36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 211500 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 18935 |
| 3 | 20231222 | 211400 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 4 | 20231222 | 211300 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 5 | 20231222 | 211200 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 6 | 20231222 | 211100 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 7 | 20231222 | 211000 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 8 | 20231222 | 210900 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 9 | 20231222 | 210800 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 10 | 20231222 | 210700 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 11 | 20231222 | 210600 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 12 | 20231222 | 210500 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 13 | 20231222 | 210400 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 14 | 20231222 | 210300 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 15 | 20231222 | 210200 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 16 | 20231222 | 210100 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 17 | 20231222 | 210000 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 18 | 20231222 | 205900 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 19 | 20231222 | 205800 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 20 | 20231222 | 205700 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 21 | 20231222 | 205600 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 22 | 20231222 | 205500 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 23 | 20231222 | 205400 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 24 | 20231222 | 205300 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 25 | 20231222 | 205200 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 26 | 20231222 | 205100 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 27 | 20231222 | 205000 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 28 | 20231222 | 204900 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 29 | 20231222 | 204800 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 30 | 20231222 | 204700 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 31 | 20231222 | 204600 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 32 | 20231222 | 204500 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 18935 |
| 33 | 20231222 | 204400 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 34 | 20231222 | 204300 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 35 | 20231222 | 204200 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 36 | 20231222 | 204100 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 37 | 20231222 | 204000 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 38 | 20231222 | 203900 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 39 | 20231222 | 203800 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 40 | 20231222 | 203700 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 41 | 20231222 | 203600 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 42 | 20231222 | 203500 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 43 | 20231222 | 203400 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 44 | 20231222 | 203300 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 45 | 20231222 | 203200 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 46 | 20231222 | 203100 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 47 | 20231222 | 203000 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 48 | 20231222 | 202900 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 49 | 20231222 | 202800 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 50 | 20231222 | 202700 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 51 | 20231222 | 202600 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 52 | 20231222 | 202500 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 53 | 20231222 | 202400 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 54 | 20231222 | 202300 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 55 | 20231222 | 202200 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 56 | 20231222 | 202100 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 57 | 20231222 | 202000 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 58 | 20231222 | 201900 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 59 | 20231222 | 201800 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 60 | 20231222 | 201700 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 61 | 20231222 | 201600 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 62 | 20231222 | 201500 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 18935 |
| 63 | 20231222 | 201400 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 64 | 20231222 | 201300 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 65 | 20231222 | 201200 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 66 | 20231222 | 201100 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 67 | 20231222 | 201000 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 68 | 20231222 | 200900 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 69 | 20231222 | 200800 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 70 | 20231222 | 200700 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 71 | 20231222 | 200600 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 72 | 20231222 | 200500 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 73 | 20231222 | 200400 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 74 | 20231222 | 200300 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 75 | 20231222 | 200200 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 76 | 20231222 | 200100 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 77 | 20231222 | 200000 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 78 | 20231222 | 195900 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 79 | 20231222 | 195800 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 80 | 20231222 | 195700 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 81 | 20231222 | 195600 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 82 | 20231222 | 195500 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 83 | 20231222 | 195400 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 84 | 20231222 | 195300 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 85 | 20231222 | 195200 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 86 | 20231222 | 195100 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 87 | 20231222 | 195000 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 88 | 20231222 | 194900 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 89 | 20231222 | 194800 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 90 | 20231222 | 194700 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 91 | 20231222 | 194600 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 92 | 20231222 | 194500 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 18935 |
