33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 201900 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 7471 |
| 3 | 20231220 | 201800 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 4 | 20231220 | 201700 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 5 | 20231220 | 201600 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 6 | 20231220 | 201500 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 7 | 20231220 | 201400 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 8 | 20231220 | 201300 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 9 | 20231220 | 201200 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 10 | 20231220 | 201100 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 11 | 20231220 | 201000 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 12 | 20231220 | 200900 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 13 | 20231220 | 200800 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 14 | 20231220 | 200700 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 15 | 20231220 | 200600 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 16 | 20231220 | 200500 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 17 | 20231220 | 200400 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 18 | 20231220 | 200300 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 19 | 20231220 | 200200 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 20 | 20231220 | 200100 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 21 | 20231220 | 200000 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 22 | 20231220 | 195900 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 23 | 20231220 | 195800 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 24 | 20231220 | 195700 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 25 | 20231220 | 195600 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 26 | 20231220 | 195500 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 27 | 20231220 | 195400 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 28 | 20231220 | 195300 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 29 | 20231220 | 195200 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 30 | 20231220 | 195100 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 31 | 20231220 | 195000 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 32 | 20231220 | 194900 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 7471 |
| 33 | 20231220 | 194800 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 34 | 20231220 | 194700 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 35 | 20231220 | 194600 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 36 | 20231220 | 194500 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 37 | 20231220 | 194400 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 38 | 20231220 | 194300 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 39 | 20231220 | 194200 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 40 | 20231220 | 194100 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 41 | 20231220 | 194000 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 42 | 20231220 | 193900 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 43 | 20231220 | 193800 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 44 | 20231220 | 193700 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 45 | 20231220 | 193600 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 46 | 20231220 | 193500 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 47 | 20231220 | 193400 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 48 | 20231220 | 193300 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 49 | 20231220 | 193200 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 50 | 20231220 | 193100 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 51 | 20231220 | 193000 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 52 | 20231220 | 192900 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 53 | 20231220 | 192800 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 54 | 20231220 | 192700 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 55 | 20231220 | 192600 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 56 | 20231220 | 192500 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 57 | 20231220 | 192400 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 58 | 20231220 | 192300 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 59 | 20231220 | 192200 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 60 | 20231220 | 192100 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 61 | 20231220 | 192000 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 62 | 20231220 | 191900 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 7471 |
| 63 | 20231220 | 191800 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 64 | 20231220 | 191700 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 65 | 20231220 | 191600 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 66 | 20231220 | 191500 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 67 | 20231220 | 191400 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 68 | 20231220 | 191300 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 69 | 20231220 | 191200 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 70 | 20231220 | 191100 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 71 | 20231220 | 191000 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 72 | 20231220 | 190900 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 73 | 20231220 | 190800 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 74 | 20231220 | 190700 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 75 | 20231220 | 190600 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 76 | 20231220 | 190500 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 77 | 20231220 | 190400 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 78 | 20231220 | 190300 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 79 | 20231220 | 190200 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 80 | 20231220 | 190100 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 81 | 20231220 | 190000 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 82 | 20231220 | 185900 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 83 | 20231220 | 185800 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 84 | 20231220 | 185700 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 85 | 20231220 | 185600 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 86 | 20231220 | 185500 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 87 | 20231220 | 185400 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 88 | 20231220 | 185300 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 89 | 20231220 | 185200 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 90 | 20231220 | 185100 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 91 | 20231220 | 185000 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 92 | 20231220 | 184900 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 7471 |
