078915 | 4895 | 4895 | 4900 | 4895 | 267 |
| 383 | 20231227 | 133700 | 1367771920 | 4895 | 4895 | 4895 | 4895 | 334 |
| 384 | 20231227 | 133600 | 1366136990 | 4900 | 4895 | 4900 | 4895 | 141 |
| 385 | 20231227 | 133500 | 1365446120 | 4895 | 4895 | 4895 | 4895 | 313 |
| 386 | 20231227 | 133400 | 1363913985 | 4890 | 4890 | 4890 | 4885 | 266 |
| 387 | 20231227 | 133300 | 1362613395 | 4895 | 4895 | 4895 | 4895 | 268 |
| 388 | 20231227 | 133200 | 1361301535 | 4895 | 4900 | 4900 | 4895 | 189 |
| 389 | 20231227 | 133100 | 1360375710 | 4895 | 4890 | 4895 | 4890 | 385 |
| 390 | 20231227 | 133000 | 1358492315 | 4890 | 4885 | 4890 | 4885 | 21 |
| 391 | 20231227 | 132900 | 1358389725 | 4890 | 4900 | 4900 | 4890 | 751 |
| 392 | 20231227 | 132800 | 1354713945 | 4900 | 4905 | 4905 | 4900 | 1309 |
| 393 | 20231227 | 132700 | 1348294530 | 4910 | 4900 | 4910 | 4900 | 869 |
| 394 | 20231227 | 132600 | 1344032065 | 4900 | 4905 | 4905 | 4900 | 438 |
| 395 | 20231227 | 132500 | 1341884600 | 4900 | 4900 | 4900 | 4900 | 206 |
| 396 | 20231227 | 132400 | 1340875200 | 4900 | 4900 | 4900 | 4900 | 164 |
| 397 | 20231227 | 132300 | 1340071600 | 4895 | 4895 | 4900 | 4895 | 386 |
| 398 | 20231227 | 132200 | 1338181460 | 4895 | 4890 | 4895 | 4890 | 221 |
| 399 | 20231227 | 132100 | 1337100695 | 4890 | 4890 | 4890 | 4890 | 275 |
| 400 | 20231227 | 132000 | 1335755945 | 4890 | 4890 | 4895 | 4890 | 185 |
| 401 | 20231227 | 131900 | 1334850625 | 4890 | 4895 | 4895 | 4890 | 457 |
| 402 | 20231227 | 131800 | 1332614715 | 4890 | 4890 | 4890 | 4890 | 85 |
| 403 | 20231227 | 131700 | 1332199065 | 4890 | 4890 | 4890 | 4890 | 241 |
| 404 | 20231227 | 131600 | 1331020575 | 4890 | 4890 | 4890 | 4890 | 202 |
| 405 | 20231227 | 131500 | 1330032795 | 4895 | 4895 | 4895 | 4895 | 268 |
| 406 | 20231227 | 131400 | 1328720935 | 4895 | 4900 | 4900 | 4895 | 710 |
| 407 | 20231227 | 131300 | 1325244495 | 4895 | 4895 | 4895 | 4895 | 309 |
| 408 | 20231227 | 131200 | 1323731940 | 4895 | 4895 | 4895 | 4895 | 250 |
| 409 | 20231227 | 131100 | 1322508190 | 4895 | 4900 | 4900 | 4895 | 136 |
| 410 | 20231227 | 131000 | 1321841800 | 4900 | 4895 | 4900 | 4895 | 410 |
| 411 | 20231227 | 130900 | 1319833995 | 4890 | 4890 | 4890 | 4890 | 0 |
| 412 | 20231227 | 130800 | 1319833995 | 4890 | 4890 | 4890 | 4890 | 268 |
| 413 | 20231227 | 130700 | 1318523475 | 4885 | 4885 | 4890 | 4885 | 404 |
| 414 | 20231227 | 130600 | 1316548955 | 4905 | 4905 | 4905 | 4905 | 0 |
| 415 | 20231227 | 130500 | 1316548955 | 4905 | 4890 | 4905 | 4890 | 629 |
| 416 | 20231227 | 130400 | 1313471770 | 4865 | 4865 | 4870 | 4865 | 546 |