| 93 | 20231222 | 194400 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 94 | 20231222 | 194300 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 95 | 20231222 | 194200 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 96 | 20231222 | 194100 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 97 | 20231222 | 194000 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 98 | 20231222 | 193900 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 99 | 20231222 | 193800 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 100 | 20231222 | 193700 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 101 | 20231222 | 193600 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 102 | 20231222 | 193500 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 103 | 20231222 | 193400 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 104 | 20231222 | 193300 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 105 | 20231222 | 193200 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 106 | 20231222 | 193100 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 107 | 20231222 | 193000 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 108 | 20231222 | 192900 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 109 | 20231222 | 192800 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 110 | 20231222 | 192700 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 111 | 20231222 | 192600 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 112 | 20231222 | 192500 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 113 | 20231222 | 192400 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 114 | 20231222 | 192300 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 115 | 20231222 | 192200 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 116 | 20231222 | 192100 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 117 | 20231222 | 192000 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 118 | 20231222 | 191900 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 119 | 20231222 | 191800 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 120 | 20231222 | 191700 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 121 | 20231222 | 191600 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 122 | 20231222 | 191500 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 18935 |
| 123 | 20231222 | 191400 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 124 | 20231222 | 191300 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 125 | 20231222 | 191200 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 126 | 20231222 | 191100 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 127 | 20231222 | 191000 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 128 | 20231222 | 190900 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 129 | 20231222 | 190800 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 130 | 20231222 | 190700 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 131 | 20231222 | 190600 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 132 | 20231222 | 190500 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 133 | 20231222 | 190400 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 134 | 20231222 | 190300 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 135 | 20231222 | 190200 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 136 | 20231222 | 190100 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 137 | 20231222 | 190000 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 138 | 20231222 | 185900 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 139 | 20231222 | 185800 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 140 | 20231222 | 185700 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 141 | 20231222 | 185600 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 142 | 20231222 | 185500 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 143 | 20231222 | 185400 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 144 | 20231222 | 185300 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 145 | 20231222 | 185200 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 146 | 20231222 | 185100 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 147 | 20231222 | 185000 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 148 | 20231222 | 184900 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 149 | 20231222 | 184800 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 150 | 20231222 | 184700 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 151 | 20231222 | 184600 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 152 | 20231222 | 184500 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 18935 |
| 153 | 20231222 | 184400 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 154 | 20231222 | 184300 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 155 | 20231222 | 184200 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 156 | 20231222 | 184100 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 157 | 20231222 | 184000 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 158 | 20231222 | 183900 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 159 | 20231222 | 183800 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 160 | 20231222 | 183700 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 161 | 20231222 | 183600 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 162 | 20231222 | 183500 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 163 | 20231222 | 183400 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 164 | 20231222 | 183300 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 165 | 20231222 | 183200 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 166 | 20231222 | 183100 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 167 | 20231222 | 183000 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 168 | 20231222 | 182900 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 169 | 20231222 | 182800 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 170 | 20231222 | 182700 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 171 | 20231222 | 182600 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 172 | 20231222 | 182500 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 173 | 20231222 | 182400 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 174 | 20231222 | 182300 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 175 | 20231222 | 182200 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 176 | 20231222 | 182100 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 177 | 20231222 | 182000 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 178 | 20231222 | 181900 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 179 | 20231222 | 181800 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 180 | 20231222 | 181700 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 181 | 20231222 | 181600 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 182 | 20231222 | 181500 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 18935 |