| 93 | 20231220 | 184800 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 94 | 20231220 | 184700 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 95 | 20231220 | 184600 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 96 | 20231220 | 184500 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 97 | 20231220 | 184400 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 98 | 20231220 | 184300 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 99 | 20231220 | 184200 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 100 | 20231220 | 184100 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 101 | 20231220 | 184000 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 102 | 20231220 | 183900 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 103 | 20231220 | 183800 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 104 | 20231220 | 183700 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 105 | 20231220 | 183600 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 106 | 20231220 | 183500 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 107 | 20231220 | 183400 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 108 | 20231220 | 183300 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 109 | 20231220 | 183200 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 110 | 20231220 | 183100 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 111 | 20231220 | 183000 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 112 | 20231220 | 182900 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 113 | 20231220 | 182800 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 114 | 20231220 | 182700 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 115 | 20231220 | 182600 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 116 | 20231220 | 182500 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 117 | 20231220 | 182400 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 118 | 20231220 | 182300 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 119 | 20231220 | 182200 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 120 | 20231220 | 182100 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 121 | 20231220 | 182000 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 122 | 20231220 | 181900 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 7471 |
| 123 | 20231220 | 181800 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 124 | 20231220 | 181700 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 125 | 20231220 | 181600 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 126 | 20231220 | 181500 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 127 | 20231220 | 181400 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 128 | 20231220 | 181300 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 129 | 20231220 | 181200 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 130 | 20231220 | 181100 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 131 | 20231220 | 181000 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 132 | 20231220 | 180900 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 133 | 20231220 | 180800 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 134 | 20231220 | 180700 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 135 | 20231220 | 180600 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 136 | 20231220 | 180500 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 137 | 20231220 | 180400 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 138 | 20231220 | 180300 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 139 | 20231220 | 180200 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 140 | 20231220 | 180100 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 141 | 20231220 | 180000 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 142 | 20231220 | 175900 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 143 | 20231220 | 175800 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 144 | 20231220 | 175700 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 145 | 20231220 | 175600 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 146 | 20231220 | 175500 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 147 | 20231220 | 175400 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 148 | 20231220 | 175300 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 149 | 20231220 | 175200 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 150 | 20231220 | 175100 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 151 | 20231220 | 175000 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 152 | 20231220 | 174900 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 7471 |
| 153 | 20231220 | 174800 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 154 | 20231220 | 174700 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 155 | 20231220 | 174600 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 156 | 20231220 | 174500 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 157 | 20231220 | 174400 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 158 | 20231220 | 174300 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 159 | 20231220 | 174200 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 160 | 20231220 | 174100 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 161 | 20231220 | 174000 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 162 | 20231220 | 173900 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 163 | 20231220 | 173800 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 164 | 20231220 | 173700 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 165 | 20231220 | 173600 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 166 | 20231220 | 173500 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 167 | 20231220 | 173400 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 168 | 20231220 | 173300 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 169 | 20231220 | 173200 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 170 | 20231220 | 173100 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 171 | 20231220 | 173000 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 172 | 20231220 | 172900 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 173 | 20231220 | 172800 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 174 | 20231220 | 172700 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 175 | 20231220 | 172600 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 176 | 20231220 | 172500 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 177 | 20231220 | 172400 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 178 | 20231220 | 172300 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 179 | 20231220 | 172200 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 180 | 20231220 | 172100 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 181 | 20231220 | 172000 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 182 | 20231220 | 171900 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 7471 |
| 183 | 20231220 | 171800 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 184 | 20231220 | 171700 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 185 | 20231220 | 171600 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 186 | 20231220 | 171500 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 187 | 20231220 | 171400 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 188 | 20231220 | 171300 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 189 | 20231220 | 171200 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 190 | 20231220 | 171100 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 191 | 20231220 | 171000 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 192 | 20231220 | 170900 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 193 | 20231220 | 170800 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 194 | 20231220 | 170700 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 195 | 20231220 | 170600 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 196 | 20231220 | 170500 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 197 | 20231220 | 170400 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 198 | 20231220 | 170300 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 199 | 20231220 | 170200 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 200 | 20231220 | 170100 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 201 | 20231220 | 170000 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 202 | 20231220 | 165900 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 203 | 20231220 | 165800 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 204 | 20231220 | 165700 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 205 | 20231220 | 165600 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 206 | 20231220 | 165500 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 207 | 20231220 | 165400 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 208 | 20231220 | 165300 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 209 | 20231220 | 165200 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 210 | 20231220 | 165100 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 211 | 20231220 | 165000 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 212 | 20231220 | 164900 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 7471 |
| 213 | 20231220 | 164800 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 214 | 20231220 | 164700 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 215 | 20231220 | 164600 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 216 | 20231220 | 164500 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 217 | 20231220 | 164400 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 218 | 20231220 | 164300 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 219 | 20231220 | 164200 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 220 | 20231220 | 164100 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 221 | 20231220 | 164000 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 222 | 20231220 | 163900 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 223 | 20231220 | 163800 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 224 | 20231220 | 163700 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 225 | 20231220 | 163600 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 226 | 20231220 | 163500 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 227 | 20231220 | 163400 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 228 | 20231220 | 163300 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 229 | 20231220 | 163200 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 230 | 20231220 | 163100 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 231 | 20231220 | 163000 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 232 | 20231220 | 162900 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 233 | 20231220 | 162800 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 234 | 20231220 | 162700 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 235 | 20231220 | 162600 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 236 | 20231220 | 162500 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 237 | 20231220 | 162400 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 238 | 20231220 | 162300 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 239 | 20231220 | 162200 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 240 | 20231220 | 162100 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 241 | 20231220 | 162000 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 242 | 20231220 | 161900 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 7471 |