| 417 | 20231227 | 130300 | 1310814500 | 4850 | 4850 | 4850 | 4850 | 0 |
| 418 | 20231227 | 130200 | 1310814500 | 4850 | 4910 | 4915 | 4850 | 4142 |
| 419 | 20231227 | 130100 | 1290554745 | 4910 | 4910 | 4910 | 4910 | 908 |
| 420 | 20231227 | 130000 | 1286096465 | 4915 | 4910 | 4915 | 4910 | 144 |
| 421 | 20231227 | 125900 | 1285388755 | 4910 | 4910 | 4915 | 4910 | 1672 |
| 422 | 20231227 | 125800 | 1277178165 | 4905 | 4895 | 4905 | 4890 | 465 |
| 423 | 20231227 | 125700 | 1274902220 | 4890 | 4890 | 4890 | 4890 | 39 |
| 424 | 20231227 | 125600 | 1274711510 | 4890 | 4885 | 4890 | 4870 | 937 |
| 425 | 20231227 | 125500 | 1270142745 | 4885 | 4880 | 4885 | 4880 | 370 |
| 426 | 20231227 | 125400 | 1268336475 | 4880 | 4875 | 4880 | 4875 | 144 |
| 427 | 20231227 | 125300 | 1267634000 | 4875 | 4870 | 4875 | 4870 | 252 |
| 428 | 20231227 | 125200 | 1266405800 | 4875 | 4875 | 4875 | 4865 | 635 |
| 429 | 20231227 | 125100 | 1263312680 | 4870 | 4870 | 4870 | 4870 | 0 |
| 430 | 20231227 | 125000 | 1263312680 | 4870 | 4865 | 4870 | 4865 | 2205 |
| 431 | 20231227 | 124900 | 1252582755 | 4865 | 4875 | 4875 | 4865 | 922 |
| 432 | 20231227 | 124800 | 1248091865 | 4880 | 4895 | 4895 | 4880 | 2122 |
| 433 | 20231227 | 124700 | 1237732480 | 4890 | 4890 | 4895 | 4890 | 342 |
| 434 | 20231227 | 124600 | 1236059430 | 4895 | 4890 | 4895 | 4890 | 371 |
| 435 | 20231227 | 124500 | 1234244565 | 4895 | 4895 | 4895 | 4895 | 278 |
| 436 | 20231227 | 124400 | 1232883755 | 4890 | 4895 | 4895 | 4890 | 351 |
| 437 | 20231227 | 124300 | 1231166645 | 4895 | 4895 | 4900 | 4895 | 914 |
| 438 | 20231227 | 124200 | 1226691945 | 4900 | 4905 | 4905 | 4900 | 647 |
| 439 | 20231227 | 124100 | 1223520235 | 4905 | 4905 | 4905 | 4905 | 154 |
| 440 | 20231227 | 124000 | 1222764865 | 4905 | 4905 | 4905 | 4905 | 341 |
| 441 | 20231227 | 123900 | 1221092260 | 4910 | 4910 | 4910 | 4910 | 134 |
| 442 | 20231227 | 123800 | 1220434320 | 4905 | 4910 | 4910 | 4905 | 541 |
| 443 | 20231227 | 123700 | 1217779045 | 4905 | 4905 | 4905 | 4905 | 206 |
| 444 | 20231227 | 123600 | 1216768615 | 4905 | 4900 | 4905 | 4900 | 786 |
| 445 | 20231227 | 123500 | 1212913595 | 4900 | 4905 | 4905 | 4900 | 279 |
| 446 | 20231227 | 123400 | 1211545825 | 4900 | 4905 | 4905 | 4900 | 159 |
| 447 | 20231227 | 123300 | 1210765990 | 4905 | 4905 | 4905 | 4905 | 265 |
| 448 | 20231227 | 123200 | 1209466165 | 4905 | 4910 | 4910 | 4905 | 212 |
| 449 | 20231227 | 123100 | 1208425635 | 4910 | 4905 | 4910 | 4905 | 342 |
| 450 | 20231227 | 123000 | 1206747445 | 4905 | 4905 | 4905 | 4905 | 30 |
| 451 | 20231227 | 122900 | 1206600295 | 4905 | 4905 | 4905 | 4905 | 322 |
