33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 200900 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 11766 |
| 3 | 20231222 | 200800 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 4 | 20231222 | 200700 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 5 | 20231222 | 200600 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 6 | 20231222 | 200500 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 7 | 20231222 | 200400 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 8 | 20231222 | 200300 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 9 | 20231222 | 200200 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 10 | 20231222 | 200100 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 11 | 20231222 | 200000 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 12 | 20231222 | 195900 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 13 | 20231222 | 195800 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 14 | 20231222 | 195700 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 15 | 20231222 | 195600 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 16 | 20231222 | 195500 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 17 | 20231222 | 195400 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 18 | 20231222 | 195300 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 19 | 20231222 | 195200 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 20 | 20231222 | 195100 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 21 | 20231222 | 195000 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 22 | 20231222 | 194900 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 23 | 20231222 | 194800 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 24 | 20231222 | 194700 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 25 | 20231222 | 194600 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 26 | 20231222 | 194500 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 27 | 20231222 | 194400 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 28 | 20231222 | 194300 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 29 | 20231222 | 194200 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 30 | 20231222 | 194100 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 31 | 20231222 | 194000 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 32 | 20231222 | 193900 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 11766 |
| 33 | 20231222 | 193800 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 34 | 20231222 | 193700 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 35 | 20231222 | 193600 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 36 | 20231222 | 193500 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 37 | 20231222 | 193400 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 38 | 20231222 | 193300 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 39 | 20231222 | 193200 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 40 | 20231222 | 193100 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 41 | 20231222 | 193000 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 42 | 20231222 | 192900 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 43 | 20231222 | 192800 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 44 | 20231222 | 192700 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 45 | 20231222 | 192600 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 46 | 20231222 | 192500 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 47 | 20231222 | 192400 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 48 | 20231222 | 192300 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 49 | 20231222 | 192200 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 50 | 20231222 | 192100 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 51 | 20231222 | 192000 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 52 | 20231222 | 191900 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 53 | 20231222 | 191800 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 54 | 20231222 | 191700 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 55 | 20231222 | 191600 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 56 | 20231222 | 191500 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 57 | 20231222 | 191400 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 58 | 20231222 | 191300 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 59 | 20231222 | 191200 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 60 | 20231222 | 191100 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 61 | 20231222 | 191000 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 62 | 20231222 | 190900 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 11766 |
| 63 | 20231222 | 190800 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 64 | 20231222 | 190700 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 65 | 20231222 | 190600 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 66 | 20231222 | 190500 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 67 | 20231222 | 190400 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 68 | 20231222 | 190300 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 69 | 20231222 | 190200 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 70 | 20231222 | 190100 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 71 | 20231222 | 190000 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 72 | 20231222 | 185900 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 73 | 20231222 | 185800 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 74 | 20231222 | 185700 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 75 | 20231222 | 185600 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 76 | 20231222 | 185500 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 77 | 20231222 | 185400 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 78 | 20231222 | 185300 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 79 | 20231222 | 185200 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 80 | 20231222 | 185100 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 81 | 20231222 | 185000 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 82 | 20231222 | 184900 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 83 | 20231222 | 184800 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 84 | 20231222 | 184700 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 85 | 20231222 | 184600 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 86 | 20231222 | 184500 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 87 | 20231222 | 184400 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 88 | 20231222 | 184300 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 89 | 20231222 | 184200 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 90 | 20231222 | 184100 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 91 | 20231222 | 184000 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 92 | 20231222 | 183900 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 11766 |