| 243 | 20231220 | 161800 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 244 | 20231220 | 161700 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 245 | 20231220 | 161600 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 246 | 20231220 | 161500 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 247 | 20231220 | 161400 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 248 | 20231220 | 161300 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 249 | 20231220 | 161200 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 250 | 20231220 | 161100 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 251 | 20231220 | 161000 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 252 | 20231220 | 160900 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 253 | 20231220 | 160800 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 254 | 20231220 | 160700 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 255 | 20231220 | 160600 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 256 | 20231220 | 160500 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 257 | 20231220 | 160400 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 258 | 20231220 | 160300 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 259 | 20231220 | 160200 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 260 | 20231220 | 160100 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 261 | 20231220 | 160000 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 262 | 20231220 | 155900 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 263 | 20231220 | 155800 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 264 | 20231220 | 155700 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 265 | 20231220 | 155600 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 266 | 20231220 | 155500 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 267 | 20231220 | 155400 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 268 | 20231220 | 155300 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 269 | 20231220 | 155200 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 270 | 20231220 | 155100 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 271 | 20231220 | 155000 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 272 | 20231220 | 154900 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 7471 |
| 273 | 20231220 | 154800 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 274 | 20231220 | 154700 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 275 | 20231220 | 154600 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 276 | 20231220 | 154500 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 277 | 20231220 | 154400 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 278 | 20231220 | 154300 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 279 | 20231220 | 154200 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 280 | 20231220 | 154100 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 281 | 20231220 | 154000 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 282 | 20231220 | 153900 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 283 | 20231220 | 153800 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 284 | 20231220 | 153700 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 285 | 20231220 | 153600 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 286 | 20231220 | 153500 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 287 | 20231220 | 153400 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 288 | 20231220 | 153300 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 289 | 20231220 | 153200 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 290 | 20231220 | 153100 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 0 |
| 291 | 20231220 | 153000 | 1986543735 | 4850 | 4850 | 4850 | 4850 | 7471 |
| 292 | 20231220 | 152900 | 1950309385 | 4870 | 4870 | 4870 | 4870 | 0 |
| 293 | 20231220 | 152800 | 1950309385 | 4870 | 4870 | 4870 | 4870 | 0 |
| 294 | 20231220 | 152700 | 1950309385 | 4870 | 4870 | 4870 | 4870 | 0 |
| 295 | 20231220 | 152600 | 1950309385 | 4870 | 4870 | 4870 | 4870 | 0 |
| 296 | 20231220 | 152500 | 1950309385 | 4870 | 4870 | 4870 | 4870 | 0 |
| 297 | 20231220 | 152400 | 1950309385 | 4870 | 4870 | 4870 | 4870 | 0 |
| 298 | 20231220 | 152300 | 1950309385 | 4870 | 4870 | 4870 | 4870 | 0 |
| 299 | 20231220 | 152200 | 1950309385 | 4870 | 4870 | 4870 | 4870 | 0 |
| 300 | 20231220 | 152100 | 1950309385 | 4870 | 4870 | 4870 | 4870 | 0 |
| 301 | 20231220 | 152000 | 1950309385 | 4870 | 4870 | 4870 | 4870 | 0 |
| 302 | 20231220 | 151900 | 1950309385 | 4870 | 4870 | 4875 | 4860 | 927 |
| 303 | 20231220 | 151800 | 1945797590 | 4870 | 4865 | 4875 | 4860 | 1527 |
| 304 | 20231220 | 151700 | 1938365130 | 4865 | 4865 | 4865 | 4865 | 60 |
| 305 | 20231220 | 151600 | 1938073230 | 4865 | 4865 | 4865 | 4865 | 149 |
| 306 | 20231220 | 151500 | 1937348345 | 4865 | 4865 | 4865 | 4860 | 1504 |
| 307 | 20231220 | 151400 | 1930033070 | 4865 | 4860 | 4865 | 4860 | 102 |
| 308 | 20231220 | 151300 | 1929537130 | 4865 | 4865 | 4865 | 4860 | 1409 |
| 309 | 20231220 | 151200 | 1922689190 | 4865 | 4855 | 4865 | 4855 | 186 |
| 310 | 20231220 | 151100 | 1921784960 | 4855 | 4850 | 4855 | 4850 | 930 |
| 311 | 20231220 | 151000 | 1917269870 | 4850 | 4860 | 4865 | 4850 | 343 |
| 312 | 20231220 | 150900 | 1915605265 | 4865 | 4875 | 4875 | 4865 | 4 |
| 313 | 20231220 | 150800 | 1915585780 | 4850 | 4860 | 4860 | 4850 | 300 |
| 314 | 20231220 | 150700 | 1914129590 | 4850 | 4865 | 4865 | 4850 | 5021 |
| 315 | 20231220 | 150600 | 1889777710 | 4850 | 4870 | 4870 | 4850 | 1013 |
| 316 | 20231220 | 150500 | 1884857155 | 4870 | 4865 | 4870 | 4865 | 85 |
| 317 | 20231220 | 150400 | 1884443325 | 4860 | 4860 | 4865 | 4860 | 447 |
| 318 | 20231220 | 150300 | 1882269405 | 4865 | 4865 | 4865 | 4865 | 205 |
| 319 | 20231220 | 150200 | 1881272080 | 4865 | 4865 | 4865 | 4865 | 29 |
| 320 | 20231220 | 150100 | 1881130995 | 4870 | 4870 | 4870 | 4870 | 170 |
| 321 | 20231220 | 150000 | 1880303095 | 4870 | 4870 | 4870 | 4870 | 1041 |
| 322 | 20231220 | 145900 | 1875233425 | 4870 | 4870 | 4875 | 4870 | 270 |
| 323 | 20231220 | 145800 | 1873918520 | 4870 | 4880 | 4885 | 4870 | 3178 |
| 324 | 20231220 | 145700 | 1858415635 | 4880 | 4880 | 4880 | 4880 | 109 |
| 325 | 20231220 | 145600 | 1857883715 | 4885 | 4870 | 4885 | 4870 | 410 |
| 326 | 20231220 | 145500 | 1855885565 | 4870 | 4880 | 4880 | 4870 | 277 |
| 327 | 20231220 | 145400 | 1854535930 | 4880 | 4885 | 4890 | 4880 | 179 |
| 328 | 20231220 | 145300 | 1853661450 | 4885 | 4885 | 4890 | 4880 | 570 |
| 329 | 20231220 | 145200 | 1850877045 | 4875 | 4875 | 4885 | 4875 | 29 |
| 330 | 20231220 | 145100 | 1850735655 | 4870 | 4860 | 4870 | 4860 | 1150 |
| 331 | 20231220 | 145000 | 1845139740 | 4860 | 4860 | 4860 | 4855 | 323 |
| 332 | 20231220 | 144900 | 1843570215 | 4855 | 4870 | 4870 | 4855 | 314 |
| 333 | 20231220 | 144800 | 1842043495 | 4850 | 4830 | 4865 | 4830 | 1297 |
| 334 | 20231220 | 144700 | 1835760610 | 4830 | 4835 | 4835 | 4830 | 320 |
| 335 | 20231220 | 144600 | 1834214955 | 4830 | 4830 | 4830 | 4830 | 363 |