| 452 | 20231227 | 122800 | 1205020885 | 4900 | 4895 | 4900 | 4895 | 89 |
| 453 | 20231227 | 122700 | 1204584835 | 4900 | 4905 | 4905 | 4900 | 395 |
| 454 | 20231227 | 122600 | 1202647995 | 4905 | 4905 | 4905 | 4895 | 909 |
| 455 | 20231227 | 122500 | 1198195025 | 4905 | 4910 | 4910 | 4905 | 621 |
| 456 | 20231227 | 122400 | 1195148350 | 4910 | 4915 | 4915 | 4910 | 279 |
| 457 | 20231227 | 122300 | 1193777120 | 4915 | 4910 | 4915 | 4910 | 402 |
| 458 | 20231227 | 122200 | 1191802325 | 4915 | 4915 | 4915 | 4915 | 1058 |
| 459 | 20231227 | 122100 | 1186602255 | 4905 | 4915 | 4915 | 4905 | 1206 |
| 460 | 20231227 | 122000 | 1180680485 | 4905 | 4920 | 4920 | 4905 | 1466 |
| 461 | 20231227 | 121900 | 1173482060 | 4920 | 4925 | 4925 | 4920 | 281 |
| 462 | 20231227 | 121800 | 1172098745 | 4925 | 4930 | 4930 | 4925 | 147 |
| 463 | 20231227 | 121700 | 1171374100 | 4925 | 4925 | 4925 | 4925 | 267 |
| 464 | 20231227 | 121600 | 1170059125 | 4925 | 4925 | 4925 | 4925 | 122 |
| 465 | 20231227 | 121500 | 1169458275 | 4925 | 4925 | 4930 | 4925 | 268 |
| 466 | 20231227 | 121400 | 1168137705 | 4920 | 4925 | 4925 | 4920 | 266 |
| 467 | 20231227 | 121300 | 1166827755 | 4925 | 4925 | 4925 | 4925 | 156 |
| 468 | 20231227 | 121200 | 1166059455 | 4925 | 4925 | 4925 | 4925 | 304 |
| 469 | 20231227 | 121100 | 1164562255 | 4925 | 4930 | 4930 | 4925 | 346 |
| 470 | 20231227 | 121000 | 1162857145 | 4930 | 4945 | 4945 | 4930 | 2985 |
| 471 | 20231227 | 120900 | 1148137360 | 4945 | 4945 | 4945 | 4945 | 159 |
| 472 | 20231227 | 120800 | 1147351105 | 4945 | 4950 | 4950 | 4945 | 269 |
| 473 | 20231227 | 120700 | 1146020230 | 4950 | 4950 | 4950 | 4950 | 136 |
| 474 | 20231227 | 120600 | 1145347030 | 4950 | 4950 | 4950 | 4950 | 268 |
| 475 | 20231227 | 120500 | 1144020430 | 4950 | 4950 | 4950 | 4950 | 211 |
| 476 | 20231227 | 120400 | 1142975980 | 4950 | 4950 | 4950 | 4950 | 194 |
| 477 | 20231227 | 120300 | 1142015680 | 4950 | 4950 | 4950 | 4950 | 293 |
| 478 | 20231227 | 120200 | 1140565330 | 4945 | 4945 | 4945 | 4945 | 232 |
| 479 | 20231227 | 120100 | 1139418090 | 4950 | 4945 | 4950 | 4945 | 172 |
| 480 | 20231227 | 120000 | 1138566880 | 4945 | 4945 | 4945 | 4945 | 248 |
| 481 | 20231227 | 115900 | 1137340520 | 4940 | 4950 | 4950 | 4935 | 765 |
| 482 | 20231227 | 115800 | 1133561065 | 4950 | 4950 | 4950 | 4950 | 230 |
| 483 | 20231227 | 115700 | 1132422565 | 4950 | 4950 | 4950 | 4950 | 289 |
| 484 | 20231227 | 115600 | 1130992015 | 4945 | 4945 | 4945 | 4945 | 231 |
| 485 | 20231227 | 115500 | 1129849720 | 4945 | 4945 | 4945 | 4945 | 144 |
| 486 | 20231227 | 115400 | 1129137640 | 4945 | 4945 | 4950 | 4945 | 301 |