| 93 | 20231222 | 183800 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 94 | 20231222 | 183700 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 95 | 20231222 | 183600 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 96 | 20231222 | 183500 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 97 | 20231222 | 183400 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 98 | 20231222 | 183300 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 99 | 20231222 | 183200 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 100 | 20231222 | 183100 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 101 | 20231222 | 183000 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 102 | 20231222 | 182900 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 103 | 20231222 | 182800 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 104 | 20231222 | 182700 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 105 | 20231222 | 182600 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 106 | 20231222 | 182500 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 107 | 20231222 | 182400 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 108 | 20231222 | 182300 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 109 | 20231222 | 182200 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 110 | 20231222 | 182100 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 111 | 20231222 | 182000 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 112 | 20231222 | 181900 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 113 | 20231222 | 181800 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 114 | 20231222 | 181700 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 115 | 20231222 | 181600 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 116 | 20231222 | 181500 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 117 | 20231222 | 181400 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 118 | 20231222 | 181300 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 119 | 20231222 | 181200 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 120 | 20231222 | 181100 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 121 | 20231222 | 181000 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 122 | 20231222 | 180900 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 11766 |
| 123 | 20231222 | 180800 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 124 | 20231222 | 180700 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 125 | 20231222 | 180600 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 126 | 20231222 | 180500 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 127 | 20231222 | 180400 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 128 | 20231222 | 180300 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 129 | 20231222 | 180200 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 130 | 20231222 | 180100 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 131 | 20231222 | 180000 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 132 | 20231222 | 175900 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 133 | 20231222 | 175800 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 134 | 20231222 | 175700 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 135 | 20231222 | 175600 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 136 | 20231222 | 175500 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 137 | 20231222 | 175400 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 138 | 20231222 | 175300 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 139 | 20231222 | 175200 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 140 | 20231222 | 175100 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 141 | 20231222 | 175000 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 142 | 20231222 | 174900 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 143 | 20231222 | 174800 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 144 | 20231222 | 174700 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 145 | 20231222 | 174600 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 146 | 20231222 | 174500 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 147 | 20231222 | 174400 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 148 | 20231222 | 174300 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 149 | 20231222 | 174200 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 150 | 20231222 | 174100 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 151 | 20231222 | 174000 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 152 | 20231222 | 173900 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 11766 |
| 153 | 20231222 | 173800 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 154 | 20231222 | 173700 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 155 | 20231222 | 173600 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 156 | 20231222 | 173500 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 157 | 20231222 | 173400 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 158 | 20231222 | 173300 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 159 | 20231222 | 173200 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 160 | 20231222 | 173100 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 161 | 20231222 | 173000 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 162 | 20231222 | 172900 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 163 | 20231222 | 172800 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 164 | 20231222 | 172700 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 165 | 20231222 | 172600 