| 336 | 20231220 | 144500 | 1832461665 | 4830 | 4820 | 4830 | 4815 | 289 |
| 337 | 20231220 | 144400 | 1831065995 | 4820 | 4815 | 4820 | 4815 | 153 |
| 338 | 20231220 | 144300 | 1830329040 | 4810 | 4810 | 4810 | 4810 | 36 |
| 339 | 20231220 | 144200 | 1830155880 | 4810 | 4820 | 4820 | 4810 | 710 |
| 340 | 20231220 | 144100 | 1826739185 | 4820 | 4815 | 4820 | 4815 | 961 |
| 341 | 20231220 | 144000 | 1822111535 | 4815 | 4815 | 4815 | 4815 | 874 |
| 342 | 20231220 | 143900 | 1817903225 | 4815 | 4815 | 4820 | 4810 | 740 |
| 343 | 20231220 | 143800 | 1814340390 | 4815 | 4820 | 4820 | 4815 | 1221 |
| 344 | 20231220 | 143700 | 1808461260 | 4820 | 4830 | 4830 | 4820 | 1264 |
| 345 | 20231220 | 143600 | 1802364505 | 4825 | 4835 | 4835 | 4825 | 143 |
| 346 | 20231220 | 143500 | 1801673370 | 4835 | 4825 | 4835 | 4825 | 1651 |
| 347 | 20231220 | 143400 | 1793707285 | 4825 | 4830 | 4830 | 4825 | 1225 |
| 348 | 20231220 | 143300 | 1787790675 | 4830 | 4850 | 4855 | 4830 | 3718 |
| 349 | 20231220 | 143200 | 1769806810 | 4850 | 4850 | 4850 | 4850 | 3410 |
| 350 | 20231220 | 143100 | 1753268310 | 4850 | 4850 | 4850 | 4850 | 1103 |
| 351 | 20231220 | 143000 | 1747918760 | 4855 | 4855 | 4860 | 4855 | 1551 |
| 352 | 20231220 | 142900 | 1740388590 | 4855 | 4855 | 4860 | 4855 | 92 |
| 353 | 20231220 | 142800 | 1739941725 | 4860 | 4850 | 4860 | 4850 | 262 |
| 354 | 20231220 | 142700 | 1738670945 | 4850 | 4850 | 4850 | 4850 | 0 |
| 355 | 20231220 | 142600 | 1738670945 | 4850 | 4850 | 4850 | 4850 | 107 |
| 356 | 20231220 | 142500 | 1738151995 | 4850 | 4860 | 4860 | 4850 | 1478 |
| 357 | 20231220 | 142400 | 1730974160 | 4860 | 4860 | 4860 | 4860 | 76 |
| 358 | 20231220 | 142300 | 1730604800 | 4860 | 4860 | 4860 | 4860 | 174 |
| 359 | 20231220 | 142200 | 1729759160 | 4855 | 4855 | 4855 | 4855 | 0 |
| 360 | 20231220 | 142100 | 1729759160 | 4855 | 4860 | 4860 | 4855 | 510 |
| 361 | 20231220 | 142000 | 1727281210 | 4860 | 4860 | 4860 | 4860 | 13 |
| 362 | 20231220 | 141900 | 1727218030 | 4850 | 4850 | 4850 | 4850 | 0 |
| 363 | 20231220 | 141800 | 1727218030 | 4850 | 4850 | 4850 | 4850 | 343 |
| 364 | 20231220 | 141700 | 1725554480 | 4855 | 4865 | 4865 | 4855 | 1359 |
| 365 | 20231220 | 141600 | 1718953440 | 4865 | 4860 | 4870 | 4860 | 699 |
| 366 | 20231220 | 141500 | 1715556035 | 4860 | 4860 | 4860 | 4860 | 384 |
| 367 | 20231220 | 141400 | 1713689795 | 4860 | 4860 | 4860 | 4860 | 5 |
| 368 | 20231220 | 141300 | 1713665495 | 4860 | 4860 | 4860 | 4860 | 124 |
| 369 | 20231220 | 141200 | 1713062855 | 4860 | 4860 | 4860 | 4860 | 100 |
| 370 | 20231220 | 141100 | 1712576855 | 4860 | 4860 | 4860 | 4860 | 0 |
| 371 | 20231220 | 141000 | 1712576855 | 4860 | 4855 | 4860 | 4855 | 185 |
| 372 | 20231220 | 140900 | 1711678160 | 4855 | 4860 | 4860 | 4855 | 1248 |
| 373 | 20231220 | 140800 | 1705613805 | 4860 | 4860 | 4860 | 4855 | 970 |
| 374 | 20231220 | 140700 | 1700899745 | 4860 | 4860 | 4860 | 4860 | 89 |
| 375 | 20231220 | 140600 | 1700467205 | 4875 | 4875 | 4875 | 4860 | 2377 |
| 376 | 20231220 | 140500 | 1688890245 | 4880 | 4875 | 4880 | 4875 | 31 |
| 377 | 20231220 | 140400 | 1688739075 | 4875 | 4875 | 4875 | 4875 | 10 |
| 378 | 20231220 | 140300 | 1688690325 | 4875 | 4885 | 4885 | 4875 | 82 |
| 379 | 20231220 | 140200 | 1688290175 | 4885 | 4875 | 4885 | 4875 | 162 |
| 380 | 20231220 | 140100 | 1687500415 | 4875 | 4875 | 4880 | 4875 | 124 |
| 381 | 20231220 | 140000 | 1686895400 | 4875 | 4875 | 4875 | 4875 | 26 |
| 382 | 20231220 | 135900 | 1686768650 | 4875 | 4875 | 4875 | 4875 | 451 |
| 383 | 20231220 | 135800 | 1684570025 | 4875 | 4875 | 4875 | 4875 | 263 |
| 384 | 20231220 | 135700 | 1683287900 | 4875 | 4875 | 4880 | 4875 | 24 |
| 385 | 20231220 | 135600 | 1683170875 | 4880 | 4875 | 4880 | 4875 | 85 |
| 386 | 20231220 | 135500 | 1682756250 | 4880 | 4880 | 4880 | 4880 | 161 |
| 387 | 20231220 | 135400 | 1681970570 | 4880 | 4875 | 4880 | 4875 | 843 |
| 388 | 20231220 | 135300 | 1677860595 | 4875 | 4880 | 4880 | 4875 | 648 |
| 389 | 20231220 | 135200 | 1674698635 | 4880 | 4890 | 4890 | 4880 | 932 |
| 390 | 20231220 | 135100 | 1670145045 | 4890 | 4890 | 4890 | 4890 | 272 |
| 391 | 20231220 | 135000 | 1668814965 | 4890 | 4900 | 4900 | 4890 | 89 |
| 392 | 20231220 | 134900 | 1668379100 | 4900 | 4900 | 4900 | 4900 | 119 |
| 393 | 20231220 | 134800 | 1667796000 | 4910 | 4910 | 4910 | 4910 | 31 |
| 394 | 20231220 | 134700 | 1667643790 | 4910 | 4910 | 4910 | 4910 | 34 |
| 395 | 20231220 | 134600 | 1667476850 | 4910 | 4905 | 4910 | 4905 | 479 |
| 396 | 20231220 | 134500 | 1665124985 | 4910 | 4910 | 4910 | 4910 | 30 |
| 397 | 20231220 | 134400 | 1664977685 | 4910 | 4910 | 4910 | 4910 | 17 |
| 398 | 20231220 | 134300 | 1664894215 | 4915 | 4910 | 4915 | 4905 | 131 |
| 399 | 20231220 | 134200 | 1664250530 | 4915 | 4900 | 4915 | 4895 | 364 |
| 400 | 20231220 | 134100 | 1662462470 | 4915 | 4915 | 4915 | 4915 | 100 |
| 401 | 20231220 | 134000 | 1661970970 | 4915 | 4890 | 4915 | 4890 | 10 |
| 402 | 20231220 | 133900 | 1661922045 | 4890 | 4885 | 4915 | 4885 | 127 |
| 403 | 20231220 | 133800 | 1661300195 | 4895 | 4885 | 4895 | 4885 | 205 |
| 404 | 20231220 | 133700 | 1660296770 | 4885 | 4885 | 4885 | 4885 | 0 |
| 405 | 20231220 | 133600 | 1660296770 | 4885 | 4885 | 4885 | 4885 | 2 |
| 406 | 20231220 | 133500 | 1660287000 | 4895 | 4890 | 4895 | 4885 | 695 |
| 407 | 20231220 | 133400 | 1656889970 | 4895 | 4900 | 4900 | 4895 | 399 |
| 408 | 20231220 | 133300 | 1654935375 | 4900 | 4895 | 4900 | 4895 | 828 |
| 409 | 20231220 | 133200 | 1650879300 | 4895 | 4890 | 4895 | 4890 | 11 |
| 410 | 20231220 | 133100 | 1650825505 | 4890 | 4890 | 4890 | 4890 | 30 |
| 411 | 20231220 | 133000 | 1650678805 | 4890 | 4890 | 4890 | 4890 | 20 |
| 412 | 20231220 | 132900 | 1650581005 | 4890 | 4890 | 4890 | 4885 | 677 |
| 413 | 20231220 | 132800 | 1647272820 | 4885 | 4885 | 4885 | 4885 | 0 |
| 414 | 20231220 | 132700 | 1647272820 | 4885 | 4885 | 4890 | 4885 | 133 |
| 415 | 20231220 | 132600 | 1646623065 | 4885 | 4890 | 4890 | 4885 | 108 |
| 416 | 20231220 | 132500 | 1646094985 | 4890 | 4890 | 4890 | 4890 | 1 |
| 417 | 20231220 | 132400 | 1646090095 | 4890 | 4885 | 4890 | 4885 | 322 |
| 418 | 20231220 | 132300 | 1644517065 | 4890 | 4890 | 4890 | 4890 | 10 |
| 419 | 20231220 | 132200 | 1644468165 | 4890 | 4890 | 4890 | 4890 | 678 |
| 420 | 20231220 | 132100 | 1641152745 | 4890 | 4890 | 4890 | 4890 | 27 |
| 421 | 20231220 | 132000 | 1641020715 | 4890 | 4895 | 4895 | 4890 | 515 |