| 487 | 20231227 | 115300 | 1127648480 | 4945 | 4955 | 4955 | 4945 | 307 |
| 488 | 20231227 | 115200 | 1126130045 | 4950 | 4950 | 4950 | 4950 | 230 |
| 489 | 20231227 | 115100 | 1124991545 | 4950 | 4950 | 4955 | 4950 | 227 |
| 490 | 20231227 | 115000 | 1123867225 | 4950 | 4955 | 4955 | 4950 | 340 |
| 491 | 20231227 | 114900 | 1122183555 | 4945 | 4955 | 4955 | 4945 | 626 |
| 492 | 20231227 | 114800 | 1119086185 | 4955 | 4965 | 4965 | 4955 | 1298 |
| 493 | 20231227 | 114700 | 1112652825 | 4965 | 4965 | 4965 | 4960 | 611 |
| 494 | 20231227 | 114600 | 1109620245 | 4965 | 4965 | 4965 | 4965 | 30 |
| 495 | 20231227 | 114500 | 1109471295 | 4965 | 4965 | 4970 | 4965 | 2786 |
| 496 | 20231227 | 114400 | 1095625915 | 4965 | 4970 | 4970 | 4965 | 325 |
| 497 | 20231227 | 114300 | 1094011835 | 4970 | 4970 | 4970 | 4965 | 1073 |
| 498 | 20231227 | 114200 | 1088684020 | 4970 | 4975 | 4975 | 4970 | 369 |
| 499 | 20231227 | 114100 | 1086849275 | 4975 | 4970 | 4975 | 4970 | 475 |
| 500 | 20231227 | 114000 | 1084487185 | 4975 | 4975 | 4975 | 4975 | 268 |
| 501 | 20231227 | 113900 | 1083153885 | 4970 | 4975 | 4975 | 4970 | 340 |
| 502 | 20231227 | 113800 | 1081463415 | 4975 | 4980 | 4980 | 4975 | 337 |
| 503 | 20231227 | 113700 | 1079786170 | 4975 | 4970 | 4975 | 4970 | 128 |
| 504 | 20231227 | 113600 | 1079149665 | 4970 | 4970 | 4970 | 4970 | 468 |
| 505 | 20231227 | 113500 | 1076823705 | 4970 | 4965 | 4970 | 4965 | 341 |
| 506 | 20231227 | 113400 | 1075129970 | 4970 | 4970 | 4970 | 4970 | 268 |
| 507 | 20231227 | 113300 | 1073798010 | 4970 | 4970 | 4970 | 4970 | 361 |
| 508 | 20231227 | 113200 | 1072003840 | 4965 | 4960 | 4965 | 4960 | 310 |
| 509 | 20231227 | 113100 | 1070465720 | 4970 | 4975 | 4975 | 4950 | 3021 |
| 510 | 20231227 | 113000 | 1055479125 | 4980 | 4975 | 4980 | 4975 | 204 |
| 511 | 20231227 | 112900 | 1054463545 | 4975 | 4975 | 4975 | 4975 | 273 |
| 512 | 20231227 | 112800 | 1053105370 | 4975 | 4975 | 4975 | 4975 | 190 |
| 513 | 20231227 | 112700 | 1052160120 | 4975 | 4975 | 4975 | 4975 | 226 |
| 514 | 20231227 | 112600 | 1051035770 | 4980 | 4980 | 4980 | 4975 | 2038 |
| 515 | 20231227 | 112500 | 1040892950 | 4980 | 4980 | 4980 | 4980 | 134 |
| 516 | 20231227 | 112400 | 1040225630 | 4980 | 4985 | 4985 | 4980 | 272 |
| 517 | 20231227 | 112300 | 1038869730 | 4980 | 4975 | 4980 | 4975 | 339 |
| 518 | 20231227 | 112200 | 1037182545 | 4980 | 4980 | 4980 | 4975 | 286 |
| 519 | 20231227 | 112100 | 1035758355 | 4980 | 4980 | 4985 | 4980 | 349 |
| 520 | 20231227 | 112000 | 1034019565 | 4980 | 4980 | 4980 | 4980 | 507 |