| 183 | 20231222 | 181400 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 184 | 20231222 | 181300 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 185 | 20231222 | 181200 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 186 | 20231222 | 181100 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 187 | 20231222 | 181000 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 188 | 20231222 | 180900 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 189 | 20231222 | 180800 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 190 | 20231222 | 180700 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 191 | 20231222 | 180600 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 192 | 20231222 | 180500 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 193 | 20231222 | 180400 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 194 | 20231222 | 180300 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 195 | 20231222 | 180200 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 196 | 20231222 | 180100 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 197 | 20231222 | 180000 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 198 | 20231222 | 175900 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 199 | 20231222 | 175800 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 200 | 20231222 | 175700 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 201 | 20231222 | 175600 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 202 | 20231222 | 175500 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 203 | 20231222 | 175400 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 204 | 20231222 | 175300 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 205 | 20231222 | 175200 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 206 | 20231222 | 175100 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 207 | 20231222 | 175000 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 208 | 20231222 | 174900 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 209 | 20231222 | 174800 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 210 | 20231222 | 174700 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 211 | 20231222 | 174600 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 212 | 20231222 | 174500 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 18935 |
| 213 | 20231222 | 174400 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 214 | 20231222 | 174300 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 215 | 20231222 | 174200 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 216 | 20231222 | 174100 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 217 | 20231222 | 174000 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 218 | 20231222 | 173900 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 219 | 20231222 | 173800 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 220 | 20231222 | 173700 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 221 | 20231222 | 173600 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 222 | 20231222 | 173500 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 223 | 20231222 | 173400 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 224 | 20231222 | 173300 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 225 | 20231222 | 173200 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 226 | 20231222 | 173100 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 227 | 20231222 | 173000 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 228 | 20231222 | 172900 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 229 | 20231222 | 172800 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 230 | 20231222 | 172700 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 231 | 20231222 | 172600 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 232 | 20231222 | 172500 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 233 | 20231222 | 172400 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 234 | 20231222 | 172300 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 235 | 20231222 | 172200 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 236 | 20231222 | 172100 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 237 | 20231222 | 172000 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 238 | 20231222 | 171900 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 239 | 20231222 | 171800 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 240 | 20231222 | 171700 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 241 | 20231222 | 171600 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 242 | 20231222 | 171500 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 18935 |
| 243 | 20231222 | 171400 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 244 | 20231222 | 171300 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 245 | 20231222 | 171200 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 246 | 20231222 | 171100 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 247 | 20231222 | 171000 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 248 | 20231222 | 170900 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 249 | 20231222 | 170800 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 250 | 20231222 | 170700 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 251 | 20231222 | 170600 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 252 | 20231222 | 170500 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 253 | 20231222 | 170400 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 254 | 20231222 | 170300 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 255 | 20231222 | 170200 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 256 | 20231222 | 170100 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 257 | 20231222 | 170000 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 258 | 20231222 | 165900 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 259 | 20231222 | 165800 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 260 | 20231222 | 165700 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 261 | 20231222 | 165600 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 262 | 20231222 | 165500 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 263 | 20231222 | 165400 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 264 | 20231222 | 165300 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 265 | 20231222 | 165200 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 266 | 20231222 | 165100 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 267 | 20231222 | 165000 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 268 | 20231222 | 164900 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 269 | 20231222 | 164800 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 270 | 20231222 | 164700 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 271 | 20231222 | 164600 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 272 | 20231222 | 164500 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 18935 |
