34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 202800 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 7268 |
| 3 | 20231219 | 202700 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 4 | 20231219 | 202600 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 5 | 20231219 | 202500 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 6 | 20231219 | 202400 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 7 | 20231219 | 202300 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 8 | 20231219 | 202200 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 9 | 20231219 | 202100 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 10 | 20231219 | 202000 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 11 | 20231219 | 201900 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 12 | 20231219 | 201800 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 13 | 20231219 | 201700 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 14 | 20231219 | 201600 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 15 | 20231219 | 201500 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 16 | 20231219 | 201400 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 17 | 20231219 | 201300 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 18 | 20231219 | 201200 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 19 | 20231219 | 201100 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 20 | 20231219 | 201000 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 21 | 20231219 | 200900 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 22 | 20231219 | 200800 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 23 | 20231219 | 200700 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 24 | 20231219 | 200600 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 25 | 20231219 | 200500 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 26 | 20231219 | 200400 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 27 | 20231219 | 200300 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 28 | 20231219 | 200200 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 29 | 20231219 | 200100 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 30 | 20231219 | 200000 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 31 | 20231219 | 195900 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 32 | 20231219 | 195800 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 7268 |
| 33 | 20231219 | 195700 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 34 | 20231219 | 195600 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 35 | 20231219 | 195500 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 36 | 20231219 | 195400 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 37 | 20231219 | 195300 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 38 | 20231219 | 195200 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 39 | 20231219 | 195100 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 40 | 20231219 | 195000 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 41 | 20231219 | 194900 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 42 | 20231219 | 194800 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 43 | 20231219 | 194700 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 44 | 20231219 | 194600 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 45 | 20231219 | 194500 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 46 | 20231219 | 194400 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 47 | 20231219 | 194300 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 48 | 20231219 | 194200 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 49 | 20231219 | 194100 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 50 | 20231219 | 194000 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 51 | 20231219 | 193900 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 52 | 20231219 | 193800 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 53 | 20231219 | 193700 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 54 | 20231219 | 193600 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 55 | 20231219 | 193500 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 56 | 20231219 | 193400 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 57 | 20231219 | 193300 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 58 | 20231219 | 193200 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 59 | 20231219 | 193100 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 60 | 20231219 | 193000 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 61 | 20231219 | 192900 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 62 | 20231219 | 192800 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 7268 |
| 63 | 20231219 | 192700 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 64 | 20231219 | 192600 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 65 | 20231219 | 192500 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 66 | 20231219 | 192400 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 67 | 20231219 | 192300 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 68 | 20231219 | 192200 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 69 | 20231219 | 192100 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 70 | 20231219 | 192000 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 71 | 20231219 | 191900 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 72 | 20231219 | 191800 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 73 | 20231219 | 191700 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 74 | 20231219 | 191600 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 75 | 20231219 | 191500 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 76 | 20231219 | 191400 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 77 | 20231219 | 191300 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 78 | 20231219 | 191200 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 79 | 20231219 | 191100 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 80 | 20231219 | 191000 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 81 | 20231219 | 190900 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 82 | 20231219 | 190800 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 83 | 20231219 | 190700 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 84 | 20231219 | 190600 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 85 | 20231219 | 190500 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 86 | 20231219 | 190400 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 87 | 20231219 | 190300 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 88 | 20231219 | 190200 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 89 | 20231219 | 190100 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 90 | 20231219 | 190000 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 91 | 20231219 | 185900 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 92 | 20231219 | 185800 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 7268 |