| 521 | 20231227 | 111900 | 1031494705 | 4980 | 4980 | 4980 | 4980 | 99 |
| 522 | 20231227 | 111800 | 1031001685 | 4980 | 4980 | 4980 | 4980 | 343 |
| 523 | 20231227 | 111700 | 1029293545 | 4975 | 4985 | 4985 | 4975 | 214 |
| 524 | 20231227 | 111600 | 1028228825 | 4980 | 4975 | 4980 | 4975 | 187 |
| 525 | 20231227 | 111500 | 1027298485 | 4975 | 4980 | 4980 | 4975 | 302 |
| 526 | 20231227 | 111400 | 1025795210 | 4980 | 4975 | 4980 | 4975 | 402 |
| 527 | 20231227 | 111300 | 1023794280 | 4990 | 4985 | 4990 | 4985 | 206 |
| 528 | 20231227 | 111200 | 1022766960 | 4970 | 4970 | 4990 | 4970 | 306 |
| 529 | 20231227 | 111100 | 1021245110 | 4970 | 4970 | 4970 | 4960 | 319 |
| 530 | 20231227 | 111000 | 1019660030 | 4970 | 4970 | 4970 | 4965 | 1992 |
| 531 | 20231227 | 110900 | 1009766240 | 4970 | 4980 | 4985 | 4970 | 3130 |
| 532 | 20231227 | 110800 | 994201330 | 4980 | 4995 | 4995 | 4980 | 649 |
| 533 | 20231227 | 110700 | 990964675 | 4990 | 4990 | 4990 | 4990 | 100 |
| 534 | 20231227 | 110600 | 990465675 | 4995 | 4995 | 4995 | 4995 | 278 |
| 535 | 20231227 | 110500 | 989077065 | 4995 | 4995 | 4995 | 4995 | 230 |
| 536 | 20231227 | 110400 | 987928215 | 4995 | 4995 | 4995 | 4995 | 223 |
| 537 | 20231227 | 110300 | 986814330 | 4990 | 4985 | 4990 | 4985 | 263 |
| 538 | 20231227 | 110200 | 985502245 | 4985 | 4985 | 4985 | 4985 | 209 |
| 539 | 20231227 | 110100 | 984460380 | 4985 | 4985 | 4985 | 4985 | 205 |
| 540 | 20231227 | 110000 | 983438455 | 4985 | 4990 | 4990 | 4985 | 148 |
| 541 | 20231227 | 105900 | 982699940 | 4980 | 4980 | 4980 | 4980 | 403 |
| 542 | 20231227 | 105800 | 980693000 | 4990 | 4985 | 4990 | 4975 | 2381 |
| 543 | 20231227 | 105700 | 968828260 | 4985 | 4990 | 4995 | 4985 | 428 |
| 544 | 20231227 | 105600 | 966693005 | 4995 | 5010 | 5010 | 4995 | 787 |
| 545 | 20231227 | 105500 | 962758110 | 5020 | 5010 | 5020 | 5010 | 326 |
| 546 | 20231227 | 105400 | 961123040 | 5010 | 5000 | 5010 | 5000 | 340 |
| 547 | 20231227 | 105300 | 959421700 | 5000 | 5000 | 5000 | 5000 | 403 |
| 548 | 20231227 | 105200 | 957406700 | 5000 | 4995 | 5000 | 4995 | 494 |
| 549 | 20231227 | 105100 | 954937300 | 4995 | 4995 | 4995 | 4995 | 1020 |
| 550 | 20231227 | 105000 | 949842400 | 4995 | 4980 | 4995 | 4980 | 1059 |
| 551 | 20231227 | 104900 | 944563180 | 4985 | 4985 | 4985 | 4985 | 143 |
| 552 | 20231227 | 104800 | 943850325 | 4980 | 4980 | 4980 | 4980 | 284 |
| 553 | 20231227 | 104700 | 942436005 | 4980 | 4985 | 4985 | 4980 | 446 |
| 554 | 20231227 | 104600 | 940214255 | 4985 | 4980 | 4985 | 4980 | 190 |
| 555 | 20231227 | 104500 | 939267750 | 4980 | 4985 | 4985 | 4980 | 311 |