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 166 | 20231222 | 172500 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 167 | 20231222 | 172400 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 168 | 20231222 | 172300 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 169 | 20231222 | 172200 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 170 | 20231222 | 172100 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 171 | 20231222 | 172000 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 172 | 20231222 | 171900 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 173 | 20231222 | 171800 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 174 | 20231222 | 171700 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 175 | 20231222 | 171600 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 176 | 20231222 | 171500 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 177 | 20231222 | 171400 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 178 | 20231222 | 171300 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 179 | 20231222 | 171200 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 180 | 20231222 | 171100 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 181 | 20231222 | 171000 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 182 | 20231222 | 170900 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 11766 |
| 183 | 20231222 | 170800 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 184 | 20231222 | 170700 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 185 | 20231222 | 170600 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 186 | 20231222 | 170500 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 187 | 20231222 | 170400 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 188 | 20231222 | 170300 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 189 | 20231222 | 170200 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 190 | 20231222 | 170100 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 191 | 20231222 | 170000 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 192 | 20231222 | 165900 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 193 | 20231222 | 165800 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 194 | 20231222 | 165700 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 195 | 20231222 | 165600 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 196 | 20231222 | 165500 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 197 | 20231222 | 165400 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 198 | 20231222 | 165300 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 199 | 20231222 | 165200 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 200 | 20231222 | 165100 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 201 | 20231222 | 165000 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 202 | 20231222 | 164900 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 203 | 20231222 | 164800 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 204 | 20231222 | 164700 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 205 | 20231222 | 164600 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 206 | 20231222 | 164500 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 207 | 20231222 | 164400 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 208 | 20231222 | 164300 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 209 | 20231222 | 164200 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 210 | 20231222 | 164100 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 211 | 20231222 | 164000 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 212 | 20231222 | 163900 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 11766 |
| 213 | 20231222 | 163800 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 214 | 20231222 | 163700 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 215 | 20231222 | 163600 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 216 | 20231222 | 163500 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 217 | 20231222 | 163400 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 218 | 20231222 | 163300 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 219 | 20231222 | 163200 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 220 | 20231222 | 163100 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 221 | 20231222 | 163000 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 222 | 20231222 | 162900 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 223 | 20231222 | 162800 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 224 | 20231222 | 162700 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 225 | 20231222 | 162600 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 226 | 20231222 | 162500 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 227 | 20231222 | 162400 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 228 | 20231222 | 162300 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 229 | 20231222 | 162200 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 230 | 20231222 | 162100 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 231 | 20231222 | 162000 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 232 | 20231222 | 161900 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 233 | 20231222 | 161800 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 234 | 20231222 | 161700 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 235 | 20231222 | 161600 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 236 | 20231222 | 161500 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 237 | 20231222 | 161400 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 238 | 20231222 | 161300 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 239 | 20231222 | 161200 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 240 | 20231222 | 161100 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 241 | 20231222 | 161000 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 242 | 20231222 | 160900 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 11766 |