| 273 | 20231222 | 164400 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 274 | 20231222 | 164300 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 275 | 20231222 | 164200 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 276 | 20231222 | 164100 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 277 | 20231222 | 164000 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 278 | 20231222 | 163900 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 279 | 20231222 | 163800 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 280 | 20231222 | 163700 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 281 | 20231222 | 163600 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 282 | 20231222 | 163500 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 283 | 20231222 | 163400 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 284 | 20231222 | 163300 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 285 | 20231222 | 163200 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 286 | 20231222 | 163100 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 287 | 20231222 | 163000 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 288 | 20231222 | 162900 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 289 | 20231222 | 162800 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 290 | 20231222 | 162700 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 291 | 20231222 | 162600 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 292 | 20231222 | 162500 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 293 | 20231222 | 162400 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 294 | 20231222 | 162300 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 295 | 20231222 | 162200 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 296 | 20231222 | 162100 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 297 | 20231222 | 162000 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 298 | 20231222 | 161900 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 299 | 20231222 | 161800 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 300 | 20231222 | 161700 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 301 | 20231222 | 161600 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 302 | 20231222 | 161500 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 18935 |
| 303 | 20231222 | 161400 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 304 | 20231222 | 161300 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 305 | 20231222 | 161200 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 306 | 20231222 | 161100 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 307 | 20231222 | 161000 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 308 | 20231222 | 160900 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 309 | 20231222 | 160800 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 310 | 20231222 | 160700 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 311 | 20231222 | 160600 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 312 | 20231222 | 160500 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 313 | 20231222 | 160400 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 314 | 20231222 | 160300 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 315 | 20231222 | 160200 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 316 | 20231222 | 160100 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 317 | 20231222 | 160000 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 318 | 20231222 | 155900 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 319 | 20231222 | 155800 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 320 | 20231222 | 155700 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 321 | 20231222 | 155600 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 322 | 20231222 | 155500 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 323 | 20231222 | 155400 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 324 | 20231222 | 155300 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 325 | 20231222 | 155200 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 326 | 20231222 | 155100 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 327 | 20231222 | 155000 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 328 | 20231222 | 154900 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 329 | 20231222 | 154800 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 330 | 20231222 | 154700 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 331 | 20231222 | 154600 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 332 | 20231222 | 154500 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 18935 |
| 333 | 20231222 | 154400 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 334 | 20231222 | 154300 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 335 | 20231222 | 154200 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 336 | 20231222 | 154100 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 337 | 20231222 | 154000 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 338 | 20231222 | 153900 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 339 | 20231222 | 153800 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 340 | 20231222 | 153700 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 341 | 20231222 | 153600 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 342 | 20231222 | 153500 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 343 | 20231222 | 153400 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 344 | 20231222 | 153300 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 345 | 20231222 | 153200 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 346 | 20231222 | 153100 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 0 |
| 347 | 20231222 | 153000 | 5471719060 | 4875 | 4875 | 4875 | 4875 | 18935 |
| 348 | 20231222 | 152900 | 5379410935 | 4895 | 4895 | 4895 | 4895 | 0 |
| 349 | 20231222 | 152800 | 5379410935 | 4895 | 4895 | 4895 | 4895 | 0 |
| 350 | 20231222 | 152700 | 5379410935 | 4895 | 4895 | 4895 | 4895 | 0 |
| 351 | 20231222 | 152600 | 5379410935 | 4895 | 4895 | 4895 | 4895 | 0 |
| 352 | 20231222 | 152500 | 5379410935 | 4895 | 4895 | 4895 | 4895 | 0 |
| 353 | 20231222 | 152400 | 5379410935 | 4895 | 4895 | 4895 | 4895 | 0 |
| 354 | 20231222 | 152300 | 5379410935 | 4895 | 4895 | 4895 | 4895 | 0 |
| 355 | 20231222 | 152200 | 5379410935 | 4895 | 4895 | 4895 | 4895 | 0 |
| 356 | 20231222 | 152100 | 5379410935 | 4895 | 4895 | 4895 | 4895 | 0 |
| 357 | 20231222 | 152000 | 5379410935 | 4895 | 4895 | 4895 | 4895 | 0 |
| 358 | 20231222 | 151900 | 5379410935 | 4895 | 4890 | 4895 | 4885 | 2365 |
| 359 | 20231222 | 151800 | 5367839960 | 4900 | 4870 | 4900 | 4870 | 1239 |
| 360 | 20231222 | 151700 | 5361798260 | 4870 | 4880 | 4900 | 4860 | 7415 |
| 361 | 20231222 | 151600 | 5325687505 | 4875 | 4885 | 4905 | 4875 | 10256 |
| 362 | 20231222 | 151500 | 5275669495 | 4890 | 4895 | 4910 | 4880 | 7402 |