| 93 | 20231219 | 185700 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 94 | 20231219 | 185600 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 95 | 20231219 | 185500 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 96 | 20231219 | 185400 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 97 | 20231219 | 185300 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 98 | 20231219 | 185200 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 99 | 20231219 | 185100 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 100 | 20231219 | 185000 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 101 | 20231219 | 184900 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 102 | 20231219 | 184800 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 103 | 20231219 | 184700 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 104 | 20231219 | 184600 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 105 | 20231219 | 184500 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 106 | 20231219 | 184400 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 107 | 20231219 | 184300 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 108 | 20231219 | 184200 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 109 | 20231219 | 184100 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 110 | 20231219 | 184000 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 111 | 20231219 | 183900 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 112 | 20231219 | 183800 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 113 | 20231219 | 183700 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 114 | 20231219 | 183600 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 115 | 20231219 | 183500 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 116 | 20231219 | 183400 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 117 | 20231219 | 183300 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 118 | 20231219 | 183200 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 119 | 20231219 | 183100 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 120 | 20231219 | 183000 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 121 | 20231219 | 182900 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 122 | 20231219 | 182800 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 7268 |
| 123 | 20231219 | 182700 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 124 | 20231219 | 182600 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 125 | 20231219 | 182500 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 126 | 20231219 | 182400 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 127 | 20231219 | 182300 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 128 | 20231219 | 182200 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 129 | 20231219 | 182100 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 130 | 20231219 | 182000 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 131 | 20231219 | 181900 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 132 | 20231219 | 181800 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 133 | 20231219 | 181700 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 134 | 20231219 | 181600 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 135 | 20231219 | 181500 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 136 | 20231219 | 181400 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 137 | 20231219 | 181300 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 138 | 20231219 | 181200 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 139 | 20231219 | 181100 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 140 | 20231219 | 181000 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 141 | 20231219 | 180900 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 142 | 20231219 | 180800 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 143 | 20231219 | 180700 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 144 | 20231219 | 180600 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 145 | 20231219 | 180500 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 146 | 20231219 | 180400 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 147 | 20231219 | 180300 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 148 | 20231219 | 180200 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 149 | 20231219 | 180100 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 150 | 20231219 | 180000 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 151 | 20231219 | 175900 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 152 | 20231219 | 175800 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 7268 |
| 153 | 20231219 | 175700 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 154 | 20231219 | 175600 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 155 | 20231219 | 175500 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 156 | 20231219 | 175400 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 157 | 20231219 | 175300 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 158 | 20231219 | 175200 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 159 | 20231219 | 175100 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 160 | 20231219 | 175000 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 161 | 20231219 | 174900 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 162 | 20231219 | 174800 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 163 | 20231219 | 174700 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 164 | 20231219 | 174600 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 165 | 20231219 | 174500 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 166 | 20231219 | 174400 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 167 | 20231219 | 174300 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 168 | 20231219 | 174200 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 169 | 20231219 | 174100 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 170 | 20231219 | 174000 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 171 | 20231219 | 173900 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 172 | 20231219 | 173800 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 173 | 20231219 | 173700 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 174 | 20231219 | 173600 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 175 | 20231219 | 173500 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 176 | 20231219 | 173400 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 177 | 20231219 | 173300 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 178 | 20231219 | 173200 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 179 | 20231219 | 173100 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 180 | 20231219 | 173000 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 181 | 20231219 | 172900 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 182 | 20231219 | 172800 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 7268 |