| 243 | 20231222 | 160800 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 244 | 20231222 | 160700 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 245 | 20231222 | 160600 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 246 | 20231222 | 160500 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 247 | 20231222 | 160400 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 248 | 20231222 | 160300 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 249 | 20231222 | 160200 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 250 | 20231222 | 160100 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 251 | 20231222 | 160000 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 252 | 20231222 | 155900 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 253 | 20231222 | 155800 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 254 | 20231222 | 155700 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 255 | 20231222 | 155600 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 256 | 20231222 | 155500 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 257 | 20231222 | 155400 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 258 | 20231222 | 155300 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 259 | 20231222 | 155200 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 260 | 20231222 | 155100 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 261 | 20231222 | 155000 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 262 | 20231222 | 154900 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 263 | 20231222 | 154800 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 264 | 20231222 | 154700 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 265 | 20231222 | 154600 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 266 | 20231222 | 154500 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 267 | 20231222 | 154400 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 268 | 20231222 | 154300 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 269 | 20231222 | 154200 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 270 | 20231222 | 154100 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 271 | 20231222 | 154000 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 272 | 20231222 | 153900 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 11766 |
| 273 | 20231222 | 153800 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 274 | 20231222 | 153700 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 275 | 20231222 | 153600 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 276 | 20231222 | 153500 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 277 | 20231222 | 153400 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 278 | 20231222 | 153300 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 279 | 20231222 | 153200 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 280 | 20231222 | 153100 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 0 |
| 281 | 20231222 | 153000 | 1923750890 | 4970 | 4970 | 4970 | 4970 | 11766 |
| 282 | 20231222 | 152900 | 1865273870 | 4995 | 4995 | 4995 | 4995 | 0 |
| 283 | 20231222 | 152800 | 1865273870 | 4995 | 4995 | 4995 | 4995 | 0 |
| 284 | 20231222 | 152700 | 1865273870 | 4995 | 4995 | 4995 | 4995 | 0 |
| 285 | 20231222 | 152600 | 1865273870 | 4995 | 4995 | 4995 | 4995 | 0 |
| 286 | 20231222 | 152500 | 1865273870 | 4995 | 4995 | 4995 | 4995 | 0 |
| 287 | 20231222 | 152400 | 1865273870 | 4995 | 4995 | 4995 | 4995 | 0 |
| 288 | 20231222 | 152300 | 1865273870 | 4995 | 4995 | 4995 | 4995 | 0 |
| 289 | 20231222 | 152200 | 1865273870 | 4995 | 4995 | 4995 | 4995 | 0 |
| 290 | 20231222 | 152100 | 1865273870 | 4995 | 4995 | 4995 | 4995 | 0 |
| 291 | 20231222 | 152000 | 1865273870 | 4995 | 4995 | 4995 | 4995 | 0 |
| 292 | 20231222 | 151900 | 1865273870 | 4995 | 4995 | 5020 | 4995 | 539 |
| 293 | 20231222 | 151800 | 1862576875 | 4995 | 5000 | 5000 | 4995 | 150 |
| 294 | 20231222 | 151700 | 1861826890 | 5000 | 5000 | 5020 | 5000 | 236 |
| 295 | 20231222 | 151600 | 1860644800 | 5000 | 5000 | 5010 | 5000 | 172 |
| 296 | 20231222 | 151500 | 1859784500 | 5010 | 5010 | 5020 | 5000 | 578 |
| 297 | 20231222 | 151400 | 1856888580 | 5020 | 5000 | 5020 | 5000 | 265 |
| 298 | 20231222 | 151300 | 1855561030 | 5010 | 5000 | 5010 | 5000 | 27 |
| 299 | 20231222 | 151200 | 1855426010 | 5000 | 5000 | 5010 | 5000 | 161 |
| 300 | 20231222 | 151100 | 1854619640 | 5000 | 5020 | 5020 | 5000 | 376 |
| 301 | 20231222 | 151000 | 1852736410 | 4995 | 5010 | 5020 | 4995 | 125 |
| 302 | 20231222 | 150900 | 1852111375 | 5000 | 4995 | 5020 | 4995 | 750 |
| 303 | 20231222 | 150800 | 1848361360 | 5000 | 5000 | 5010 | 4995 | 3102 |
| 304 | 20231222 | 150700 | 1832851355 | 5000 | 5000 | 5020 | 5000 | 392 |
| 305 | 20231222 | 150600 | 1830890605 | 5020 | 5020 | 5020 | 5000 | 169 |
| 306 | 20231222 | 150500 | 1830044965 | 5000 | 5030 | 5030 | 5000 | 2456 |
| 307 | 20231222 | 150400 | 1817756375 | 5030 | 5030 | 5030 | 5030 | 2 |
| 308 | 20231222 | 150300 | 1817746315 | 5040 | 5010 | 5040 | 5010 | 399 |
| 309 | 20231222 | 150200 | 1815742025 | 5020 | 5010 | 5020 | 5010 | 15 |
| 310 | 20231222 | 150100 | 1815666845 | 5020 | 5030 | 5030 | 5010 | 76 |
| 311 | 20231222 | 150000 | 1815285365 | 5020 | 5030 | 5030 | 5020 | 3 |
| 312 | 20231222 | 145900 | 1815270295 | 5000 | 5050 | 5060 | 5000 | 1243 |
| 313 | 20231222 | 145800 | 1809045375 | 5080 | 5080 | 5080 | 5050 | 191 |
| 314 | 20231222 | 145700 | 1808080605 | 5090 | 5060 | 5090 | 5050 | 1121 |
| 315 | 20231222 | 145600 | 1802391535 | 5070 | 5040 | 5070 | 5020 | 672 |
| 316 | 20231222 | 145500 | 1798997305 | 5040 | 5040 | 5040 | 5040 | 282 |
| 317 | 20231222 | 145400 | 1797576025 | 5040 | 5000 | 5040 | 5000 | 282 |
| 318 | 20231222 | 145300 | 1796162585 | 5010 | 4990 | 5010 | 4990 | 4410 |
| 319 | 20231222 | 145200 | 1774111670 | 4990 | 4980 | 4995 | 4980 | 814 |
| 320 | 20231222 | 145100 | 1770051000 | 4980 | 4975 | 4980 | 4975 | 176 |
| 321 | 20231222 | 145000 | 1769174765 | 4965 | 4980 | 4980 | 4965 | 32 |
| 322 | 20231222 | 144900 | 1769015450 | 4980 | 4960 | 4980 | 4960 | 2043 |
| 323 | 20231222 | 144800 | 1758871875 | 4960 | 4960 | 4960 | 4960 | 65 |
| 324 | 20231222 | 144700 | 1758549475 | 4960 | 4950 | 4960 | 4950 | 80 |
| 325 | 20231222 | 144600 | 1758152690 | 4950 | 4955 | 4955 | 4950 | 42 |
| 326 | 20231222 | 144500 | 1757944590 | 4955 | 4955 | 4955 | 4955 | 2 |
| 327 | 20231222 | 144400 | 1757934680 | 4960 | 4955 | 4960 | 4955 | 23 |
| 328 | 20231222 | 144300 | 1757820650 | 4960 | 4955 | 4960 | 4955 | 22 |
| 329 | 20231222 | 144200 | 1757711595 | 4960 | 4955 | 4960 | 4955 | 16 |
| 330 | 20231222 | 144100 | 1757632290 | 4955 | 4955 | 4955 | 4955 | 14 |