| 422 | 20231220 | 131900 | 1638499975 | 4895 | 4895 | 4895 | 4895 | 107 |
| 423 | 20231220 | 131800 | 1637976210 | 4895 | 4895 | 4895 | 4895 | 0 |
| 424 | 20231220 | 131700 | 1637976210 | 4895 | 4895 | 4895 | 4890 | 660 |
| 425 | 20231220 | 131600 | 1634747380 | 4895 | 4900 | 4900 | 4895 | 14 |
| 426 | 20231220 | 131500 | 1634678795 | 4895 | 4900 | 4900 | 4895 | 100 |
| 427 | 20231220 | 131400 | 1634189045 | 4900 | 4900 | 4900 | 4900 | 50 |
| 428 | 20231220 | 131300 | 1633944045 | 4900 | 4900 | 4900 | 4900 | 3 |
| 429 | 20231220 | 131200 | 1633929345 | 4900 | 4895 | 4900 | 4895 | 6 |
| 430 | 20231220 | 131100 | 1633899950 | 4895 | 4900 | 4900 | 4895 | 595 |
| 431 | 20231220 | 131000 | 1630987420 | 4895 | 4895 | 4895 | 4895 | 1 |
| 432 | 20231220 | 130900 | 1630982525 | 4900 | 4895 | 4900 | 4895 | 291 |
| 433 | 20231220 | 130800 | 1629556780 | 4900 | 4900 | 4900 | 4900 | 0 |
| 434 | 20231220 | 130700 | 1629556780 | 4900 | 4900 | 4900 | 4900 | 60 |
| 435 | 20231220 | 130600 | 1629262780 | 4900 | 4900 | 4900 | 4895 | 94 |
| 436 | 20231220 | 130500 | 1628802185 | 4900 | 4900 | 4900 | 4900 | 578 |
| 437 | 20231220 | 130400 | 1625969985 | 4900 | 4900 | 4900 | 4900 | 22 |
| 438 | 20231220 | 130300 | 1625862185 | 4900 | 4895 | 4900 | 4895 | 202 |
| 439 | 20231220 | 130200 | 1624872390 | 4885 | 4885 | 4885 | 4885 | 126 |
| 440 | 20231220 | 130100 | 1624256880 | 4890 | 4890 | 4890 | 4890 | 299 |
| 441 | 20231220 | 130000 | 1622794770 | 4890 | 4875 | 4890 | 4875 | 530 |
| 442 | 20231220 | 125900 | 1620209780 | 4875 | 4860 | 4875 | 4860 | 247 |
| 443 | 20231220 | 125800 | 1619009345 | 4860 | 4860 | 4860 | 4860 | 1754 |
| 444 | 20231220 | 125700 | 1610484905 | 4860 | 4860 | 4860 | 4860 | 104 |
| 445 | 20231220 | 125600 | 1609979465 | 4875 | 4875 | 4875 | 4875 | 51 |
| 446 | 20231220 | 125500 | 1609730840 | 4875 | 4850 | 4875 | 4850 | 1217 |
| 447 | 20231220 | 125400 | 1603822710 | 4845 | 4845 | 4845 | 4845 | 603 |
| 448 | 20231220 | 125300 | 1600901175 | 4845 | 4850 | 4850 | 4845 | 201 |
| 449 | 20231220 | 125200 | 1599927325 | 4845 | 4845 | 4845 | 4845 | 273 |
| 450 | 20231220 | 125100 | 1598604640 | 4845 | 4845 | 4845 | 4845 | 510 |
| 451 | 20231220 | 125000 | 1596133690 | 4845 | 4850 | 4850 | 4845 | 1616 |
| 452 | 20231220 | 124900 | 1588304105 | 4845 | 4845 | 4845 | 4845 | 139 |
| 453 | 20231220 | 124800 | 1587630650 | 4850 | 4850 | 4850 | 4845 | 20 |
| 454 | 20231220 | 124700 | 1587533670 | 4850 | 4845 | 4850 | 4845 | 758 |
| 455 | 20231220 | 124600 | 1583860980 | 4850 | 4850 | 4855 | 4850 | 1855 |
| 456 | 20231220 | 124500 | 1574864085 | 4850 | 4860 | 4860 | 4850 | 1977 |
| 457 | 20231220 | 124400 | 1565264860 | 4860 | 4860 | 4860 | 4860 | 1131 |
| 458 | 20231220 | 124300 | 1559768200 | 4860 | 4865 | 4865 | 4860 | 1147 |
| 459 | 20231220 | 124200 | 1554188635 | 4865 | 4865 | 4865 | 4865 | 875 |
| 460 | 20231220 | 124100 | 1549931760 | 4865 | 4865 | 4865 | 4865 | 119 |
| 461 | 20231220 | 124000 | 1549352825 | 4865 | 4865 | 4865 | 4865 | 144 |
| 462 | 20231220 | 123900 | 1548652265 | 4865 | 4865 | 4870 | 4865 | 180 |
| 463 | 20231220 | 123800 | 1547776045 | 4865 | 4860 | 4865 | 4860 | 672 |
| 464 | 20231220 | 123700 | 1544509025 | 4860 | 4865 | 4890 | 4860 | 64 |
| 465 | 20231220 | 123600 | 1544197925 | 4865 | 4865 | 4865 | 4865 | 436 |
| 466 | 20231220 | 123500 | 1542076785 | 4865 | 4860 | 4875 | 4855 | 1399 |
| 467 | 20231220 | 123400 | 1535266825 | 4855 | 4865 | 4865 | 4855 | 3932 |
| 468 | 20231220 | 123300 | 1516163345 | 4865 | 4865 | 4865 | 4865 | 431 |
| 469 | 20231220 | 123200 | 1514066530 | 4870 | 4860 | 4870 | 4860 | 201 |
| 470 | 20231220 | 123100 | 1513087670 | 4860 | 4860 | 4860 | 4860 | 181 |
| 471 | 20231220 | 123000 | 1512208010 | 4860 | 4870 | 4870 | 4860 | 3229 |
| 472 | 20231220 | 122900 | 1496483475 | 4870 | 4870 | 4870 | 4870 | 120 |
| 473 | 20231220 | 122800 | 1495899075 | 4870 | 4870 | 4870 | 4870 | 43 |
| 474 | 20231220 | 122700 | 1495689665 | 4875 | 4870 | 4875 | 4870 | 395 |
| 475 | 20231220 | 122600 | 1493765840 | 4870 | 4870 | 4875 | 4870 | 96 |
| 476 | 20231220 | 122500 | 1493298315 | 4875 | 4875 | 4875 | 4875 | 53 |
| 477 | 20231220 | 122400 | 1493039940 | 4875 | 4875 | 4875 | 4875 | 378 |
| 478 | 20231220 | 122300 | 1491197190 | 4875 | 4875 | 4880 | 4875 | 388 |
| 479 | 20231220 | 122200 | 1489305670 | 4880 | 4875 | 4880 | 4875 | 241 |
| 480 | 20231220 | 122100 | 1488130090 | 4885 | 4875 | 4885 | 4875 | 751 |
| 481 | 20231220 | 122000 | 1484465840 | 4875 | 4880 | 4880 | 4875 | 2362 |
| 482 | 20231220 | 121900 | 1472944835 | 4880 | 4880 | 4885 | 4880 | 443 |
| 483 | 20231220 | 121800 | 1470782990 | 4880 | 4880 | 4885 | 4880 | 303 |
| 484 | 20231220 | 121700 | 1469302920 | 4880 | 4875 | 4880 | 4875 | 154 |
| 485 | 20231220 | 121600 | 1468551420 | 4880 | 4880 | 4880 | 4880 | 34 |
| 486 | 20231220 | 121500 | 1468385500 | 4875 | 4875 | 4875 | 4875 | 41 |
| 487 | 20231220 | 121400 | 1468185625 | 4875 | 4870 | 4875 | 4865 | 501 |
| 488 | 20231220 | 121300 | 1465747725 | 4870 | 4870 | 4870 | 4870 | 371 |
| 489 | 20231220 | 121200 | 1463940955 | 4870 | 4875 | 4885 | 4870 | 573 |
| 490 | 20231220 | 121100 | 1461146625 | 4875 | 4875 | 4875 | 4875 | 167 |
| 491 | 20231220 | 121000 | 1460332500 | 4875 | 4865 | 4875 | 4865 | 2648 |
| 492 | 20231220 | 120900 | 1447429980 | 4860 | 4870 | 4870 | 4860 | 1567 |
| 493 | 20231220 | 120800 | 1439808435 | 4875 | 4880 | 4885 | 4875 | 5506 |
| 494 | 20231220 | 120700 | 1412948295 | 4885 | 4890 | 4890 | 4885 | 2125 |
| 495 | 20231220 | 120600 | 1402567545 | 4890 | 4890 | 4890 | 4890 | 480 |
| 496 | 20231220 | 120500 | 1400220345 | 4890 | 4890 | 4895 | 4885 | 1674 |
| 497 | 20231220 | 120400 | 1392034480 | 4890 | 4895 | 4895 | 4890 | 827 |
| 498 | 20231220 | 120300 | 1387986465 | 4895 | 4895 | 4895 | 4895 | 380 |
| 499 | 20231220 | 120200 | 1386126365 | 4895 | 4895 | 4895 | 4895 | 2254 |
| 500 | 20231220 | 120100 | 1375093035 | 4895 | 4900 | 4900 | 4895 | 119 |
| 501 | 20231220 | 120000 | 1374510030 | 4900 | 4900 | 4900 | 4900 | 0 |
| 502 | 20231220 | 115900 | 1374510030 | 4900 | 4900 | 4900 | 4900 | 246 |
| 503 | 20231220 | 115800 | 1373304630 | 4900 | 4905 | 4910 | 4900 | 3330 |
| 504 | 20231220 | 115700 | 1356977120 | 4910 | 4905 | 4910 | 4905 | 148 |
| 505 | 20231220 | 115600 | 1356251175 | 4910 | 4910 | 4910 | 4910 | 170 |
| 506 | 20231220 | 115500 | 1355416475 | 4905 | 4905 | 4905 | 4905 | 86 |
| 507 | 20231220 | 115400 | 1354994645 | 4905 | 4905 | 4905 | 4905 | 112 |
| 508 | 20231220 | 115300 | 1354445285 | 4900 | 4900 | 4900 | 4900 | 0 |