| 183 | 20231219 | 172700 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 184 | 20231219 | 172600 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 185 | 20231219 | 172500 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 186 | 20231219 | 172400 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 187 | 20231219 | 172300 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 188 | 20231219 | 172200 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 189 | 20231219 | 172100 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 190 | 20231219 | 172000 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 191 | 20231219 | 171900 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 192 | 20231219 | 171800 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 193 | 20231219 | 171700 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 194 | 20231219 | 171600 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 195 | 20231219 | 171500 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 196 | 20231219 | 171400 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 197 | 20231219 | 171300 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 198 | 20231219 | 171200 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 199 | 20231219 | 171100 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 200 | 20231219 | 171000 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 201 | 20231219 | 170900 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 202 | 20231219 | 170800 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 203 | 20231219 | 170700 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 204 | 20231219 | 170600 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 205 | 20231219 | 170500 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 206 | 20231219 | 170400 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 207 | 20231219 | 170300 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 208 | 20231219 | 170200 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 209 | 20231219 | 170100 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 210 | 20231219 | 170000 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 211 | 20231219 | 165900 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 212 | 20231219 | 165800 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 7268 |
| 213 | 20231219 | 165700 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 214 | 20231219 | 165600 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 215 | 20231219 | 165500 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 216 | 20231219 | 165400 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 217 | 20231219 | 165300 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 218 | 20231219 | 165200 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 219 | 20231219 | 165100 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 220 | 20231219 | 165000 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 221 | 20231219 | 164900 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 222 | 20231219 | 164800 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 223 | 20231219 | 164700 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 224 | 20231219 | 164600 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 225 | 20231219 | 164500 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 226 | 20231219 | 164400 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 227 | 20231219 | 164300 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 228 | 20231219 | 164200 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 229 | 20231219 | 164100 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 230 | 20231219 | 164000 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 231 | 20231219 | 163900 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 232 | 20231219 | 163800 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 233 | 20231219 | 163700 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 234 | 20231219 | 163600 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 235 | 20231219 | 163500 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 236 | 20231219 | 163400 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 237 | 20231219 | 163300 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 238 | 20231219 | 163200 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 239 | 20231219 | 163100 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 240 | 20231219 | 163000 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 241 | 20231219 | 162900 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 242 | 20231219 | 162800 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 7268 |
| 243 | 20231219 | 162700 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 244 | 20231219 | 162600 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 245 | 20231219 | 162500 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 246 | 20231219 | 162400 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 247 | 20231219 | 162300 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 248 | 20231219 | 162200 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 249 | 20231219 | 162100 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 250 | 20231219 | 162000 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 251 | 20231219 | 161900 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 252 | 20231219 | 161800 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 253 | 20231219 | 161700 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 254 | 20231219 | 161600 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 255 | 20231219 | 161500 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 256 | 20231219 | 161400 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 257 | 20231219 | 161300 