| 331 | 20231222 | 144000 | 1757562920 | 4960 | 4950 | 4960 | 4950 | 94 |
| 332 | 20231222 | 143900 | 1757097215 | 4960 | 4950 | 4960 | 4950 | 81 |
| 333 | 20231222 | 143800 | 1756695950 | 4950 | 4945 | 4955 | 4945 | 108 |
| 334 | 20231222 | 143700 | 1756161440 | 4950 | 4950 | 4955 | 4945 | 195 |
| 335 | 20231222 | 143600 | 1755196290 | 4940 | 4940 | 4940 | 4940 | 62 |
| 336 | 20231222 | 143500 | 1754890010 | 4940 | 4945 | 4950 | 4940 | 636 |
| 337 | 20231222 | 143400 | 1751746235 | 4945 | 4960 | 4960 | 4945 | 423 |
| 338 | 20231222 | 143300 | 1749651960 | 4960 | 4960 | 4965 | 4955 | 345 |
| 339 | 20231222 | 143200 | 1747940820 | 4960 | 4965 | 4970 | 4960 | 249 |
| 340 | 20231222 | 143100 | 1746704555 | 4980 | 4970 | 4980 | 4960 | 109 |
| 341 | 20231222 | 143000 | 1746162845 | 4970 | 4970 | 4980 | 4960 | 288 |
| 342 | 20231222 | 142900 | 1744731580 | 4970 | 4970 | 4980 | 4970 | 78 |
| 343 | 20231222 | 142800 | 1744343905 | 4970 | 4970 | 4990 | 4970 | 25 |
| 344 | 20231222 | 142700 | 1744219600 | 4970 | 4965 | 4970 | 4960 | 255 |
| 345 | 20231222 | 142600 | 1742953570 | 4970 | 4970 | 4980 | 4970 | 288 |
| 346 | 20231222 | 142500 | 1741520210 | 4985 | 4980 | 4985 | 4970 | 166 |
| 347 | 20231222 | 142400 | 1740693400 | 4980 | 4965 | 4980 | 4965 | 100 |
| 348 | 20231222 | 142300 | 1740195960 | 4965 | 4965 | 4965 | 4965 | 28 |
| 349 | 20231222 | 142200 | 1740056940 | 4990 | 4975 | 4990 | 4965 | 423 |
| 350 | 20231222 | 142100 | 1737951895 | 4980 | 4960 | 4980 | 4955 | 403 |
| 351 | 20231222 | 142000 | 1735950425 | 4960 | 4955 | 4965 | 4955 | 853 |
| 352 | 20231222 | 141900 | 1731723230 | 4965 | 4955 | 4965 | 4950 | 135 |
| 353 | 20231222 | 141800 | 1731053165 | 4965 | 4955 | 4965 | 4950 | 81 |
| 354 | 20231222 | 141700 | 1730651885 | 4950 | 4950 | 4965 | 4950 | 163 |
| 355 | 20231222 | 141600 | 1729844930 | 4950 | 4945 | 4950 | 4945 | 412 |
| 356 | 20231222 | 141500 | 1727805720 | 4950 | 4950 | 4950 | 4945 | 421 |
| 357 | 20231222 | 141400 | 1725721815 | 4950 | 4940 | 4950 | 4940 | 235 |
| 358 | 20231222 | 141300 | 1724558885 | 4935 | 4930 | 4940 | 4930 | 250 |
| 359 | 20231222 | 141200 | 1723324580 | 4945 | 4945 | 4945 | 4925 | 184 |
| 360 | 20231222 | 141100 | 1722415475 | 4945 | 4930 | 4945 | 4925 | 3014 |
| 361 | 20231222 | 141000 | 1707570075 | 4930 | 4925 | 4930 | 4920 | 798 |
| 362 | 20231222 | 140900 | 1703642285 | 4925 | 4930 | 4930 | 4925 | 1039 |
| 363 | 20231222 | 140800 | 1698523350 | 4930 | 4930 | 4930 | 4930 | 26 |
| 364 | 20231222 | 140700 | 1698395170 | 4930 | 4930 | 4935 | 4930 | 65 |
| 365 | 20231222 | 140600 | 1698074570 | 4930 | 4940 | 4945 | 4930 | 215 |
| 366 | 20231222 | 140500 | 1697012550 | 4940 | 4940 | 4950 | 4935 | 218 |
| 367 | 20231222 | 140400 | 1695935280 | 4940 | 4950 | 4955 | 4940 | 2095 |
| 368 | 20231222 | 140300 | 1685564615 | 4955 | 4950 | 4955 | 4950 | 2176 |
| 369 | 20231222 | 140200 | 1674792735 | 4950 | 4960 | 4960 | 4950 | 2050 |
| 370 | 20231222 | 140100 | 1664631385 | 4960 | 4970 | 4970 | 4960 | 115 |
| 371 | 20231222 | 140000 | 1664059975 | 4970 | 4960 | 4990 | 4960 | 1589 |
| 372 | 20231222 | 135900 | 1656177755 | 4960 | 4960 | 4960 | 4960 | 0 |
| 373 | 20231222 | 135800 | 1656177755 | 4960 | 4960 | 4995 | 4960 | 342 |
| 374 | 20231222 | 135700 | 1654471465 | 4960 | 4960 | 4990 | 4960 | 74 |
| 375 | 20231222 | 135600 | 1654104235 | 4965 | 4955 | 4965 | 4955 | 61 |
| 376 | 20231222 | 135500 | 1653801720 | 4955 | 4960 | 4965 | 4955 | 131 |
| 377 | 20231222 | 135400 | 1653152525 | 4960 | 4980 | 4995 | 4960 | 721 |
| 378 | 20231222 | 135300 | 1649569595 | 4980 | 4985 | 4995 | 4980 | 985 |
| 379 | 20231222 | 135200 | 1644658690 | 4990 | 4990 | 5000 | 4990 | 475 |
| 380 | 20231222 | 135100 | 1642285425 | 4990 | 4990 | 4990 | 4990 | 67 |
| 381 | 20231222 | 135000 | 1641951095 | 4990 | 5010 | 5010 | 4990 | 1235 |
| 382 | 20231222 | 134900 | 1635778800 | 5010 | 5000 | 5010 | 5000 | 58 |
| 383 | 20231222 | 134800 | 1635488510 | 5000 | 5000 | 5020 | 5000 | 37 |
| 384 | 20231222 | 134700 | 1635303490 | 5000 | 5010 | 5010 | 5000 | 133 |
| 385 | 20231222 | 134600 | 1634638140 | 5010 | 5000 | 5010 | 5000 | 39 |
| 386 | 20231222 | 134500 | 1634442990 | 5040 | 5000 | 5040 | 5000 | 3795 |
| 387 | 20231222 | 134400 | 1615448230 | 5000 | 4995 | 5000 | 4995 | 158 |
| 388 | 20231222 | 134300 | 1614658250 | 5000 | 5000 | 5000 | 4995 | 604 |
| 389 | 20231222 | 134200 | 1611638280 | 5040 | 5000 | 5040 | 5000 | 3525 |
| 390 | 20231222 | 134100 | 1593988610 | 5010 | 5010 | 5010 | 5000 | 2273 |
| 391 | 20231222 | 134000 | 1582609700 | 5020 | 5020 | 5020 | 5020 | 2 |
| 392 | 20231222 | 133900 | 1582599660 | 5020 | 5020 | 5020 | 5010 | 951 |
| 393 | 20231222 | 133800 | 1577834940 | 5010 | 5030 | 5030 | 5010 | 1425 |
| 394 | 20231222 | 133700 | 1570681600 | 5020 | 5020 | 5020 | 5020 | 0 |
| 395 | 20231222 | 133600 | 1570681600 | 5020 | 5030 | 5030 | 5020 | 74 |
| 396 | 20231222 | 133500 | 1570309460 | 5030 | 5040 | 5040 | 5030 | 147 |
| 397 | 20231222 | 133400 | 1569570020 | 5040 | 5040 | 5040 | 5040 | 20 |
| 398 | 20231222 | 133300 | 1569469220 | 5040 | 5030 | 5040 | 5030 | 14 |
| 399 | 20231222 | 133200 | 1569398760 | 5030 | 5030 | 5030 | 5030 | 200 |
| 400 | 20231222 | 133100 | 1568392760 | 5030 | 5040 | 5040 | 5030 | 929 |
| 401 | 20231222 | 133000 | 1563718200 | 5040 | 5040 | 5040 | 5040 | 69 |
| 402 | 20231222 | 132900 | 1563370440 | 5030 | 5030 | 5030 | 5030 | 494 |
| 403 | 20231222 | 132800 | 1560885620 | 5030 | 5040 | 5040 | 5030 | 1667 |
| 404 | 20231222 | 132700 | 1552497890 | 5040 | 5030 | 5040 | 5030 | 272 |
| 405 | 20231222 | 132600 | 1551127510 | 5030 | 5030 | 5030 | 5030 | 0 |
| 406 | 20231222 | 132500 | 1551127510 | 5030 | 5030 | 5030 | 5030 | 356 |
| 407 | 20231222 | 132400 | 1549336830 | 5030 | 5040 | 5040 | 5030 | 285 |
| 408 | 20231222 | 132300 | 1547902950 | 5040 | 5040 | 5040 | 5040 | 158 |
| 409 | 20231222 | 132200 | 1547106630 | 5040 | 5040 | 5040 | 5040 | 0 |
| 410 | 20231222 | 132100 | 1547106630 | 5040 | 5040 | 5040 | 5040 | 10 |
| 411 | 20231222 | 132000 | 1547056230 | 5040 | 5040 | 5040 | 5040 | 41 |
| 412 | 20231222 | 131900 | 1546849590 | 5050 | 5050 | 5050 | 5030 | 115 |
| 413 | 20231222 | 131800 | 1546270770 | 5040 | 5050 | 5050 | 5040 | 510 |
| 414 | 20231222 | 131700 | 1543700270 | 5040 | 5040 | 5040 | 5040 | 760 |
| 415 | 20231222 | 131600 | 1539869870 | 5030 | 5040 | 5040 | 5030 | 23 |