| 556 | 20231227 | 104400 | 937718300 | 4980 | 4985 | 4985 | 4980 | 386 |
| 557 | 20231227 | 104300 | 935794740 | 4985 | 4980 | 4985 | 4980 | 820 |
| 558 | 20231227 | 104200 | 931710540 | 4975 | 4970 | 4975 | 4970 | 242 |
| 559 | 20231227 | 104100 | 930506745 | 4965 | 4975 | 4975 | 4965 | 451 |
| 560 | 20231227 | 104000 | 928264285 | 4980 | 4975 | 4980 | 4975 | 230 |
| 561 | 20231227 | 103900 | 927119365 | 4975 | 4980 | 4980 | 4975 | 284 |
| 562 | 20231227 | 103800 | 925705795 | 4980 | 4980 | 4980 | 4975 | 350 |
| 563 | 20231227 | 103700 | 923963825 | 4980 | 4975 | 4980 | 4975 | 497 |
| 564 | 20231227 | 103600 | 921489540 | 4975 | 4970 | 4975 | 4970 | 210 |
| 565 | 20231227 | 103500 | 920445835 | 4970 | 4960 | 4970 | 4960 | 559 |
| 566 | 20231227 | 103400 | 917671170 | 4965 | 4965 | 4965 | 4960 | 398 |
| 567 | 20231227 | 103300 | 915696100 | 4960 | 4955 | 4965 | 4955 | 777 |
| 568 | 20231227 | 103200 | 911842470 | 4950 | 4945 | 4950 | 4945 | 882 |
| 569 | 20231227 | 103100 | 907477735 | 4950 | 4950 | 4950 | 4950 | 292 |
| 570 | 20231227 | 103000 | 906032335 | 4950 | 4950 | 4950 | 4950 | 325 |
| 571 | 20231227 | 102900 | 904423585 | 4935 | 4935 | 4935 | 4935 | 327 |
| 572 | 20231227 | 102800 | 902809840 | 4935 | 4935 | 4935 | 4935 | 239 |
| 573 | 20231227 | 102700 | 901630375 | 4935 | 4960 | 4960 | 4935 | 3123 |
| 574 | 20231227 | 102600 | 886169825 | 4955 | 4955 | 4955 | 4955 | 346 |
| 575 | 20231227 | 102500 | 884455395 | 4960 | 4955 | 4960 | 4955 | 256 |
| 576 | 20231227 | 102400 | 883186235 | 4950 | 4950 | 4950 | 4945 | 265 |
| 577 | 20231227 | 102300 | 881875515 | 4950 | 4960 | 4960 | 4945 | 1914 |
| 578 | 20231227 | 102200 | 872401390 | 4960 | 4955 | 4965 | 4955 | 2827 |
| 579 | 20231227 | 102100 | 858383475 | 4950 | 4935 | 4950 | 4935 | 3671 |
| 580 | 20231227 | 102000 | 840220375 | 4935 | 4930 | 4935 | 4930 | 342 |
| 581 | 20231227 | 101900 | 838533635 | 4935 | 4930 | 4935 | 4930 | 164 |
| 582 | 20231227 | 101800 | 837724445 | 4930 | 4930 | 4930 | 4930 | 216 |
| 583 | 20231227 | 101700 | 836659565 | 4930 | 4930 | 4930 | 4925 | 487 |
| 584 | 20231227 | 101600 | 834259690 | 4930 | 4925 | 4930 | 4925 | 573 |
| 585 | 20231227 | 101500 | 831436945 | 4925 | 4925 | 4930 | 4925 | 1216 |
| 586 | 20231227 | 101400 | 825447425 | 4935 | 4945 | 4945 | 4930 | 1077 |
| 587 | 20231227 | 101300 | 820129945 | 4940 | 4920 | 4940 | 4920 | 4855 |
| 588 | 20231227 | 101200 | 796200245 | 4920 | 4920 | 4920 | 4905 | 1573 |
| 589 | 20231227 | 101100 | 788465735 | 4915 | 4880 | 4915 | 4880 | 3397 |
| 590 | 20231227 | 101000 | 771819775 | 4880 | 4885 | 4885 | 4880 | 184 |