| 509 | 20231220 | 115200 | 1354445285 | 4900 | 4905 | 4905 | 4900 | 1376 |
| 510 | 20231220 | 115100 | 1347702815 | 4900 | 4905 | 4905 | 4900 | 100 |
| 511 | 20231220 | 115000 | 1347212810 | 4905 | 4900 | 4905 | 4900 | 14 |
| 512 | 20231220 | 114900 | 1347144165 | 4900 | 4900 | 4900 | 4900 | 341 |
| 513 | 20231220 | 114800 | 1345473265 | 4915 | 4900 | 4915 | 4895 | 492 |
| 514 | 20231220 | 114700 | 1343062470 | 4900 | 4900 | 4900 | 4900 | 85 |
| 515 | 20231220 | 114600 | 1342645970 | 4900 | 4905 | 4905 | 4900 | 1358 |
| 516 | 20231220 | 114500 | 1335988245 | 4900 | 4895 | 4900 | 4895 | 629 |
| 517 | 20231220 | 114400 | 1332906365 | 4895 | 4900 | 4900 | 4895 | 1188 |
| 518 | 20231220 | 114300 | 1327086760 | 4900 | 4905 | 4905 | 4900 | 23 |
| 519 | 20231220 | 114200 | 1326973960 | 4905 | 4900 | 4905 | 4900 | 822 |
| 520 | 20231220 | 114100 | 1322945405 | 4905 | 4905 | 4905 | 4900 | 725 |
| 521 | 20231220 | 114000 | 1319390570 | 4905 | 4915 | 4915 | 4905 | 3458 |
| 522 | 20231220 | 113900 | 1302405230 | 4915 | 4930 | 4930 | 4915 | 1095 |
| 523 | 20231220 | 113800 | 1297019765 | 4930 | 4920 | 4930 | 4920 | 4 |
| 524 | 20231220 | 113700 | 1297000065 | 4930 | 4930 | 4935 | 4930 | 35 |
| 525 | 20231220 | 113600 | 1296827385 | 4935 | 4930 | 4935 | 4930 | 127 |
| 526 | 20231220 | 113500 | 1296200930 | 4940 | 4920 | 4940 | 4920 | 19 |
| 527 | 20231220 | 113400 | 1296107110 | 4920 | 4920 | 4920 | 4920 | 815 |
| 528 | 20231220 | 113300 | 1292097310 | 4920 | 4920 | 4920 | 4920 | 0 |
| 529 | 20231220 | 113200 | 1292097310 | 4920 | 4930 | 4930 | 4920 | 385 |
| 530 | 20231220 | 113100 | 1290202050 | 4920 | 4920 | 4920 | 4920 | 227 |
| 531 | 20231220 | 113000 | 1289085210 | 4930 | 4920 | 4930 | 4920 | 30 |
| 532 | 20231220 | 112900 | 1288937600 | 4920 | 4935 | 4935 | 4920 | 29 |
| 533 | 20231220 | 112800 | 1288794905 | 4935 | 4940 | 4940 | 4935 | 772 |
| 534 | 20231220 | 112700 | 1284981380 | 4940 | 4920 | 4940 | 4920 | 11 |
| 535 | 20231220 | 112600 | 1284927240 | 4940 | 4915 | 4940 | 4910 | 254 |
| 536 | 20231220 | 112500 | 1283679685 | 4940 | 4940 | 4940 | 4940 | 0 |
| 537 | 20231220 | 112400 | 1283679685 | 4940 | 4935 | 4940 | 4935 | 11 |
| 538 | 20231220 | 112300 | 1283625395 | 4940 | 4895 | 4940 | 4895 | 1234 |
| 539 | 20231220 | 112200 | 1277575440 | 4895 | 4915 | 4915 | 4895 | 2104 |
| 540 | 20231220 | 112100 | 1267257325 | 4915 | 4920 | 4920 | 4910 | 2055 |
| 541 | 20231220 | 112000 | 1257159950 | 4920 | 4935 | 4935 | 4920 | 719 |
| 542 | 20231220 | 111900 | 1253617675 | 4935 | 4960 | 4960 | 4935 | 2045 |
| 543 | 20231220 | 111800 | 1243508760 | 4955 | 4955 | 4955 | 4955 | 14 |
| 544 | 20231220 | 111700 | 1243439390 | 4955 | 4955 | 4955 | 4950 | 332 |
| 545 | 20231220 | 111600 | 1241794860 | 4975 | 4970 | 4975 | 4970 | 563 |
| 546 | 20231220 | 111500 | 1238996745 | 4970 | 4950 | 4975 | 4950 | 120 |
| 547 | 20231220 | 111400 | 1238401935 | 4955 | 4940 | 4955 | 4940 | 411 |
| 548 | 20231220 | 111300 | 1236369745 | 4945 | 4970 | 4970 | 4945 | 655 |
| 549 | 20231220 | 111200 | 1233116985 | 4970 | 4965 | 4970 | 4960 | 610 |
| 550 | 20231220 | 111100 | 1230087960 | 4965 | 4980 | 4995 | 4965 | 557 |
| 551 | 20231220 | 111000 | 1227317685 | 4980 | 4990 | 5010 | 4980 | 2367 |
| 552 | 20231220 | 110900 | 1215506145 | 4990 | 4975 | 4990 | 4970 | 463 |
| 553 | 20231220 | 110800 | 1213199865 | 4975 | 4970 | 4975 | 4965 | 203 |
| 554 | 20231220 | 110700 | 1212190145 | 4975 | 4975 | 4980 | 4970 | 639 |
| 555 | 20231220 | 110600 | 1209010410 | 4975 | 4950 | 4975 | 4950 | 573 |
| 556 | 20231220 | 110500 | 1206165410 | 4960 | 4945 | 4960 | 4945 | 92 |
| 557 | 20231220 | 110400 | 1205710395 | 4945 | 4950 | 4950 | 4945 | 1031 |
| 558 | 20231220 | 110300 | 1200609330 | 4965 | 4950 | 4965 | 4950 | 12 |
| 559 | 20231220 | 110200 | 1200549915 | 4950 | 4965 | 4965 | 4950 | 191 |
| 560 | 20231220 | 110100 | 1199604450 | 4965 | 4965 | 4965 | 4965 | 106 |
| 561 | 20231220 | 110000 | 1199078160 | 4965 | 4970 | 4970 | 4965 | 61 |
| 562 | 20231220 | 105900 | 1198775040 | 4940 | 4940 | 4940 | 4935 | 795 |
| 563 | 20231220 | 105800 | 1194847865 | 4940 | 4940 | 4940 | 4935 | 556 |
| 564 | 20231220 | 105700 | 1192101315 | 4940 | 4935 | 4940 | 4935 | 30 |
| 565 | 20231220 | 105600 | 1191953135 | 4940 | 4935 | 4940 | 4920 | 292 |
| 566 | 20231220 | 105500 | 1190513120 | 4940 | 4925 | 4940 | 4925 | 1585 |
| 567 | 20231220 | 105400 | 1182694630 | 4925 | 4910 | 4930 | 4910 | 2169 |
| 568 | 20231220 | 105300 | 1172030085 | 4910 | 4915 | 4915 | 4910 | 77 |
| 569 | 20231220 | 105200 | 1171651640 | 4915 | 4920 | 4920 | 4915 | 133 |
| 570 | 20231220 | 105100 | 1170997530 | 4920 | 4930 | 4930 | 4920 | 106 |
| 571 | 20231220 | 105000 | 1170475660 | 4930 | 4930 | 4930 | 4930 | 72 |
| 572 | 20231220 | 104900 | 1170120700 | 4925 | 4915 | 4925 | 4915 | 456 |
| 573 | 20231220 | 104800 | 1167879150 | 4910 | 4910 | 4910 | 4905 | 263 |
| 574 | 20231220 | 104700 | 1166588950 | 4905 | 4905 | 4905 | 4905 | 202 |
| 575 | 20231220 | 104600 | 1165598140 | 4875 | 4925 | 4925 | 4875 | 2818 |
| 576 | 20231220 | 104500 | 1151811760 | 4920 | 4940 | 4940 | 4920 | 646 |
| 577 | 20231220 | 104400 | 1148624250 | 4940 | 4940 | 4940 | 4940 | 75 |
| 578 | 20231220 | 104300 | 1148253750 | 4945 | 4945 | 4945 | 4945 | 240 |
| 579 | 20231220 | 104200 | 1147066950 | 4945 | 4940 | 4945 | 4935 | 219 |
| 580 | 20231220 | 104100 | 1145985915 | 4950 | 4960 | 4965 | 4950 | 864 |
| 581 | 20231220 | 104000 | 1141699700 | 4960 | 4960 | 4970 | 4960 | 669 |
| 582 | 20231220 | 103900 | 1138379590 | 4960 | 4960 | 4960 | 4960 | 41 |
| 583 | 20231220 | 103800 | 1138176230 | 4950 | 4940 | 4950 | 4940 | 37 |
| 584 | 20231220 | 103700 | 1137993440 | 4940 | 4935 | 4940 | 4930 | 612 |
| 585 | 20231220 | 103600 | 1134972780 | 4930 | 4930 | 4930 | 4925 | 114 |
| 586 | 20231220 | 103500 | 1134410925 | 4930 | 4925 | 4930 | 4920 | 327 |
| 587 | 20231220 | 103400 | 1132801095 | 4915 | 4900 | 4920 | 4900 | 2533 |
| 588 | 20231220 | 103300 | 1120361795 | 4895 | 4890 | 4895 | 4890 | 387 |
| 589 | 20231220 | 103200 | 1118468405 | 4885 | 4885 | 4885 | 4885 | 168 |
| 590 | 20231220 | 103100 | 1117647725 | 4885 | 4880 | 4885 | 4875 | 264 |
| 591 | 20231220 | 103000 | 1116359315 | 4890 | 4890 | 4890 | 4890 | 32 |
| 592 | 20231220 | 102900 | 1116202835 | 4890 | 4890 | 4890 | 4890 | 645 |
| 593 | 20231220 | 102800 | 1113048785 | 4890 | 4880 | 4890 | 4880 | 310 |
| 594 | 20231220 | 102700 | 1111535725 | 4875 | 4885 | 4890 | 4875 | 1207 |