| 416 | 20231222 | 131500 | 1539753970 | 5040 | 5040 | 5040 | 5040 | 100 |
| 417 | 20231222 | 131400 | 1539249970 | 5040 | 5040 | 5040 | 5040 | 459 |
| 418 | 20231222 | 131300 | 1536936610 | 5040 | 5060 | 5060 | 5040 | 3 |
| 419 | 20231222 | 131200 | 1536921450 | 5040 | 5040 | 5040 | 5040 | 1366 |
| 420 | 20231222 | 131100 | 1530036810 | 5050 | 5070 | 5070 | 5050 | 132 |
| 421 | 20231222 | 131000 | 1529369670 | 5070 | 5070 | 5070 | 5070 | 78 |
| 422 | 20231222 | 130900 | 1528974210 | 5070 | 5070 | 5070 | 5070 | 17 |
| 423 | 20231222 | 130800 | 1528888020 | 5070 | 5060 | 5070 | 5040 | 101 |
| 424 | 20231222 | 130700 | 1528378760 | 5060 | 5060 | 5060 | 5060 | 173 |
| 425 | 20231222 | 130600 | 1527503380 | 5060 | 5060 | 5060 | 5060 | 0 |
| 426 | 20231222 | 130500 | 1527503380 | 5060 | 5060 | 5060 | 5060 | 9 |
| 427 | 20231222 | 130400 | 1527457840 | 5060 | 5060 | 5060 | 5060 | 21 |
| 428 | 20231222 | 130300 | 1527351580 | 5060 | 5060 | 5070 | 5040 | 552 |
| 429 | 20231222 | 130200 | 1524566400 | 5060 | 5070 | 5070 | 5060 | 32 |
| 430 | 20231222 | 130100 | 1524404180 | 5060 | 5050 | 5070 | 5050 | 502 |
| 431 | 20231222 | 130000 | 1521863510 | 5050 | 5060 | 5070 | 5050 | 530 |
| 432 | 20231222 | 125900 | 1519180810 | 5050 | 5060 | 5070 | 5020 | 1512 |
| 433 | 20231222 | 125800 | 1511564850 | 5060 | 5070 | 5070 | 5030 | 3020 |
| 434 | 20231222 | 125700 | 1496335580 | 5080 | 5080 | 5080 | 5080 | 214 |
| 435 | 20231222 | 125600 | 1495248460 | 5080 | 5090 | 5090 | 5080 | 246 |
| 436 | 20231222 | 125500 | 1493996410 | 5100 | 5110 | 5110 | 5100 | 1059 |
| 437 | 20231222 | 125400 | 1488594920 | 5100 | 5100 | 5110 | 5100 | 2261 |
| 438 | 20231222 | 125300 | 1477061340 | 5120 | 5110 | 5130 | 5110 | 267 |
| 439 | 20231222 | 125200 | 1475696270 | 5110 | 5120 | 5120 | 5110 | 86 |
| 440 | 20231222 | 125100 | 1475256710 | 5130 | 5120 | 5140 | 5100 | 551 |
| 441 | 20231222 | 125000 | 1472429790 | 5120 | 5110 | 5130 | 5090 | 1788 |
| 442 | 20231222 | 124900 | 1463270270 | 5110 | 5100 | 5120 | 5100 | 122 |
| 443 | 20231222 | 124800 | 1462647020 | 5110 | 5110 | 5110 | 5070 | 1221 |
| 444 | 20231222 | 124700 | 1456434340 | 5110 | 5100 | 5120 | 5100 | 607 |
| 445 | 20231222 | 124600 | 1453334580 | 5130 | 5110 | 5130 | 5100 | 1820 |
| 446 | 20231222 | 124500 | 1444006660 | 5130 | 5120 | 5130 | 5110 | 403 |
| 447 | 20231222 | 124400 | 1441946400 | 5130 | 5150 | 5150 | 5130 | 2430 |
| 448 | 20231222 | 124300 | 1429446740 | 5140 | 5170 | 5170 | 5140 | 1808 |
| 449 | 20231222 | 124200 | 1420146790 | 5170 | 5180 | 5180 | 5150 | 1220 |
| 450 | 20231222 | 124100 | 1413843860 | 5170 | 5140 | 5170 | 5140 | 2895 |
| 451 | 20231222 | 124000 | 1398936010 | 5140 | 5130 | 5140 | 5130 | 1981 |
| 452 | 20231222 | 123900 | 1388768750 | 5130 | 5130 | 5130 | 5130 | 1452 |
| 453 | 20231222 | 123800 | 1381319990 | 5130 | 5130 | 5130 | 5120 | 27 |
| 454 | 20231222 | 123700 | 1381181580 | 5130 | 5120 | 5130 | 5120 | 955 |
| 455 | 20231222 | 123600 | 1376291660 | 5120 | 5120 | 5120 | 5120 | 146 |
| 456 | 20231222 | 123500 | 1375544140 | 5120 | 5120 | 5120 | 5120 | 0 |
| 457 | 20231222 | 123400 | 1375544140 | 5120 | 5120 | 5120 | 5120 | 1 |
| 458 | 20231222 | 123300 | 1375539020 | 5120 | 5120 | 5120 | 5110 | 13 |
| 459 | 20231222 | 123200 | 1375472470 | 5120 | 5100 | 5120 | 5100 | 22 |
| 460 | 20231222 | 123100 | 1375360190 | 5110 | 5120 | 5120 | 5110 | 32 |
| 461 | 20231222 | 123000 | 1375196640 | 5120 | 5110 | 5120 | 5110 | 284 |
| 462 | 20231222 | 122900 | 1373742860 | 5110 | 5120 | 5120 | 5110 | 526 |
| 463 | 20231222 | 122800 | 1371054960 | 5120 | 5120 | 5120 | 5110 | 212 |
| 464 | 20231222 | 122700 | 1369969530 | 5120 | 5120 | 5120 | 5120 | 499 |
| 465 | 20231222 | 122600 | 1367414650 | 5120 | 5110 | 5120 | 5100 | 1630 |
| 466 | 20231222 | 122500 | 1359085640 | 5110 | 5100 | 5110 | 5100 | 6 |
| 467 | 20231222 | 122400 | 1359055000 | 5100 | 5110 | 5110 | 5100 | 423 |
| 468 | 20231222 | 122300 | 1356897680 | 5110 | 5110 | 5110 | 5110 | 29 |
| 469 | 20231222 | 122200 | 1356749490 | 5110 | 5110 | 5110 | 5110 | 0 |
| 470 | 20231222 | 122100 | 1356749490 | 5110 | 5110 | 5110 | 5110 | 31 |
| 471 | 20231222 | 122000 | 1356591080 | 5110 | 5110 | 5110 | 5110 | 92 |
| 472 | 20231222 | 121900 | 1356120960 | 5110 | 5120 | 5120 | 5110 | 417 |
| 473 | 20231222 | 121800 | 1353989710 | 5110 | 5120 | 5120 | 5110 | 91 |
| 474 | 20231222 | 121700 | 1353524200 | 5120 | 5120 | 5120 | 5110 | 120 |
| 475 | 20231222 | 121600 | 1352910300 | 5110 | 5100 | 5110 | 5100 | 591 |
| 476 | 20231222 | 121500 | 1349890550 | 5110 | 5090 | 5110 | 5090 | 558 |
| 477 | 20231222 | 121400 | 1347040070 | 5090 | 5110 | 5110 | 5090 | 31 |
| 478 | 20231222 | 121300 | 1346882260 | 5080 | 5080 | 5080 | 5080 | 2874 |
| 479 | 20231222 | 121200 | 1332282340 | 5070 | 5070 | 5080 | 5070 | 17 |
| 480 | 20231222 | 121100 | 1332196140 | 5070 | 5070 | 5070 | 5070 | 3 |
| 481 | 20231222 | 121000 | 1332180930 | 5080 | 5070 | 5080 | 5070 | 208 |
| 482 | 20231222 | 120900 | 1331124420 | 5070 | 5050 | 5070 | 5050 | 2 |
| 483 | 20231222 | 120800 | 1331114300 | 5040 | 5040 | 5040 | 5040 | 20 |
| 484 | 20231222 | 120700 | 1331013500 | 5040 | 5060 | 5060 | 5040 | 1100 |
| 485 | 20231222 | 120600 | 1325461850 | 5070 | 5070 | 5070 | 5070 | 29 |
| 486 | 20231222 | 120500 | 1325314820 | 5060 | 5060 | 5060 | 5060 | 20 |
| 487 | 20231222 | 120400 | 1325213620 | 5060 | 5070 | 5070 | 5060 | 1904 |
| 488 | 20231222 | 120300 | 1315579340 | 5060 | 5060 | 5060 | 5060 | 4 |
| 489 | 20231222 | 120200 | 1315559100 | 5080 | 5070 | 5080 | 5060 | 610 |
| 490 | 20231222 | 120100 | 1312472140 | 5080 | 5060 | 5080 | 5060 | 519 |
| 491 | 20231222 | 120000 | 1309845980 | 5060 | 5060 | 5060 | 5060 | 176 |
| 492 | 20231222 | 115900 | 1308955420 | 5070 | 5080 | 5080 | 5060 | 143 |
| 493 | 20231222 | 115800 | 1308231670 | 5080 | 5080 | 5080 | 5080 | 10 |
| 494 | 20231222 | 115700 | 1308180870 | 5090 | 5080 | 5090 | 5050 | 1021 |
| 495 | 20231222 | 115600 | 1303019190 | 5080 | 5080 | 5080 | 5080 | 6 |
| 496 | 20231222 | 115500 | 1302988710 | 5080 | 5080 | 5080 | 5080 | 1 |
| 497 | 20231222 | 115400 | 1302983630 | 5080 | 5080 | 5080 | 5080 | 176 |
| 498 | 20231222 | 115300 | 1302089550 | 5080 | 5080 | 5080 | 5080 | 14 |
| 499 | 20231222 | 115200 | 1302018430 | 5080 | 5090 | 5090 | 5080 | 16 |
| 500 | 20231222 | 115100 | 1301937140 | 5090 | 5080 | 5100 | 5080 | 298 |