| 363 | 20231222 | 151400 | 5239498520 | 4905 | 4915 | 4915 | 4900 | 298 |
| 364 | 20231222 | 151300 | 5238036070 | 4915 | 4910 | 4915 | 4885 | 2939 |
| 365 | 20231222 | 151200 | 5223647510 | 4915 | 4930 | 4930 | 4915 | 3389 |
| 366 | 20231222 | 151100 | 5206971250 | 4950 | 4935 | 4950 | 4930 | 124 |
| 367 | 20231222 | 151000 | 5206359580 | 4930 | 4960 | 4960 | 4930 | 4973 |
| 368 | 20231222 | 150900 | 5181729260 | 4965 | 4955 | 4965 | 4950 | 1508 |
| 369 | 20231222 | 150800 | 5174258685 | 4955 | 4945 | 4970 | 4945 | 13604 |
| 370 | 20231222 | 150700 | 5106860985 | 4945 | 4920 | 4950 | 4920 | 2999 |
| 371 | 20231222 | 150600 | 5092071740 | 4920 | 4900 | 4920 | 4880 | 1277 |
| 372 | 20231222 | 150500 | 5085800705 | 4900 | 4885 | 4900 | 4880 | 415 |
| 373 | 20231222 | 150400 | 5083770295 | 4885 | 4905 | 4905 | 4880 | 5526 |
| 374 | 20231222 | 150300 | 5056782035 | 4885 | 4890 | 4895 | 4885 | 285 |
| 375 | 20231222 | 150200 | 5055389010 | 4890 | 4890 | 4890 | 4890 | 0 |
| 376 | 20231222 | 150100 | 5055389010 | 4890 | 4890 | 4890 | 4890 | 9 |
| 377 | 20231222 | 150000 | 5055345000 | 4910 | 4900 | 4910 | 4885 | 29 |
| 378 | 20231222 | 145900 | 5055203260 | 4895 | 4900 | 4910 | 4895 | 538 |
| 379 | 20231222 | 145800 | 5052567015 | 4900 | 4905 | 4905 | 4900 | 393 |
| 380 | 20231222 | 145700 | 5050641195 | 4905 | 4890 | 4910 | 4890 | 40 |
| 381 | 20231222 | 145600 | 5050444930 | 4910 | 4910 | 4910 | 4910 | 10 |
| 382 | 20231222 | 145500 | 5050395830 | 4915 | 4915 | 4915 | 4885 | 672 |
| 383 | 20231222 | 145400 | 5047103570 | 4915 | 4910 | 4915 | 4905 | 2317 |
| 384 | 20231222 | 145300 | 5035727145 | 4910 | 4885 | 4910 | 4875 | 2013 |
| 385 | 20231222 | 145200 | 5025874105 | 4885 | 4885 | 4885 | 4870 | 560 |
| 386 | 20231222 | 145100 | 5023138535 | 4865 | 4880 | 4880 | 4865 | 995 |
| 387 | 20231222 | 145000 | 5018297700 | 4880 | 4870 | 4880 | 4865 | 2403 |
| 388 | 20231222 | 144900 | 5006598740 | 4865 | 4880 | 4885 | 4865 | 3609 |
| 389 | 20231222 | 144800 | 4989003780 | 4880 | 4890 | 4895 | 4880 | 7188 |
| 390 | 20231222 | 144700 | 4953886615 | 4895 | 4900 | 4900 | 4895 | 1369 |
| 391 | 20231222 | 144600 | 4947179940 | 4920 | 4920 | 4920 | 4920 | 1 |
| 392 | 20231222 | 144500 | 4947175020 | 4900 | 4900 | 4900 | 4900 | 53 |
| 393 | 20231222 | 144400 | 4946915320 | 4925 | 4900 | 4925 | 4900 | 615 |
| 394 | 20231222 | 144300 | 4943901785 | 4900 | 4910 | 4910 | 4900 | 323 |
| 395 | 20231222 | 144200 | 4942317710 | 4910 | 4910 | 4910 | 4900 | 4177 |
| 396 | 20231222 | 144100 | 4921841475 | 4905 | 4915 | 4915 | 4905 | 1746 |
| 397 | 20231222 | 144000 | 4913270975 | 4910 | 4910 | 4910 | 4910 | 0 |
| 398 | 20231222 | 143900 | 4913270975 | 4910 | 4910 | 4910 | 4910 | 6 |
| 399 | 20231222 | 143800 | 4913241515 | 4925 | 4925 | 4930 | 4910 | 2360 |
| 400 | 20231222 | 143700 | 4901629555 | 4930 | 4915 | 4930 | 4915 | 101 |
| 401 | 20231222 | 143600 | 4901133125 | 4910 | 4910 | 4910 | 4910 | 362 |
| 402 | 20231222 | 143500 | 4899355705 | 4935 | 4935 | 4935 | 4935 | 1 |
| 403 | 20231222 | 143400 | 4899350770 | 4935 | 4935 | 4935 | 4935 | 11 |
| 404 | 20231222 | 143300 | 4899296485 | 4940 | 4940 | 4940 | 4935 | 256 |
| 405 | 20231222 | 143200 | 4898031945 | 4940 | 4910 | 4940 | 4910 | 154 |
| 406 | 20231222 | 143100 | 4897275775 | 4940 | 4940 | 4940 | 4940 | 1 |
| 407 | 20231222 | 143000 | 4897270835 | 4910 | 4925 | 4940 | 4910 | 780 |
| 408 | 20231222 | 142900 | 4893433170 | 4925 | 4940 | 4940 | 4925 | 5 |
| 409 | 20231222 | 142800 | 4893408515 | 4930 | 4940 | 4940 | 4930 | 1233 |
| 410 | 20231222 | 142700 | 4887327525 | 4940 | 4950 | 4955 | 4940 | 236 |
| 411 | 20231222 | 142600 | 4886160680 | 4975 | 4960 | 4975 | 4960 | 200 |
| 412 | 20231222 | 142500 | 4885166850 | 4960 | 4955 | 4960 | 4945 | 2490 |
| 413 | 20231222 | 142400 | 4872833105 | 4955 | 4945 | 4955 | 4945 | 149 |
| 414 | 20231222 | 142300 | 4872096110 | 4945 | 4930 | 4945 | 4930 | 2082 |
| 415 | 20231222 | 142200 | 4861831275 | 4945 | 4950 | 4950 | 4930 | 3596 |
| 416 | 20231222 | 142100 | 4844067520 | 4945 | 4940 | 4955 | 4940 | 1345 |
| 417 | 20231222 | 142000 | 4837411105 | 4935 | 4930 | 4935 | 4930 | 2278 |
| 418 | 20231222 | 141900 | 4826179135 | 4920 | 4915 | 4930 | 4915 | 1035 |
| 419 | 20231222 | 141800 | 4821084680 | 4920 | 4915 | 4920 | 4915 | 233 |
| 420 | 20231222 | 141700 | 4819939385 | 4910 | 4910 | 4910 | 4910 | 1016 |
| 421 | 20231222 | 141600 | 4814950825 | 4895 | 4895 | 4895 | 4895 | 0 |
| 422 | 20231222 | 141500 | 4814950825 | 4895 | 4900 | 4900 | 4895 | 435 |
| 423 | 20231222 | 141400 | 4812819495 | 4910 | 4915 | 4915 | 4910 | 295 |
| 424 | 20231222 | 141300 | 4811370995 | 4915 | 4915 | 4915 | 4915 | 3 |
| 425 | 20231222 | 141200 | 4811356250 | 4910 | 4890 | 4910 | 4890 | 27 |
| 426 | 20231222 | 141100 | 4811224000 | 4910 | 4900 | 4910 | 4885 | 734 |
| 427 | 20231222 | 141000 | 4807636875 | 4910 | 4905 | 4910 | 4885 | 5281 |
| 428 | 20231222 | 140900 | 4781766130 | 4910 | 4910 | 4910 | 4905 | 562 |
| 429 | 20231222 | 140800 | 4779007260 | 4910 | 4905 | 4925 | 4905 | 152 |
| 430 | 20231222 | 140700 | 4778260495 | 4905 | 4910 | 4910 | 4905 | 856 |
| 431 | 20231222 | 140600 | 4774061095 | 4905 | 4910 | 4915 | 4905 | 2433 |
| 432 | 20231222 | 140500 | 4762123620 | 4910 | 4920 | 4920 | 4910 | 2693 |
| 433 | 20231222 | 140400 | 4748883945 | 4920 | 4925 | 4925 | 4915 | 538 |
| 434 | 20231222 | 140300 | 4746236315 | 4925 | 4935 | 4935 | 4925 | 156 |
| 435 | 20231222 | 140200 | 4745467745 | 4935 | 4920 | 4935 | 4910 | 4588 |
| 436 | 20231222 | 140100 | 4722920215 | 4920 | 4945 | 4945 | 4915 | 7678 |
| 437 | 20231222 | 140000 | 4685063810 | 4945 | 4945 | 4965 | 4945 | 117 |
| 438 | 20231222 | 135900 | 4684485205 | 4945 | 4945 | 4950 | 4940 | 2454 |
| 439 | 20231222 | 135800 | 4672359990 | 4945 | 4960 | 4965 | 4945 | 4605 |
| 440 | 20231222 | 135700 | 4649562760 | 4960 | 4965 | 4970 | 4960 | 2230 |
| 441 | 20231222 | 135600 | 4638500565 | 4970 | 4965 | 4970 | 4960 | 80 |
| 442 | 20231222 | 135500 | 4638103430 | 4965 | 4960 | 4965 | 4960 | 380 |
| 443 | 20231222 | 135400 | 4636218345 | 4965 | 4980 | 4980 | 4960 | 1784 |
| 444 | 20231222 | 135300 | 4627357350 | 4970 | 4980 | 4990 | 4965 | 735 |
| 445 | 20231222 | 135200 | 4623706240 | 4990 | 4995 | 4995 | 4975 | 666 |
| 446 | 20231222 | 135100 | 4620389625 | 5040 | 4965 | 5040 | 4960 | 3726 |
| 447 | 20231222 | 135000 | 4601775470 | 4955 | 4965 | 4965 | 4955 | 770 |
| 448 | 20231222 | 134900 | 4597955035 | 4965 | 4965 | 4965 | 4950 | 1065 |
| 449 | 20231222 | 134800 | 4592677990 | 4965 | 4960 | 4965 | 4955 | 837 |
| 450 | 20231222 | 134700 | 4588526815 | 4940 | 4955 | 4960 | 4940 | 2070 |
| 451 | 20231222 | 134600 | 4578297015 | 4960 | 4965 | 4965 | 4945 | 188 |
| 452 | 20231222 | 134500 | 4577365810 | 4965 | 4940 | 4965 | 4940 | 3669 |
| 453 | 20231222 | 134400 | 4559240040 | 4940 | 4970 | 4970 | 4935 | 3945 |
| 454 | 20231222 | 134300 | 4539763655 | 4970 | 4965 | 4980 | 4945 | 12198 |
| 455 | 20231222 | 134200 | 4479356600 | 4985 | 4970 | 4985 | 4965 | 229 |