| 595 | 20231220 | 102600 | 1105635450 | 4885 | 4895 | 4910 | 4885 | 898 |
| 596 | 20231220 | 102500 | 1101243015 | 4895 | 4915 | 4915 | 4895 | 29 |
| 597 | 20231220 | 102400 | 1101101040 | 4915 | 4915 | 4915 | 4895 | 188 |
| 598 | 20231220 | 102300 | 1100178340 | 4915 | 4890 | 4920 | 4880 | 609 |
| 599 | 20231220 | 102200 | 1097186440 | 4895 | 4860 | 4895 | 4860 | 1255 |
| 600 | 20231220 | 102100 | 1091073220 | 4860 | 4855 | 4860 | 4850 | 1084 |
| 601 | 20231220 | 102000 | 1085811625 | 4855 | 4845 | 4865 | 4845 | 2861 |
| 602 | 20231220 | 101900 | 1071934700 | 4845 | 4845 | 4850 | 4845 | 1357 |
| 603 | 20231220 | 101800 | 1065357535 | 4845 | 4865 | 4865 | 4845 | 5968 |
| 604 | 20231220 | 101700 | 1036405290 | 4865 | 4860 | 4870 | 4860 | 2404 |
| 605 | 20231220 | 101600 | 1024712075 | 4865 | 4865 | 4870 | 4860 | 1315 |
| 606 | 20231220 | 101500 | 1018318175 | 4865 | 4860 | 4870 | 4860 | 2389 |
| 607 | 20231220 | 101400 | 1006707580 | 4860 | 4880 | 4890 | 4860 | 1806 |
| 608 | 20231220 | 101300 | 997917650 | 4880 | 4905 | 4910 | 4880 | 7742 |
| 609 | 20231220 | 101200 | 959989035 | 4905 | 4905 | 4910 | 4900 | 897 |
| 610 | 20231220 | 101100 | 955589615 | 4900 | 4910 | 4915 | 4900 | 1807 |
| 611 | 20231220 | 101000 | 946716155 | 4900 | 4900 | 4915 | 4900 | 605 |
| 612 | 20231220 | 100900 | 943751250 | 4925 | 4925 | 4925 | 4900 | 2175 |
| 613 | 20231220 | 100800 | 933069055 | 4930 | 4930 | 4930 | 4900 | 1188 |
| 614 | 20231220 | 100700 | 927224735 | 4910 | 4900 | 4930 | 4900 | 2874 |
| 615 | 20231220 | 100600 | 913084490 | 4900 | 4900 | 4905 | 4900 | 477 |
| 616 | 20231220 | 100500 | 910746185 | 4900 | 4910 | 4910 | 4900 | 842 |
| 617 | 20231220 | 100400 | 906618390 | 4935 | 4950 | 4950 | 4910 | 2145 |
| 618 | 20231220 | 100300 | 896018570 | 4950 | 4955 | 4985 | 4950 | 910 |
| 619 | 20231220 | 100200 | 891509315 | 4950 | 4890 | 4955 | 4885 | 3285 |
| 620 | 20231220 | 100100 | 875320125 | 4885 | 4895 | 4895 | 4855 | 2182 |
| 621 | 20231220 | 100000 | 864667150 | 4875 | 4855 | 4875 | 4840 | 5567 |
| 622 | 20231220 | 095900 | 837614300 | 4860 | 4880 | 4880 | 4845 | 8669 |
| 623 | 20231220 | 095800 | 795514570 | 4880 | 4880 | 4880 | 4855 | 1792 |
| 624 | 20231220 | 095700 | 786772020 | 4855 | 4860 | 4900 | 4835 | 7498 |
| 625 | 20231220 | 095600 | 750315545 | 4860 | 4890 | 4890 | 4850 | 7896 |
| 626 | 20231220 | 095500 | 711918910 | 4900 | 4915 | 4920 | 4900 | 7773 |
| 627 | 20231220 | 095400 | 673789010 | 4915 | 4955 | 4955 | 4915 | 5830 |
| 628 | 20231220 | 095300 | 644982120 | 4955 | 4980 | 4980 | 4955 | 2045 |
| 629 | 20231220 | 095200 | 634823410 | 4990 | 4970 | 4990 | 4965 | 168 |
| 630 | 20231220 | 095100 | 633986240 | 4975 | 4980 | 4980 | 4975 | 879 |
| 631 | 20231220 | 095000 | 629608995 | 5010 | 5010 | 5010 | 4980 | 7 |
| 632 | 20231220 | 094900 | 629573955 | 5010 | 5000 | 5010 | 4945 | 3488 |
| 633 | 20231220 | 094800 | 612246325 | 5010 | 5010 | 5010 | 5010 | 771 |
| 634 | 20231220 | 094700 | 608383615 | 5010 | 5050 | 5050 | 5010 | 43 |
| 635 | 20231220 | 094600 | 608168015 | 5010 | 5020 | 5020 | 5010 | 562 |
| 636 | 20231220 | 094500 | 605350725 | 5020 | 5040 | 5070 | 5010 | 770 |
| 637 | 20231220 | 094400 | 601471525 | 5070 | 5030 | 5070 | 5020 | 630 |
| 638 | 20231220 | 094300 | 598297055 | 5030 | 5020 | 5030 | 5020 | 206 |
| 639 | 20231220 | 094200 | 597261885 | 5010 | 5010 | 5010 | 5010 | 113 |
| 640 | 20231220 | 094100 | 596695755 | 5010 | 4985 | 5010 | 4970 | 1115 |
| 641 | 20231220 | 094000 | 591140230 | 4980 | 4960 | 4980 | 4960 | 489 |
| 642 | 20231220 | 093900 | 588709205 | 4960 | 4970 | 4970 | 4955 | 410 |
| 643 | 20231220 | 093800 | 586675155 | 4970 | 4960 | 4970 | 4960 | 667 |
| 644 | 20231220 | 093700 | 583365330 | 4960 | 4975 | 4975 | 4950 | 62 |
| 645 | 20231220 | 093600 | 583057815 | 4980 | 4965 | 4980 | 4960 | 125 |
| 646 | 20231220 | 093500 | 582437580 | 4960 | 4950 | 4960 | 4940 | 419 |
| 647 | 20231220 | 093400 | 580360215 | 4950 | 4945 | 4950 | 4935 | 2224 |
| 648 | 20231220 | 093300 | 569369605 | 4940 | 4965 | 5010 | 4940 | 2429 |
| 649 | 20231220 | 093200 | 557310160 | 4940 | 4955 | 4980 | 4940 | 1559 |
| 650 | 20231220 | 093100 | 549597310 | 4985 | 4980 | 4990 | 4950 | 8198 |
| 651 | 20231220 | 093000 | 508890270 | 4965 | 4985 | 4985 | 4960 | 2830 |
| 652 | 20231220 | 092900 | 494813405 | 4985 | 5000 | 5010 | 4985 | 4290 |
| 653 | 20231220 | 092800 | 473397595 | 5010 | 5010 | 5020 | 4990 | 920 |
| 654 | 20231220 | 092700 | 468799925 | 4990 | 5080 | 5080 | 4990 | 7988 |
| 655 | 20231220 | 092600 | 428798920 | 5080 | 5080 | 5080 | 5080 | 4 |
| 656 | 20231220 | 092500 | 428778600 | 5080 | 5050 | 5080 | 5030 | 5156 |
| 657 | 20231220 | 092400 | 402822330 | 5050 | 5090 | 5090 | 5020 | 10154 |
| 658 | 20231220 | 092300 | 351482980 | 5080 | 5090 | 5090 | 5080 | 646 |
| 659 | 20231220 | 092200 | 348194880 | 5090 | 5080 | 5090 | 5080 | 1034 |
| 660 | 20231220 | 092100 | 342934520 | 5080 | 5080 | 5090 | 5080 | 769 |
| 661 | 20231220 | 092000 | 339026760 | 5080 | 5080 | 5080 | 5080 | 724 |
| 662 | 20231220 | 091900 | 335348840 | 5080 | 5080 | 5090 | 5080 | 1473 |
| 663 | 20231220 | 091800 | 327863830 | 5080 | 5100 | 5100 | 5060 | 4446 |
| 664 | 20231220 | 091700 | 305343110 | 5100 | 5140 | 5140 | 5090 | 6027 |
| 665 | 20231220 | 091600 | 274590480 | 5140 | 5120 | 5140 | 5120 | 1911 |
| 666 | 20231220 | 091500 | 264781870 | 5110 | 5110 | 5110 | 5090 | 6242 |
| 667 | 20231220 | 091400 | 232960750 | 5110 | 5140 | 5140 | 5110 | 1660 |
| 668 | 20231220 | 091300 | 224460230 | 5140 | 5160 | 5160 | 5130 | 822 |
| 669 | 20231220 | 091200 | 220228080 | 5150 | 5130 | 5150 | 5120 | 1009 |
| 670 | 20231220 | 091100 | 215047350 | 5120 | 5120 | 5140 | 5120 | 1181 |
| 671 | 20231220 | 091000 | 208994110 | 5120 | 5140 | 5200 | 5110 | 2492 |
| 672 | 20231220 | 090900 | 196164930 | 5110 | 5140 | 5180 | 5110 | 2677 |
| 673 | 20231220 | 090800 | 182426520 | 5130 | 5170 | 5180 | 5130 | 2732 |
| 674 | 20231220 | 090700 | 168356290 | 5180 | 5200 | 5200 | 5170 | 1510 |
| 675 | 20231220 | 090600 | 160529310 | 5200 | 5160 | 5210 | 5160 | 1519 |
| 676 | 20231220 | 090500 | 152643380 | 5180 | 5180 | 5180 | 5150 | 1239 |
| 677 | 20231220 | 090400 | 146242750 | 5160 | 5150 | 5170 | 5140 | 3497 |
| 678 | 20231220 | 090300 | 128198610 | 5160 | 5150 | 5170 | 5130 | 1660 |
| 679 | 20231220 | 090200 | 119657310 | 5150 | 5100 | 5150 | 5100 | 6808 |
| 680 | 20231220 | 090100 | 84803240 | 5100 | 5110 | 5160 | 5080 | 5434 |
| 681 | 20231220 | 090000 | 57025200 | 5110 | 5150 | 5150 | 5040 | 10986 |