| 501 | 20231222 | 115000 | 1300418160 | 5090 | 5070 | 5090 | 5070 | 144 |
| 502 | 20231222 | 114900 | 1299686810 | 5080 | 5070 | 5080 | 5070 | 59 |
| 503 | 20231222 | 114800 | 1299387130 | 5070 | 5070 | 5070 | 5070 | 24 |
| 504 | 20231222 | 114700 | 1299265450 | 5070 | 5060 | 5070 | 5060 | 86 |
| 505 | 20231222 | 114600 | 1298829470 | 5060 | 5060 | 5060 | 5060 | 22 |
| 506 | 20231222 | 114500 | 1298718150 | 5050 | 5050 | 5050 | 5050 | 105 |
| 507 | 20231222 | 114400 | 1298187900 | 5060 | 5060 | 5060 | 5060 | 0 |
| 508 | 20231222 | 114300 | 1298187900 | 5060 | 5060 | 5060 | 5050 | 46 |
| 509 | 20231222 | 114200 | 1297955280 | 5060 | 5060 | 5070 | 5060 | 500 |
| 510 | 20231222 | 114100 | 1295425270 | 5060 | 5060 | 5060 | 5060 | 340 |
| 511 | 20231222 | 114000 | 1293704870 | 5070 | 5080 | 5080 | 5070 | 859 |
| 512 | 20231222 | 113900 | 1289349330 | 5080 | 5080 | 5080 | 5080 | 10 |
| 513 | 20231222 | 113800 | 1289298530 | 5080 | 5080 | 5080 | 5080 | 0 |
| 514 | 20231222 | 113700 | 1289298530 | 5080 | 5090 | 5090 | 5080 | 11 |
| 515 | 20231222 | 113600 | 1289242550 | 5080 | 5080 | 5080 | 5080 | 2 |
| 516 | 20231222 | 113500 | 1289232390 | 5080 | 5090 | 5090 | 5070 | 858 |
| 517 | 20231222 | 113400 | 1284877200 | 5100 | 5100 | 5100 | 5100 | 10 |
| 518 | 20231222 | 113300 | 1284826200 | 5080 | 5090 | 5090 | 5080 | 129 |
| 519 | 20231222 | 113200 | 1284170730 | 5080 | 5090 | 5090 | 5080 | 447 |
| 520 | 20231222 | 113100 | 1281896000 | 5110 | 5110 | 5110 | 5110 | 4 |
| 521 | 20231222 | 113000 | 1281875560 | 5110 | 5110 | 5130 | 5110 | 514 |
| 522 | 20231222 | 112900 | 1279247420 | 5120 | 5110 | 5130 | 5110 | 1391 |
| 523 | 20231222 | 112800 | 1272136590 | 5110 | 5110 | 5110 | 5110 | 0 |
| 524 | 20231222 | 112700 | 1272136590 | 5110 | 5110 | 5110 | 5110 | 0 |
| 525 | 20231222 | 112600 | 1272136590 | 5110 | 5110 | 5110 | 5110 | 3 |
| 526 | 20231222 | 112500 | 1272121260 | 5110 | 5110 | 5110 | 5110 | 216 |
| 527 | 20231222 | 112400 | 1271017500 | 5110 | 5080 | 5110 | 5070 | 2284 |
| 528 | 20231222 | 112300 | 1259422450 | 5090 | 5110 | 5110 | 5090 | 932 |
| 529 | 20231222 | 112200 | 1254673800 | 5120 | 5110 | 5120 | 5110 | 117 |
| 530 | 20231222 | 112100 | 1254075760 | 5120 | 5100 | 5120 | 5100 | 67 |
| 531 | 20231222 | 112000 | 1253732900 | 5090 | 5080 | 5090 | 5080 | 483 |
| 532 | 20231222 | 111900 | 1251274480 | 5080 | 5090 | 5090 | 5080 | 213 |
| 533 | 20231222 | 111800 | 1250190320 | 5080 | 5090 | 5090 | 5080 | 106 |
| 534 | 20231222 | 111700 | 1249651830 | 5090 | 5060 | 5090 | 5060 | 1025 |
| 535 | 20231222 | 111600 | 1244465300 | 5060 | 5100 | 5100 | 5060 | 1294 |
| 536 | 20231222 | 111500 | 1237881930 | 5100 | 5120 | 5120 | 5090 | 898 |
| 537 | 20231222 | 111400 | 1233297230 | 5130 | 5110 | 5130 | 5110 | 162 |
| 538 | 20231222 | 111300 | 1232467170 | 5070 | 5080 | 5110 | 5070 | 496 |
| 539 | 20231222 | 111200 | 1229938780 | 5110 | 5130 | 5130 | 5090 | 309 |
| 540 | 20231222 | 111100 | 1228361040 | 5130 | 5120 | 5130 | 5090 | 1249 |
| 541 | 20231222 | 111000 | 1221965920 | 5100 | 5070 | 5130 | 5070 | 1282 |
| 542 | 20231222 | 110900 | 1215406730 | 5070 | 5110 | 5130 | 5070 | 1588 |
| 543 | 20231222 | 110800 | 1207275080 | 5110 | 5030 | 5110 | 5020 | 3459 |
| 544 | 20231222 | 110700 | 1189698930 | 5020 | 4985 | 5030 | 4980 | 138 |
| 545 | 20231222 | 110600 | 1189008880 | 5040 | 5020 | 5070 | 4975 | 1544 |
| 546 | 20231222 | 110500 | 1181250785 | 5020 | 5010 | 5020 | 5010 | 19 |
| 547 | 20231222 | 110400 | 1181155585 | 5020 | 5020 | 5020 | 5020 | 11 |
| 548 | 20231222 | 110300 | 1181100365 | 4980 | 5040 | 5040 | 4980 | 485 |
| 549 | 20231222 | 110200 | 1178680520 | 5050 | 5050 | 5060 | 4975 | 220 |
| 550 | 20231222 | 110100 | 1177574990 | 5050 | 5030 | 5050 | 5020 | 796 |
| 551 | 20231222 | 110000 | 1173559670 | 5030 | 5020 | 5040 | 5000 | 2075 |
| 552 | 20231222 | 105900 | 1163119890 | 5030 | 4985 | 5030 | 4985 | 2000 |
| 553 | 20231222 | 105800 | 1153081880 | 4990 | 4990 | 4990 | 4990 | 68 |
| 554 | 20231222 | 105700 | 1152742560 | 4990 | 4990 | 4990 | 4990 | 10 |
| 555 | 20231222 | 105600 | 1152692660 | 4990 | 4995 | 4995 | 4990 | 4 |
| 556 | 20231222 | 105500 | 1152672685 | 5000 | 4970 | 5000 | 4970 | 2054 |
| 557 | 20231222 | 105400 | 1142419210 | 4935 | 4935 | 4935 | 4935 | 0 |
| 558 | 20231222 | 105300 | 1142419210 | 4935 | 4935 | 4935 | 4935 | 0 |
| 559 | 20231222 | 105200 | 1142419210 | 4935 | 4935 | 4935 | 4935 | 0 |
| 560 | 20231222 | 105100 | 1142419210 | 4935 | 4970 | 4970 | 4935 | 501 |
| 561 | 20231222 | 105000 | 1139946165 | 4975 | 4950 | 4975 | 4950 | 530 |
| 562 | 20231222 | 104900 | 1137320230 | 4950 | 4950 | 4950 | 4950 | 3 |
| 563 | 20231222 | 104800 | 1137305380 | 4935 | 4940 | 4940 | 4935 | 31 |
| 564 | 20231222 | 104700 | 1137152345 | 4940 | 4950 | 4950 | 4940 | 39 |
| 565 | 20231222 | 104600 | 1136959610 | 4945 | 4945 | 4945 | 4945 | 0 |
| 566 | 20231222 | 104500 | 1136959610 | 4945 | 4950 | 4950 | 4945 | 504 |
| 567 | 20231222 | 104400 | 1134464825 | 4950 | 4950 | 4950 | 4950 | 10 |
| 568 | 20231222 | 104300 | 1134415325 | 4950 | 4950 | 4950 | 4950 | 1 |
| 569 | 20231222 | 104200 | 1134410375 | 4950 | 4930 | 4950 | 4925 | 355 |
| 570 | 20231222 | 104100 | 1132658510 | 4930 | 4935 | 4950 | 4930 | 1213 |
| 571 | 20231222 | 104000 | 1126672220 | 4940 | 4950 | 4950 | 4940 | 1670 |
| 572 | 20231222 | 103900 | 1118420070 | 4950 | 4950 | 4950 | 4950 | 39 |
| 573 | 20231222 | 103800 | 1118227020 | 4950 | 4970 | 4970 | 4950 | 2827 |
| 574 | 20231222 | 103700 | 1104218960 | 4970 | 4975 | 4975 | 4970 | 119 |
| 575 | 20231222 | 103600 | 1103627000 | 4975 | 4965 | 4975 | 4965 | 238 |
| 576 | 20231222 | 103500 | 1102444180 | 4970 | 4970 | 4970 | 4970 | 12 |
| 577 | 20231222 | 103400 | 1102384540 | 4970 | 4970 | 4970 | 4970 | 539 |
| 578 | 20231222 | 103300 | 1099705710 | 4970 | 4970 | 4970 | 4970 | 49 |
| 579 | 20231222 | 103200 | 1099462180 | 4970 | 4960 | 4970 | 4960 | 86 |
| 580 | 20231222 | 103100 | 1099035410 | 4960 | 4960 | 4960 | 4960 | 162 |
| 581 | 20231222 | 103000 | 1098231890 | 4960 | 4965 | 4965 | 4960 | 1520 |
| 582 | 20231222 | 102900 | 1090691305 | 4965 | 4965 | 4965 | 4965 | 159 |
| 583 | 20231222 | 102800 | 1089901870 | 4965 | 4965 | 4965 | 4965 | 20 |
| 584 | 20231222 | 102700 | 1089802570 | 4960 | 4960 | 4960 | 4960 | 0 |
| 585 | 20231222 | 102600 | 1089802570 | 4960 | 4960 | 4960 | 4960 | 540 |
| 586 | 20231222 | 102500 | 1087124170 | 4960 | 4960 | 4960 | 4960 | 1 |