| 456 | 20231222 | 134100 | 4478215085 | 4985 | 4960 | 4995 | 4950 | 4170 |
| 457 | 20231222 | 134000 | 4457524835 | 4970 | 5010 | 5010 | 4965 | 6323 |
| 458 | 20231222 | 133900 | 4426011550 | 4990 | 4990 | 5020 | 4990 | 1822 |
| 459 | 20231222 | 133800 | 4416915185 | 5020 | 4990 | 5020 | 4990 | 2876 |
| 460 | 20231222 | 133700 | 4402556080 | 4990 | 5000 | 5040 | 4985 | 4943 |
| 461 | 20231222 | 133600 | 4377862900 | 5040 | 5030 | 5040 | 4995 | 5714 |
| 462 | 20231222 | 133500 | 4349177115 | 4995 | 5040 | 5040 | 4905 | 23704 |
| 463 | 20231222 | 133400 | 4230946500 | 5040 | 5100 | 5130 | 5040 | 12105 |
| 464 | 20231222 | 133300 | 4169562160 | 5130 | 5110 | 5130 | 5090 | 8365 |
| 465 | 20231222 | 133200 | 4126826150 | 5120 | 5090 | 5130 | 5090 | 5547 |
| 466 | 20231222 | 133100 | 4098496110 | 5090 | 5150 | 5160 | 5090 | 20679 |
| 467 | 20231222 | 133000 | 3992578850 | 5120 | 5070 | 5170 | 5030 | 19216 |
| 468 | 20231222 | 132900 | 3894639700 | 5080 | 5130 | 5140 | 5060 | 25479 |
| 469 | 20231222 | 132800 | 3764968170 | 5120 | 5150 | 5280 | 5110 | 56804 |
| 470 | 20231222 | 132700 | 3470420890 | 5150 | 5270 | 5300 | 5120 | 77893 |
| 471 | 20231222 | 132600 | 3062644620 | 5250 | 5020 | 5310 | 4960 | 136446 |
| 472 | 20231222 | 132500 | 2355859085 | 5030 | 4925 | 5060 | 4915 | 30812 |
| 473 | 20231222 | 132400 | 2202114990 | 4925 | 4905 | 4930 | 4905 | 1125 |
| 474 | 20231222 | 132300 | 2196591260 | 4935 | 4930 | 4940 | 4905 | 9664 |
| 475 | 20231222 | 132200 | 2148972930 | 4930 | 4910 | 4940 | 4910 | 1103 |
| 476 | 20231222 | 132100 | 2143555125 | 4940 | 4935 | 4940 | 4900 | 6857 |
| 477 | 20231222 | 132000 | 2109745850 | 4935 | 4890 | 4945 | 4880 | 7190 |
| 478 | 20231222 | 131900 | 2074422130 | 4890 | 4900 | 4905 | 4890 | 1021 |
| 479 | 20231222 | 131800 | 2069424115 | 4900 | 4895 | 4910 | 4895 | 4930 |
| 480 | 20231222 | 131700 | 2045275390 | 4890 | 4870 | 4895 | 4870 | 2691 |
| 481 | 20231222 | 131600 | 2032126905 | 4870 | 4860 | 4870 | 4860 | 911 |
| 482 | 20231222 | 131500 | 2027694880 | 4860 | 4855 | 4860 | 4855 | 1231 |
| 483 | 20231222 | 131400 | 2021715440 | 4850 | 4840 | 4850 | 4840 | 1125 |
| 484 | 20231222 | 131300 | 2016262205 | 4845 | 4835 | 4845 | 4835 | 781 |
| 485 | 20231222 | 131200 | 2012484040 | 4835 | 4835 | 4835 | 4835 | 1173 |
| 486 | 20231222 | 131100 | 2006812585 | 4835 | 4835 | 4835 | 4835 | 0 |
| 487 | 20231222 | 131000 | 2006812585 | 4835 | 4835 | 4835 | 4835 | 2 |
| 488 | 20231222 | 130900 | 2006802915 | 4830 | 4830 | 4830 | 4830 | 0 |
| 489 | 20231222 | 130800 | 2006802915 | 4830 | 4830 | 4830 | 4830 | 90 |
| 490 | 20231222 | 130700 | 2006368215 | 4830 | 4830 | 4830 | 4830 | 0 |
| 491 | 20231222 | 130600 | 2006368215 | 4830 | 4830 | 4830 | 4830 | 0 |
| 492 | 20231222 | 130500 | 2006368215 | 4830 | 4830 | 4830 | 4830 | 1 |
| 493 | 20231222 | 130400 | 2006363385 | 4835 | 4835 | 4835 | 4835 | 0 |
| 494 | 20231222 | 130300 | 2006363385 | 4835 | 4830 | 4835 | 4830 | 50 |
| 495 | 20231222 | 130200 | 2006121840 | 4810 | 4820 | 4820 | 4810 | 2975 |
| 496 | 20231222 | 130100 | 1991805910 | 4820 | 4820 | 4820 | 4815 | 653 |
| 497 | 20231222 | 130000 | 1988660325 | 4820 | 4825 | 4825 | 4820 | 13 |
| 498 | 20231222 | 125900 | 1988597660 | 4835 | 4835 | 4835 | 4835 | 201 |
| 499 | 20231222 | 125800 | 1987625825 | 4835 | 4835 | 4835 | 4835 | 0 |
| 500 | 20231222 | 125700 | 1987625825 | 4835 | 4835 | 4835 | 4835 | 0 |
| 501 | 20231222 | 125600 | 1987625825 | 4835 | 4835 | 4835 | 4810 | 512 |
| 502 | 20231222 | 125500 | 1985159205 | 4845 | 4845 | 4845 | 4845 | 0 |
| 503 | 20231222 | 125400 | 1985159205 | 4845 | 4845 | 4845 | 4845 | 201 |
| 504 | 20231222 | 125300 | 1984185360 | 4845 | 4845 | 4845 | 4845 | 4 |
| 505 | 20231222 | 125200 | 1984165980 | 4820 | 4850 | 4850 | 4820 | 90 |
| 506 | 20231222 | 125100 | 1983731485 | 4845 | 4845 | 4845 | 4845 | 200 |
| 507 | 20231222 | 125000 | 1982762485 | 4845 | 4815 | 4845 | 4815 | 740 |
| 508 | 20231222 | 124900 | 1979196520 | 4830 | 4830 | 4830 | 4815 | 46 |
| 509 | 20231222 | 124800 | 1978974940 | 4815 | 4815 | 4815 | 4815 | 363 |
| 510 | 20231222 | 124700 | 1977227095 | 4820 | 4825 | 4825 | 4820 | 9 |
| 511 | 20231222 | 124600 | 1977183680 | 4825 | 4825 | 4825 | 4825 | 0 |
| 512 | 20231222 | 124500 | 1977183680 | 4825 | 4845 | 4845 | 4825 | 942 |
| 513 | 20231222 | 124400 | 1972633785 | 4840 | 4840 | 4845 | 4830 | 2413 |
| 514 | 20231222 | 124300 | 1960961340 | 4840 | 4840 | 4840 | 4840 | 16 |
| 515 | 20231222 | 124200 | 1960883900 | 4825 | 4825 | 4825 | 4825 | 4 |
| 516 | 20231222 | 124100 | 1960864600 | 4825 | 4820 | 4845 | 4820 | 495 |
| 517 | 20231222 | 124000 | 1958476225 | 4820 | 4830 | 4830 | 4820 | 1050 |
| 518 | 20231222 | 123900 | 1953414935 | 4845 | 4845 | 4845 | 4840 | 15 |
| 519 | 20231222 | 123800 | 1953342325 | 4830 | 4840 | 4840 | 4830 | 100 |
| 520 | 20231222 | 123700 | 1952858960 | 4840 | 4835 | 4840 | 4835 | 1150 |
| 521 | 20231222 | 123600 | 1947293755 | 4835 | 4830 | 4835 | 4825 | 2147 |
| 522 | 20231222 | 123500 | 1936922970 | 4825 | 4820 | 4825 | 4820 | 596 |
| 523 | 20231222 | 123400 | 1934049220 | 4810 | 4805 | 4820 | 4805 | 1069 |
| 524 | 20231222 | 123300 | 1928909875 | 4805 | 4810 | 4810 | 4805 | 596 |
| 525 | 20231222 | 123200 | 1926046015 | 4810 | 4810 | 4810 | 4810 | 20 |
| 526 | 20231222 | 123100 | 1925949815 | 4795 | 4815 | 4815 | 4795 | 352 |
| 527 | 20231222 | 123000 | 1924261505 | 4820 | 4795 | 4820 | 4795 | 673 |
| 528 | 20231222 | 122900 | 1921030720 | 4820 | 4820 | 4820 | 4820 | 1 |
| 529 | 20231222 | 122800 | 1921025900 | 4795 | 4805 | 4805 | 4795 | 5995 |
| 530 | 20231222 | 122700 | 1892262150 | 4805 | 4805 | 4805 | 4805 | 30 |
| 531 | 20231222 | 122600 | 1892118000 | 4800 | 4805 | 4805 | 4800 | 1608 |
| 532 | 20231222 | 122500 | 1884396140 | 4805 | 4805 | 4805 | 4805 | 1094 |
| 533 | 20231222 | 122400 | 1879139470 | 4815 | 4815 | 4815 | 4815 | 157 |
| 534 | 20231222 | 122300 | 1878383515 | 4820 | 4820 | 4820 | 4820 | 57 |
| 535 | 20231222 | 122200 | 1878108775 | 4825 | 4825 | 4825 | 4825 | 351 |
| 536 | 20231222 | 122100 | 1876415200 | 4825 | 4825 | 4825 | 4825 | 134 |
| 537 | 20231222 | 122000 | 1875768650 | 4825 | 4825 | 4825 | 4825 | 29 |
| 538 | 20231222 | 121900 | 1875628725 | 4825 | 4825 | 4825 | 4825 | 34 |
| 539 | 20231222 | 121800 | 1875464675 | 4825 | 4825 | 4825 | 4820 | 51 |
| 540 | 20231222 | 121700 | 1875218605 | 4805 | 4805 | 4805 | 4805 | 500 |
| 541 | 20231222 | 121600 | 1872816105 | 4805 | 4825 | 4825 | 4805 | 1063 |
| 542 | 20231222 | 121500 | 1867702290 | 4825 | 4830 | 4830 | 4825 | 32 |
| 543 | 20231222 | 121400 | 1867547860 | 4830 | 4830 | 4830 | 4830 | 0 |
| 544 | 20231222 | 121300 | 1867547860 | 4830 | 4830 | 4830 | 4830 | 8 |
| 545 | 20231222 | 121200 | 1867509220 | 4830 | 4820 | 4830 | 4820 | 3 |
| 546 | 20231222 | 121100 | 1867494740 | 4825 | 4830 | 4830 | 4825 | 402 |
| 547 | 20231222 | 121000 | 1865555085 | 4825 | 4825 | 4825 | 4825 | 0 |
| 548 | 20231222 | 120900 | 1865555085 | 4825 | 4825 | 4825 | 4825 | 20 |
| 549 | 20231222 | 120800 | 1865458585 | 4830 | 4830 | 4830 | 4830 | 37 |