| 591 | 20231227 | 100900 | 770921105 | 4885 | 4885 | 4890 | 4880 | 1282 |
| 592 | 20231227 | 100800 | 764657905 | 4880 | 4890 | 4890 | 4880 | 410 |
| 593 | 20231227 | 100700 | 762654295 | 4895 | 4895 | 4895 | 4895 | 159 |
| 594 | 20231227 | 100600 | 761875990 | 4895 | 4885 | 4895 | 4880 | 637 |
| 595 | 20231227 | 100500 | 758764810 | 4885 | 4885 | 4885 | 4885 | 265 |
| 596 | 20231227 | 100400 | 757470285 | 4895 | 4895 | 4895 | 4895 | 334 |
| 597 | 20231227 | 100300 | 755835355 | 4890 | 4895 | 4895 | 4875 | 687 |
| 598 | 20231227 | 100200 | 752477955 | 4880 | 4870 | 4880 | 4870 | 905 |
| 599 | 20231227 | 100100 | 748063930 | 4870 | 4875 | 4880 | 4870 | 278 |
| 600 | 20231227 | 100000 | 746708060 | 4875 | 4875 | 4875 | 4870 | 406 |
| 601 | 20231227 | 095900 | 744729855 | 4875 | 4875 | 4875 | 4870 | 237 |
| 602 | 20231227 | 095800 | 743574605 | 4875 | 4890 | 4900 | 4875 | 2027 |
| 603 | 20231227 | 095700 | 733676565 | 4890 | 4900 | 4900 | 4885 | 476 |
| 604 | 20231227 | 095600 | 731347945 | 4900 | 4900 | 4900 | 4895 | 505 |
| 605 | 20231227 | 095500 | 728874600 | 4915 | 4920 | 4920 | 4900 | 278 |
| 606 | 20231227 | 095400 | 727507710 | 4900 | 4870 | 4950 | 4870 | 11891 |
| 607 | 20231227 | 095300 | 669311285 | 4870 | 4865 | 4870 | 4860 | 475 |
| 608 | 20231227 | 095200 | 667000380 | 4875 | 4875 | 4875 | 4870 | 688 |
| 609 | 20231227 | 095100 | 663646480 | 4875 | 4865 | 4875 | 4865 | 174 |
| 610 | 20231227 | 095000 | 662798580 | 4865 | 4865 | 4875 | 4865 | 3061 |
| 611 | 20231227 | 094900 | 647902325 | 4865 | 4870 | 4870 | 4865 | 220 |
| 612 | 20231227 | 094800 | 646831065 | 4865 | 4865 | 4865 | 4855 | 571 |
| 613 | 20231227 | 094700 | 644055380 | 4865 | 4860 | 4865 | 4855 | 586 |
| 614 | 20231227 | 094600 | 641207925 | 4860 | 4865 | 4870 | 4860 | 248 |
| 615 | 20231227 | 094500 | 640001245 | 4855 | 4875 | 4875 | 4855 | 1175 |
| 616 | 20231227 | 094400 | 634281230 | 4875 | 4865 | 4875 | 4865 | 1073 |
| 617 | 20231227 | 094300 | 629059535 | 4865 | 4840 | 4875 | 4840 | 1546 |
| 618 | 20231227 | 094200 | 621555530 | 4835 | 4830 | 4840 | 4830 | 303 |
| 619 | 20231227 | 094100 | 620091440 | 4840 | 4835 | 4840 | 4835 | 336 |
| 620 | 20231227 | 094000 | 618465515 | 4830 | 4840 | 4840 | 4830 | 351 |
| 621 | 20231227 | 093900 | 616768795 | 4835 | 4835 | 4835 | 4830 | 906 |
| 622 | 20231227 | 093800 | 612389315 | 4835 | 4835 | 4835 | 4835 | 15 |
| 623 | 20231227 | 093700 | 612316790 | 4840 | 4845 | 4845 | 4840 | 26 |
| 624 | 20231227 | 093600 | 612190825 | 4850 | 4840 | 4850 | 4835 | 1514 |
| 625 | 20231227 | 093500 | 604865085 | 4835 | 4835 | 4840 | 4835 | 975 |