| 587 | 20231222 | 102400 | 1087119210 | 4975 | 4975 | 4975 | 4960 | 1016 |
| 588 | 20231222 | 102300 | 1082074325 | 4975 | 4975 | 4975 | 4975 | 86 |
| 589 | 20231222 | 102200 | 1081646475 | 4975 | 4975 | 5000 | 4975 | 5 |
| 590 | 20231222 | 102100 | 1081621570 | 4975 | 4980 | 4980 | 4975 | 426 |
| 591 | 20231222 | 102000 | 1079500955 | 4995 | 4980 | 5000 | 4980 | 343 |
| 592 | 20231222 | 101900 | 1077786130 | 4990 | 4980 | 4990 | 4975 | 1500 |
| 593 | 20231222 | 101800 | 1070311715 | 4975 | 4975 | 4975 | 4975 | 210 |
| 594 | 20231222 | 101700 | 1069266965 | 4970 | 4975 | 4990 | 4970 | 236 |
| 595 | 20231222 | 101600 | 1068092750 | 4985 | 4985 | 4985 | 4985 | 322 |
| 596 | 20231222 | 101500 | 1066487580 | 4985 | 4985 | 4985 | 4985 | 0 |
| 597 | 20231222 | 101400 | 1066487580 | 4985 | 4990 | 4990 | 4970 | 751 |
| 598 | 20231222 | 101300 | 1062743920 | 4990 | 5010 | 5010 | 4990 | 384 |
| 599 | 20231222 | 101200 | 1060824455 | 5020 | 4995 | 5020 | 4995 | 2455 |
| 600 | 20231222 | 101100 | 1048542535 | 4985 | 4960 | 4985 | 4960 | 1812 |
| 601 | 20231222 | 101000 | 1039542355 | 4960 | 4960 | 4960 | 4960 | 35 |
| 602 | 20231222 | 100900 | 1039368755 | 4960 | 4950 | 4960 | 4950 | 10 |
| 603 | 20231222 | 100800 | 1039319220 | 4995 | 4930 | 4995 | 4930 | 1071 |
| 604 | 20231222 | 100700 | 1034005635 | 4955 | 4935 | 4955 | 4930 | 19 |
| 605 | 20231222 | 100600 | 1033911870 | 4935 | 4965 | 4965 | 4930 | 1706 |
| 606 | 20231222 | 100500 | 1025479030 | 4960 | 4970 | 4995 | 4945 | 555 |
| 607 | 20231222 | 100400 | 1022732105 | 4970 | 4970 | 4995 | 4970 | 16 |
| 608 | 20231222 | 100300 | 1022652560 | 4970 | 4980 | 4980 | 4960 | 6 |
| 609 | 20231222 | 100200 | 1022622745 | 4980 | 4955 | 4980 | 4955 | 1241 |
| 610 | 20231222 | 100100 | 1016473285 | 4955 | 4965 | 4985 | 4950 | 1004 |
| 611 | 20231222 | 100000 | 1011490405 | 4995 | 4965 | 4995 | 4960 | 373 |
| 612 | 20231222 | 095900 | 1009639570 | 4970 | 4985 | 4985 | 4965 | 2331 |
| 613 | 20231222 | 095800 | 998039760 | 4985 | 4995 | 5000 | 4985 | 250 |
| 614 | 20231222 | 095700 | 996790980 | 5000 | 5000 | 5000 | 4995 | 1116 |
| 615 | 20231222 | 095600 | 991212790 | 5000 | 4995 | 5000 | 4995 | 64 |
| 616 | 20231222 | 095500 | 990893025 | 5000 | 4995 | 5010 | 4995 | 111 |
| 617 | 20231222 | 095400 | 990338560 | 4995 | 4980 | 5010 | 4980 | 2453 |
| 618 | 20231222 | 095300 | 978071920 | 4980 | 4985 | 4985 | 4980 | 1632 |
| 619 | 20231222 | 095200 | 969936420 | 4985 | 4995 | 5000 | 4985 | 684 |
| 620 | 20231222 | 095100 | 966522415 | 5000 | 5000 | 5020 | 4995 | 144 |
| 621 | 20231222 | 095000 | 965802370 | 5020 | 5020 | 5040 | 5010 | 2595 |
| 622 | 20231222 | 094900 | 952797010 | 5040 | 5010 | 5040 | 5010 | 20 |
| 623 | 20231222 | 094800 | 952696420 | 5010 | 5010 | 5040 | 5010 | 3579 |
| 624 | 20231222 | 094700 | 934741080 | 5020 | 5000 | 5030 | 4970 | 2616 |
| 625 | 20231222 | 094600 | 921653070 | 5000 | 4950 | 5000 | 4950 | 7651 |
| 626 | 20231222 | 094500 | 883542185 | 4950 | 4915 | 4955 | 4915 | 6144 |
| 627 | 20231222 | 094400 | 853284040 | 4920 | 4905 | 4920 | 4905 | 286 |
| 628 | 20231222 | 094300 | 851881060 | 4905 | 4885 | 4905 | 4885 | 1135 |
| 629 | 20231222 | 094200 | 846330885 | 4880 | 4880 | 4885 | 4880 | 2687 |
| 630 | 20231222 | 094100 | 833207555 | 4880 | 4875 | 4905 | 4875 | 1210 |
| 631 | 20231222 | 094000 | 827307670 | 4870 | 4895 | 4895 | 4870 | 548 |
| 632 | 20231222 | 093900 | 824629620 | 4890 | 4890 | 4890 | 4890 | 516 |
| 633 | 20231222 | 093800 | 822106380 | 4890 | 4865 | 4890 | 4860 | 3737 |
| 634 | 20231222 | 093700 | 803930335 | 4870 | 4895 | 4895 | 4870 | 3731 |
| 635 | 20231222 | 093600 | 785722230 | 4895 | 4905 | 4905 | 4895 | 717 |
| 636 | 20231222 | 093500 | 782208250 | 4910 | 4900 | 4910 | 4900 | 522 |
| 637 | 20231222 | 093400 | 779649310 | 4900 | 4895 | 4905 | 4895 | 900 |
| 638 | 20231222 | 093300 | 775235230 | 4895 | 4900 | 4900 | 4895 | 196 |
| 639 | 20231222 | 093200 | 774274895 | 4900 | 4880 | 4905 | 4880 | 537 |
| 640 | 20231222 | 093100 | 771646375 | 4890 | 4890 | 4895 | 4880 | 1168 |
| 641 | 20231222 | 093000 | 765934275 | 4890 | 4890 | 4900 | 4875 | 3680 |
| 642 | 20231222 | 092900 | 747941780 | 4890 | 4905 | 4920 | 4890 | 3769 |
| 643 | 20231222 | 092800 | 729478095 | 4900 | 4915 | 4925 | 4900 | 9763 |
| 644 | 20231222 | 092700 | 681581640 | 4915 | 4950 | 4960 | 4915 | 3806 |
| 645 | 20231222 | 092600 | 662818005 | 4945 | 4940 | 4975 | 4940 | 3397 |
| 646 | 20231222 | 092500 | 645981350 | 4940 | 4940 | 4960 | 4940 | 129 |
| 647 | 20231222 | 092400 | 645343990 | 4940 | 4940 | 4960 | 4935 | 2146 |
| 648 | 20231222 | 092300 | 634743795 | 4940 | 4930 | 4955 | 4930 | 2493 |
| 649 | 20231222 | 092200 | 622425010 | 4930 | 4930 | 4930 | 4925 | 413 |
| 650 | 20231222 | 092100 | 620389105 | 4925 | 4915 | 4930 | 4905 | 1403 |
| 651 | 20231222 | 092000 | 613493655 | 4940 | 4930 | 4955 | 4910 | 5538 |
| 652 | 20231222 | 091900 | 586264295 | 4955 | 4930 | 4955 | 4915 | 2635 |
| 653 | 20231222 | 091800 | 573283425 | 4925 | 4930 | 4930 | 4925 | 597 |
| 654 | 20231222 | 091700 | 570342035 | 4925 | 4940 | 4940 | 4925 | 2378 |
| 655 | 20231222 | 091600 | 558616210 | 4935 | 4975 | 4975 | 4935 | 3483 |
| 656 | 20231222 | 091500 | 541362995 | 4975 | 4935 | 5030 | 4935 | 12688 |
| 657 | 20231222 | 091400 | 478303600 | 4935 | 4935 | 4950 | 4915 | 5415 |
| 658 | 20231222 | 091300 | 451571165 | 4935 | 4925 | 4940 | 4900 | 11217 |
| 659 | 20231222 | 091200 | 396441820 | 4935 | 5010 | 5010 | 4935 | 8624 |
| 660 | 20231222 | 091100 | 353638205 | 5000 | 4975 | 5030 | 4970 | 3137 |
| 661 | 20231222 | 091000 | 337998420 | 4980 | 4980 | 4980 | 4970 | 2767 |
| 662 | 20231222 | 090900 | 324232895 | 4975 | 5020 | 5030 | 4975 | 17245 |
| 663 | 20231222 | 090800 | 238205910 | 5030 | 5060 | 5060 | 5010 | 7690 |
| 664 | 20231222 | 090700 | 199524580 | 5060 | 5090 | 5090 | 5060 | 3084 |
| 665 | 20231222 | 090600 | 183868450 | 5090 | 5100 | 5120 | 5090 | 1885 |
| 666 | 20231222 | 090500 | 174262780 | 5100 | 5110 | 5110 | 5090 | 2595 |
| 667 | 20231222 | 090400 | 161037100 | 5090 | 5110 | 5110 | 5080 | 2026 |
| 668 | 20231222 | 090300 | 150719680 | 5110 | 5110 | 5120 | 5110 | 802 |
| 669 | 20231222 | 090200 | 146621350 | 5110 | 5140 | 5140 | 5070 | 11688 |
| 670 | 20231222 | 090100 | 87003990 | 5180 | 5160 | 5190 | 5140 | 9985 |
| 671 | 20231222 | 090000 | 35360710 | 5140 | 5130 | 5180 | 5110 | 6894 |