| 550 | 20231222 | 120700 | 1865279875 | 4815 | 4815 | 4815 | 4815 | 5 |
| 551 | 20231222 | 120600 | 1865255800 | 4815 | 4815 | 4815 | 4815 | 66 |
| 552 | 20231222 | 120500 | 1864938010 | 4815 | 4825 | 4825 | 4815 | 204 |
| 553 | 20231222 | 120400 | 1863953850 | 4825 | 4815 | 4825 | 4810 | 622 |
| 554 | 20231222 | 120300 | 1860953910 | 4810 | 4810 | 4820 | 4810 | 2684 |
| 555 | 20231222 | 120200 | 1848031230 | 4810 | 4810 | 4810 | 4810 | 800 |
| 556 | 20231222 | 120100 | 1844183230 | 4820 | 4820 | 4820 | 4820 | 347 |
| 557 | 20231222 | 120000 | 1842510690 | 4820 | 4820 | 4820 | 4820 | 583 |
| 558 | 20231222 | 115900 | 1839700630 | 4820 | 4820 | 4820 | 4820 | 5 |
| 559 | 20231222 | 115800 | 1839676530 | 4800 | 4810 | 4825 | 4800 | 291 |
| 560 | 20231222 | 115700 | 1838278515 | 4810 | 4820 | 4820 | 4800 | 1041 |
| 561 | 20231222 | 115600 | 1833281095 | 4800 | 4810 | 4810 | 4800 | 2083 |
| 562 | 20231222 | 115500 | 1823282545 | 4810 | 4820 | 4825 | 4810 | 128 |
| 563 | 20231222 | 115400 | 1822665585 | 4800 | 4820 | 4820 | 4800 | 4313 |
| 564 | 20231222 | 115300 | 1801956655 | 4820 | 4810 | 4820 | 4810 | 1337 |
| 565 | 20231222 | 115200 | 1795525665 | 4810 | 4825 | 4825 | 4810 | 213 |
| 566 | 20231222 | 115100 | 1794501025 | 4825 | 4815 | 4825 | 4805 | 2337 |
| 567 | 20231222 | 115000 | 1783252095 | 4815 | 4825 | 4825 | 4815 | 544 |
| 568 | 20231222 | 114900 | 1780632715 | 4825 | 4825 | 4825 | 4825 | 1 |
| 569 | 20231222 | 114800 | 1780627890 | 4835 | 4845 | 4845 | 4810 | 38 |
| 570 | 20231222 | 114700 | 1780443885 | 4845 | 4845 | 4845 | 4810 | 251 |
| 571 | 20231222 | 114600 | 1779234735 | 4810 | 4825 | 4835 | 4810 | 2962 |
| 572 | 20231222 | 114500 | 1764969645 | 4820 | 4820 | 4820 | 4820 | 31 |
| 573 | 20231222 | 114400 | 1764820225 | 4820 | 4820 | 4820 | 4820 | 305 |
| 574 | 20231222 | 114300 | 1763350125 | 4820 | 4825 | 4825 | 4820 | 4190 |
| 575 | 20231222 | 114200 | 1743134425 | 4820 | 4825 | 4825 | 4820 | 758 |
| 576 | 20231222 | 114100 | 1739477205 | 4825 | 4825 | 4825 | 4825 | 0 |
| 577 | 20231222 | 114000 | 1739477205 | 4825 | 4835 | 4835 | 4825 | 2449 |
| 578 | 20231222 | 113900 | 1727657025 | 4835 | 4835 | 4850 | 4835 | 136 |
| 579 | 20231222 | 113800 | 1726998975 | 4835 | 4850 | 4850 | 4835 | 2 |
| 580 | 20231222 | 113700 | 1726989290 | 4825 | 4825 | 4825 | 4825 | 0 |
| 581 | 20231222 | 113600 | 1726989290 | 4825 | 4830 | 4850 | 4825 | 175 |
| 582 | 20231222 | 113500 | 1726144125 | 4830 | 4830 | 4850 | 4830 | 886 |
| 583 | 20231222 | 113400 | 1721864695 | 4830 | 4835 | 4850 | 4830 | 2151 |
| 584 | 20231222 | 113300 | 1711469585 | 4835 | 4835 | 4835 | 4835 | 714 |
| 585 | 20231222 | 113200 | 1708017395 | 4850 | 4850 | 4850 | 4850 | 0 |
| 586 | 20231222 | 113100 | 1708017395 | 4850 | 4840 | 4850 | 4835 | 3 |
| 587 | 20231222 | 113000 | 1708002870 | 4850 | 4850 | 4850 | 4850 | 1 |
| 588 | 20231222 | 112900 | 1707998020 | 4835 | 4840 | 4840 | 4835 | 343 |
| 589 | 20231222 | 112800 | 1706337905 | 4850 | 4850 | 4850 | 4850 | 139 |
| 590 | 20231222 | 112700 | 1705663755 | 4850 | 4840 | 4850 | 4840 | 77 |
| 591 | 20231222 | 112600 | 1705290315 | 4850 | 4850 | 4850 | 4850 | 29 |
| 592 | 20231222 | 112500 | 1705149665 | 4850 | 4850 | 4850 | 4840 | 17 |
| 593 | 20231222 | 112400 | 1705067235 | 4850 | 4850 | 4850 | 4850 | 30 |
| 594 | 20231222 | 112300 | 1704921735 | 4850 | 4830 | 4855 | 4830 | 13 |
| 595 | 20231222 | 112200 | 1704858680 | 4830 | 4855 | 4855 | 4830 | 1323 |
| 596 | 20231222 | 112100 | 1698467060 | 4855 | 4850 | 4855 | 4850 | 183 |
| 597 | 20231222 | 112000 | 1697579470 | 4850 | 4850 | 4850 | 4830 | 2002 |
| 598 | 20231222 | 111900 | 1687898800 | 4850 | 4850 | 4850 | 4850 | 114 |
| 599 | 20231222 | 111800 | 1687345900 | 4840 | 4840 | 4840 | 4840 | 125 |
| 600 | 20231222 | 111700 | 1686740900 | 4850 | 4850 | 4850 | 4850 | 23 |
| 601 | 20231222 | 111600 | 1686629350 | 4850 | 4850 | 4850 | 4850 | 0 |
| 602 | 20231222 | 111500 | 1686629350 | 4850 | 4835 | 4850 | 4835 | 271 |
| 603 | 20231222 | 111400 | 1685315300 | 4850 | 4850 | 4850 | 4835 | 175 |
| 604 | 20231222 | 111300 | 1684468955 | 4850 | 4840 | 4855 | 4840 | 102 |
| 605 | 20231222 | 111200 | 1683975250 | 4855 | 4840 | 4855 | 4840 | 153 |
| 606 | 20231222 | 111100 | 1683233170 | 4855 | 4850 | 4855 | 4850 | 35 |
| 607 | 20231222 | 111000 | 1683063355 | 4850 | 4860 | 4860 | 4840 | 80 |
| 608 | 20231222 | 110900 | 1682675935 | 4860 | 4845 | 4860 | 4845 | 2 |
| 609 | 20231222 | 110800 | 1682666230 | 4845 | 4845 | 4845 | 4845 | 462 |
| 610 | 20231222 | 110700 | 1680427840 | 4845 | 4860 | 4860 | 4845 | 825 |
| 611 | 20231222 | 110600 | 1676420625 | 4870 | 4860 | 4870 | 4860 | 50 |
| 612 | 20231222 | 110500 | 1676177325 | 4860 | 4875 | 4875 | 4860 | 450 |
| 613 | 20231222 | 110400 | 1673984065 | 4875 | 4865 | 4875 | 4865 | 17 |
| 614 | 20231222 | 110300 | 1673901240 | 4865 | 4875 | 4875 | 4860 | 1110 |
| 615 | 20231222 | 110200 | 1668506460 | 4865 | 4850 | 4865 | 4850 | 561 |
| 616 | 20231222 | 110100 | 1665778325 | 4850 | 4865 | 4865 | 4850 | 5 |
| 617 | 20231222 | 110000 | 1665754060 | 4850 | 4865 | 4865 | 4850 | 554 |
| 618 | 20231222 | 105900 | 1663062600 | 4865 | 4865 | 4865 | 4865 | 1285 |
| 619 | 20231222 | 105800 | 1656811075 | 4830 | 4855 | 4865 | 4830 | 906 |
| 620 | 20231222 | 105700 | 1652412880 | 4860 | 4845 | 4860 | 4835 | 2629 |
| 621 | 20231222 | 105600 | 1639654190 | 4830 | 4830 | 4860 | 4825 | 1017 |
| 622 | 20231222 | 105500 | 1634743060 | 4825 | 4825 | 4825 | 4825 | 150 |
| 623 | 20231222 | 105400 | 1634019310 | 4860 | 4840 | 4860 | 4825 | 1428 |
| 624 | 20231222 | 105300 | 1627119710 | 4840 | 4840 | 4840 | 4840 | 560 |
| 625 | 20231222 | 105200 | 1624409310 | 4840 | 4840 | 4840 | 4840 | 320 |
| 626 | 20231222 | 105100 | 1622860510 | 4840 | 4870 | 4870 | 4840 | 562 |
| 627 | 20231222 | 105000 | 1620139850 | 4875 | 4860 | 4875 | 4860 | 143 |
| 628 | 20231222 | 104900 | 1619444725 | 4860 | 4835 | 4860 | 4835 | 182 |
| 629 | 20231222 | 104800 | 1618563100 | 4835 | 4845 | 4845 | 4835 | 620 |
| 630 | 20231222 | 104700 | 1615563850 | 4835 | 4835 | 4835 | 4835 | 3 |
| 631 | 20231222 | 104600 | 1615549345 | 4850 | 4835 | 4850 | 4835 | 620 |
| 632 | 20231222 | 104500 | 1612542645 | 4835 | 4835 | 4850 | 4835 | 793 |
| 633 | 20231222 | 104400 | 1608698110 | 4835 | 4835 | 4835 | 4835 | 750 |
| 634 | 20231222 | 104300 | 1605071860 | 4835 | 4840 | 4840 | 4835 | 580 |
| 635 | 20231222 | 104200 | 1602266475 | 4850 | 4835 | 4850 | 4835 | 396 |
| 636 | 20231222 | 104100 | 1600347635 | 4835 | 4845 | 4845 | 4835 | 612 |
| 637 | 20231222 | 104000 | 1597383065 | 4850 | 4845 | 4850 | 4825 | 2779 |
| 638 | 20231222 | 103900 | 1583916485 | 4840 | 4860 | 4860 | 4750 | 33192 |
| 639 | 20231222 | 103800 | 1424031425 | 4875 | 4870 | 4875 | 4860 | 1922 |
| 640 | 20231222 | 103700 | 1414688380 | 4870 | 4865 | 4870 | 4865 | 557 |
| 641 | 20231222 | 103600 | 1411978570 | 4865 | 4865 | 4880 | 4865 | 211 |
| 642 | 20231222 | 103500 | 1410950555 | 4865 | 4875 | 4875 | 4865 | 634 |
| 643 | 20231222 | 103400 | 1407866040 | 4880 | 4880 | 4880 | 4875 | 13 |