| 626 | 20231227 | 093400 | 600150195 | 4835 | 4840 | 4840 | 4835 | 213 |
| 627 | 20231227 | 093300 | 599120330 | 4840 | 4860 | 4860 | 4840 | 762 |
| 628 | 20231227 | 093200 | 595422945 | 4860 | 4850 | 4860 | 4850 | 1160 |
| 629 | 20231227 | 093100 | 589793765 | 4835 | 4840 | 4850 | 4835 | 4433 |
| 630 | 20231227 | 093000 | 568339045 | 4830 | 4840 | 4840 | 4830 | 1079 |
| 631 | 20231227 | 092900 | 563119110 | 4830 | 4850 | 4850 | 4830 | 1030 |
| 632 | 20231227 | 092800 | 558128540 | 4830 | 4835 | 4835 | 4830 | 827 |
| 633 | 20231227 | 092700 | 554133840 | 4835 | 4835 | 4840 | 4830 | 5321 |
| 634 | 20231227 | 092600 | 528406495 | 4835 | 4835 | 4845 | 4835 | 1018 |
| 635 | 20231227 | 092500 | 523484405 | 4830 | 4820 | 4835 | 4820 | 3150 |
| 636 | 20231227 | 092400 | 508264110 | 4815 | 4820 | 4820 | 4805 | 8341 |
| 637 | 20231227 | 092300 | 468153210 | 4820 | 4830 | 4830 | 4820 | 252 |
| 638 | 20231227 | 092200 | 466937205 | 4830 | 4830 | 4830 | 4830 | 290 |
| 639 | 20231227 | 092100 | 465536505 | 4835 | 4830 | 4850 | 4830 | 4261 |
| 640 | 20231227 | 092000 | 444919340 | 4830 | 4835 | 4855 | 4830 | 8722 |
| 641 | 20231227 | 091900 | 402683415 | 4835 | 4855 | 4855 | 4835 | 358 |
| 642 | 20231227 | 091800 | 400948425 | 4860 | 4840 | 4870 | 4840 | 7331 |
| 643 | 20231227 | 091700 | 365412350 | 4860 | 4825 | 4860 | 4825 | 1782 |
| 644 | 20231227 | 091600 | 356779900 | 4825 | 4830 | 4850 | 4825 | 1468 |
| 645 | 20231227 | 091500 | 349687880 | 4820 | 4825 | 4825 | 4800 | 9475 |
| 646 | 20231227 | 091400 | 304106300 | 4825 | 4825 | 4825 | 4825 | 1638 |
| 647 | 20231227 | 091300 | 296202950 | 4805 | 4805 | 4845 | 4800 | 757 |
| 648 | 20231227 | 091200 | 292565985 | 4805 | 4810 | 4815 | 4800 | 3982 |
| 649 | 20231227 | 091100 | 273431765 | 4800 | 4835 | 4850 | 4800 | 7869 |
| 650 | 20231227 | 091000 | 235521230 | 4835 | 4870 | 4870 | 4830 | 8017 |
| 651 | 20231227 | 090900 | 196633655 | 4870 | 4885 | 4885 | 4850 | 8818 |
| 652 | 20231227 | 090800 | 153733135 | 4880 | 4890 | 4890 | 4880 | 3499 |
| 653 | 20231227 | 090700 | 136650100 | 4885 | 4920 | 4920 | 4885 | 1064 |
| 654 | 20231227 | 090600 | 131425590 | 4920 | 4905 | 4920 | 4885 | 4816 |
| 655 | 20231227 | 090500 | 107863000 | 4925 | 4905 | 4925 | 4900 | 599 |
| 656 | 20231227 | 090400 | 104925655 | 4905 | 4915 | 4930 | 4905 | 4297 |
| 657 | 20231227 | 090300 | 83803370 | 4915 | 4880 | 4915 | 4860 | 3049 |
| 658 | 20231227 | 090200 | 68859690 | 4855 | 4920 | 4925 | 4850 | 8041 |
| 659 | 20231227 | 090100 | 29594325 | 4920 | 4930 | 4955 | 4920 | 1617 |
| 660 | 20231227 | 090000 | 21626300 | 4930 | 4970 | 4970 | 4910 | 4344 |