| 644 | 20231222 | 103300 | 1407802610 | 4880 | 4870 | 4890 | 4865 | 719 |
| 645 | 20231222 | 103200 | 1404303380 | 4870 | 4880 | 4880 | 4865 | 2078 |
| 646 | 20231222 | 103100 | 1394188430 | 4880 | 4880 | 4880 | 4880 | 1 |
| 647 | 20231222 | 103000 | 1394183550 | 4870 | 4870 | 4880 | 4870 | 562 |
| 648 | 20231222 | 102900 | 1391446560 | 4870 | 4875 | 4875 | 4870 | 601 |
| 649 | 20231222 | 102800 | 1388519670 | 4870 | 4875 | 4890 | 4870 | 1162 |
| 650 | 20231222 | 102700 | 1382857240 | 4875 | 4890 | 4890 | 4875 | 286 |
| 651 | 20231222 | 102600 | 1381462840 | 4895 | 4875 | 4895 | 4870 | 301 |
| 652 | 20231222 | 102500 | 1379993875 | 4880 | 4880 | 4885 | 4880 | 659 |
| 653 | 20231222 | 102400 | 1376777855 | 4880 | 4880 | 4880 | 4875 | 2032 |
| 654 | 20231222 | 102300 | 1366869810 | 4905 | 4880 | 4905 | 4880 | 107 |
| 655 | 20231222 | 102200 | 1366347625 | 4880 | 4880 | 4880 | 4880 | 3 |
| 656 | 20231222 | 102100 | 1366332985 | 4915 | 4915 | 4915 | 4915 | 1 |
| 657 | 20231222 | 102000 | 1366328070 | 4915 | 4890 | 4915 | 4875 | 3868 |
| 658 | 20231222 | 101900 | 1347434945 | 4915 | 4895 | 4915 | 4890 | 1592 |
| 659 | 20231222 | 101800 | 1339649755 | 4915 | 4890 | 4915 | 4890 | 190 |
| 660 | 20231222 | 101700 | 1338720115 | 4915 | 4890 | 4920 | 4890 | 191 |
| 661 | 20231222 | 101600 | 1337786015 | 4920 | 4890 | 4920 | 4885 | 189 |
| 662 | 20231222 | 101500 | 1336862135 | 4890 | 4890 | 4890 | 4890 | 37 |
| 663 | 20231222 | 101400 | 1336681205 | 4885 | 4885 | 4885 | 4885 | 1070 |
| 664 | 20231222 | 101300 | 1331454255 | 4890 | 4890 | 4890 | 4890 | 202 |
| 665 | 20231222 | 101200 | 1330466475 | 4890 | 4895 | 4895 | 4890 | 1168 |
| 666 | 20231222 | 101100 | 1324753920 | 4920 | 4915 | 4920 | 4915 | 205 |
| 667 | 20231222 | 101000 | 1323746340 | 4920 | 4900 | 4920 | 4895 | 501 |
| 668 | 20231222 | 100900 | 1321293890 | 4920 | 4910 | 4920 | 4890 | 1647 |
| 669 | 20231222 | 100800 | 1313221855 | 4900 | 4910 | 4910 | 4900 | 136 |
| 670 | 20231222 | 100700 | 1312554120 | 4910 | 4920 | 4920 | 4910 | 272 |
| 671 | 20231222 | 100600 | 1311215890 | 4910 | 4905 | 4915 | 4905 | 5411 |
| 672 | 20231222 | 100500 | 1284654650 | 4910 | 4905 | 4910 | 4905 | 5 |
| 673 | 20231222 | 100400 | 1284630115 | 4905 | 4910 | 4910 | 4895 | 90 |
| 674 | 20231222 | 100300 | 1284189015 | 4910 | 4880 | 4910 | 4880 | 2442 |
| 675 | 20231222 | 100200 | 1272261560 | 4880 | 4895 | 4895 | 4880 | 1294 |
| 676 | 20231222 | 100100 | 1265938715 | 4895 | 4880 | 4895 | 4880 | 1796 |
| 677 | 20231222 | 100000 | 1257174130 | 4885 | 4890 | 4895 | 4885 | 4421 |
| 678 | 20231222 | 095900 | 1235567610 | 4895 | 4910 | 4910 | 4890 | 2082 |
| 679 | 20231222 | 095800 | 1225377700 | 4910 | 4910 | 4910 | 4900 | 298 |
| 680 | 20231222 | 095700 | 1223915410 | 4910 | 4900 | 4910 | 4900 | 700 |
| 681 | 20231222 | 095600 | 1220484390 | 4900 | 4900 | 4900 | 4895 | 1674 |
| 682 | 20231222 | 095500 | 1212283615 | 4900 | 4890 | 4900 | 4890 | 702 |
| 683 | 20231222 | 095400 | 1208845015 | 4895 | 4905 | 4905 | 4895 | 837 |
| 684 | 20231222 | 095300 | 1204742910 | 4920 | 4920 | 4920 | 4900 | 112 |
| 685 | 20231222 | 095200 | 1204193445 | 4920 | 4885 | 4920 | 4885 | 5336 |
| 686 | 20231222 | 095100 | 1178084940 | 4885 | 4875 | 4885 | 4875 | 1204 |
| 687 | 20231222 | 095000 | 1172203410 | 4880 | 4900 | 4900 | 4875 | 1733 |
| 688 | 20231222 | 094900 | 1163745735 | 4900 | 4900 | 4900 | 4890 | 37 |
| 689 | 20231222 | 094800 | 1163564555 | 4890 | 4890 | 4900 | 4890 | 768 |
| 690 | 20231222 | 094700 | 1159801885 | 4890 | 4890 | 4890 | 4880 | 453 |
| 691 | 20231222 | 094600 | 1157588720 | 4890 | 4880 | 4890 | 4875 | 2186 |
| 692 | 20231222 | 094500 | 1146925815 | 4900 | 4880 | 4900 | 4875 | 2763 |
| 693 | 20231222 | 094400 | 1133434440 | 4880 | 4885 | 4900 | 4875 | 2695 |
| 694 | 20231222 | 094300 | 1120283680 | 4885 | 4905 | 4905 | 4885 | 5090 |
| 695 | 20231222 | 094200 | 1095370355 | 4910 | 4920 | 4920 | 4905 | 172 |
| 696 | 20231222 | 094100 | 1094525645 | 4915 | 4905 | 4925 | 4905 | 215 |
| 697 | 20231222 | 094000 | 1093470930 | 4900 | 4905 | 4930 | 4900 | 1544 |
| 698 | 20231222 | 093900 | 1085899115 | 4930 | 4900 | 4930 | 4900 | 2655 |
| 699 | 20231222 | 093800 | 1072876760 | 4900 | 4890 | 4905 | 4890 | 903 |
| 700 | 20231222 | 093700 | 1068448185 | 4905 | 4915 | 4930 | 4890 | 3475 |
| 701 | 20231222 | 093600 | 1051411030 | 4910 | 4920 | 4940 | 4905 | 1012 |
| 702 | 20231222 | 093500 | 1046440355 | 4945 | 4920 | 4950 | 4910 | 1194 |
| 703 | 20231222 | 093400 | 1040554945 | 4950 | 4940 | 4960 | 4920 | 480 |
| 704 | 20231222 | 093300 | 1038189560 | 4960 | 4950 | 4975 | 4940 | 155 |
| 705 | 20231222 | 093200 | 1037423010 | 4950 | 4935 | 4980 | 4930 | 2013 |
| 706 | 20231222 | 093100 | 1027461050 | 4935 | 4890 | 4970 | 4890 | 2063 |
| 707 | 20231222 | 093000 | 1017279820 | 4900 | 4905 | 4910 | 4885 | 916 |
| 708 | 20231222 | 092900 | 1012798395 | 4910 | 4875 | 4925 | 4875 | 5515 |
| 709 | 20231222 | 092800 | 985796780 | 4890 | 4880 | 4890 | 4870 | 2675 |
| 710 | 20231222 | 092700 | 972722235 | 4875 | 4855 | 4875 | 4855 | 3731 |
| 711 | 20231222 | 092600 | 954568515 | 4865 | 4860 | 4865 | 4855 | 5764 |
| 712 | 20231222 | 092500 | 926564795 | 4860 | 4875 | 4875 | 4860 | 3412 |
| 713 | 20231222 | 092400 | 909966070 | 4875 | 4890 | 4900 | 4875 | 899 |
| 714 | 20231222 | 092300 | 905574495 | 4905 | 4870 | 4905 | 4865 | 9667 |
| 715 | 20231222 | 092200 | 858232390 | 4875 | 4890 | 4890 | 4855 | 6458 |
| 716 | 20231222 | 092100 | 826743635 | 4900 | 4910 | 4925 | 4890 | 14314 |
| 717 | 20231222 | 092000 | 756560735 | 4915 | 4915 | 4925 | 4915 | 1287 |
| 718 | 20231222 | 091900 | 750235070 | 4930 | 4915 | 4930 | 4915 | 1296 |
| 719 | 20231222 | 091800 | 743865105 | 4915 | 4940 | 4940 | 4915 | 1975 |
| 720 | 20231222 | 091700 | 734152850 | 4940 | 4925 | 4945 | 4915 | 6585 |
| 721 | 20231222 | 091600 | 701729310 | 4925 | 4935 | 4945 | 4920 | 3612 |
| 722 | 20231222 | 091500 | 683931685 | 4945 | 4940 | 4955 | 4930 | 1040 |
| 723 | 20231222 | 091400 | 678798435 | 4940 | 4945 | 4945 | 4920 | 1998 |
| 724 | 20231222 | 091300 | 668948185 | 4915 | 4930 | 4960 | 4915 | 4231 |
| 725 | 20231222 | 091200 | 648101110 | 4930 | 4940 | 4940 | 4910 | 15429 |
| 726 | 20231222 | 091100 | 572166035 | 4940 | 4955 | 4975 | 4940 | 7538 |
| 727 | 20231222 | 091000 | 534822735 | 4955 | 4970 | 4975 | 4955 | 5314 |
| 728 | 20231222 | 090900 | 508473195 | 4985 | 4995 | 5000 | 4970 | 4608 |
| 729 | 20231222 | 090800 | 485494560 | 5000 | 4970 | 5020 | 4970 | 3269 |
| 730 | 20231222 | 090700 | 469146855 | 4970 | 4990 | 5000 | 4955 | 10434 |
| 731 | 20231222 | 090600 | 417311270 | 4975 | 4990 | 5010 | 4955 | 14470 |
| 732 | 20231222 | 090500 | 345290285 | 4990 | 5040 | 5060 | 4990 | 11696 |
| 733 | 20231222 | 090400 | 286614400 | 5060 | 5020 | 5060 | 5010 | 2724 |
| 734 | 20231222 | 090300 | 272922440 | 5040 | 5040 | 5070 | 5030 | 3408 |
| 735 | 20231222 | 090200 | 255752120 | 5030 | 5110 | 5110 | 5020 | 8509 |
| 736 | 20231222 | 090100 | 212637670 | 5070 | 5070 | 5120 | 5050 | 22562 |
| 737 | 20231222 | 090000 | 98073930 | 5080 | 4980 | 5080 | 4975 | 18323 |