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 258 | 20231219 | 161200 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 259 | 20231219 | 161100 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 260 | 20231219 | 161000 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 261 | 20231219 | 160900 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 262 | 20231219 | 160800 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 263 | 20231219 | 160700 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 264 | 20231219 | 160600 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 265 | 20231219 | 160500 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 266 | 20231219 | 160400 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 267 | 20231219 | 160300 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 268 | 20231219 | 160200 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 269 | 20231219 | 160100 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 270 | 20231219 | 160000 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 271 | 20231219 | 155900 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 272 | 20231219 | 155800 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 7268 |
| 273 | 20231219 | 155700 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 274 | 20231219 | 155600 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 275 | 20231219 | 155500 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 276 | 20231219 | 155400 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 277 | 20231219 | 155300 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 278 | 20231219 | 155200 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 279 | 20231219 | 155100 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 280 | 20231219 | 155000 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 281 | 20231219 | 154900 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 282 | 20231219 | 154800 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 283 | 20231219 | 154700 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 284 | 20231219 | 154600 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 285 | 20231219 | 154500 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 286 | 20231219 | 154400 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 287 | 20231219 | 154300 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 288 | 20231219 | 154200 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 289 | 20231219 | 154100 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 290 | 20231219 | 154000 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 291 | 20231219 | 153900 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 292 | 20231219 | 153800 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 293 | 20231219 | 153700 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 294 | 20231219 | 153600 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 295 | 20231219 | 153500 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 296 | 20231219 | 153400 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 297 | 20231219 | 153300 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 298 | 20231219 | 153200 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 299 | 20231219 | 153100 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 300 | 20231219 | 153000 | 1867318820 | 4600 | 4600 | 4600 | 4600 | 7268 |
| 301 | 20231219 | 152900 | 1833886020 | 4600 | 4600 | 4600 | 4600 | 0 |
| 302 | 20231219 | 152800 | 1833886020 | 4600 | 4600 | 4600 | 4600 | 0 |
| 303 | 20231219 | 152700 | 1833886020 | 4600 | 4600 | 4600 | 4600 | 0 |
| 304 | 20231219 | 152600 | 1833886020 | 4600 | 4600 | 4600 | 4600 | 0 |
| 305 | 20231219 | 152500 | 1833886020 | 4600 | 4600 | 4600 | 4600 | 0 |
| 306 | 20231219 | 152400 | 1833886020 | 4600 | 4600 | 4600 | 4600 | 0 |
| 307 | 20231219 | 152300 | 1833886020 | 4600 | 4600 | 4600 | 4600 | 0 |
| 308 | 20231219 | 152200 | 1833886020 | 4600 | 4600 | 4600 | 4600 | 0 |
| 309 | 20231219 | 152100 | 1833886020 | 4600 | 4600 | 4600 | 4600 | 0 |
| 310 | 20231219 | 152000 | 1833886020 | 4600 | 4600 | 4600 | 4600 | 0 |
| 311 | 20231219 | 151900 | 1833886020 | 4600 | 4595 | 4600 | 4585 | 1600 |
| 312 | 20231219 | 151800 | 1826538940 | 4595 | 4590 | 4595 | 4590 | 2025 |
| 313 | 20231219 | 151700 | 1817236290 | 4590 | 4600 | 4600 | 4590 | 595 |
| 314 | 20231219 | 151600 | 1814504220 | 4600 | 4600 | 4600 | 4595 | 814 |
| 315 | 20231219 | 151500 | 1810763220 | 4600 | 4600 | 4600 | 4595 | 2052 |
| 316 | 20231219 | 151400 | 1801325080 | 4600 | 4600 | 4600 | 4600 | 113 |
| 317 | 20231219 | 151300 | 1800805280 | 4605 | 4610 | 4610 | 4605 | 3163 |
| 318 | 20231219 | 151200 | 1786226960 | 4610 | 4600 | 4610 | 4600 | 356 |
| 319 | 20231219 | 151100 | 1784587345 | 4605 | 4610 | 4610 | 4605 | 60 |
| 320 | 20231219 | 151000 | 1784311030 | 4610 | 4610 | 4620 | 4610 | 359 |
| 321 | 20231219 | 150900 | 1782654895 | 4610 | 4605 | 4610 | 4605 | 608 |
| 322 | 20231219 | 150800 | 1779854025 | 4605 | 4605 | 4605 | 4605 | 141 |
| 323 | 20231219 | 150700 | 1779204720 | 4605 | 4605 | 4605 | 4605 | 533 |
| 324 | 20231219 | 150600 | 1776750255 | 4605 | 4605 | 4605 | 4605 | 50 |
| 325 | 20231219 | 150500 | 1776520005 | 4600 | 4595 | 4600 | 4595 | 792 |
| 326 | 20231219 | 150400 | 1772880335 | 4590 | 4585 | 4590 | 4585 | 443 |
| 327 | 20231219 | 150300 | 1770848365 | 4585 | 4590 | 4590 | 4585 | 381 |
| 328 | 20231219 | 150200 | 1769099585 | 4595 | 4595 | 4595 | 4595 | 1 |
| 329 | 20231219 | 150100 | 1769094990 | 4590 | 4585 | 4590 | 4580 | 1841 |
| 330 | 20231219 | 150000 | 1760656755 | 4585 | 4590 | 4590 | 4585 | 1271 |
| 331 | 20231219 | 145900 | 1754829210 | 4590 | 4580 | 4590 | 4580 | 202 |
| 332 | 20231219 | 145800 | 1753904040 | 4580 | 4570 | 4580 | 4565 | 1446 |
| 333 | 20231219 | 145700 | 1747301000 | 4570 | 4570 | 4570 | 4570 | 375 |
| 334 | 20231219 | 145600 | 1745587250 | 4570 | 4575 | 4575 | 4570 | 1978 |
| 335 | 20231219 | 145500 | 1736543840 | 4580 | 4585 | 4585 | 4580 | 1161 |
| 336 | 20231219 | 145400 | 1731226050 | 4585 | 4590 | 4590 | 4585 | 1676 |
| 337 | 20231219 | 145300 | 1723535465 | 4590 | 4590 | 4590 | 4590 | 39 |
| 338 | 20231219 | 145200 | 1723356455 | 4590 | 4585 | 4590 | 4585 | 284 |
| 339 | 20231219 | 145100 | 1722054290 | 4585 | 4585 | 4585 | 4585 | 631 |
| 340 | 20231219 | 145000 | 1719161155 | 4585 | 4595 | 4595 | 4585 | 101 |
| 341 | 20231219 | 144900 | 1718697960 | 4595 | 4580 | 4595 | 4580 | 346 |
| 342 | 20231219 | 144800 | 1717112080 | 4580 | 4580 | 4580 | 4580 | 1016 |
| 343 | 20231219 | 144700 | 1712458800 | 4580 | 4595 | 4595 | 4580 | 4623 |
| 344 | 20231219 | 144600 | 1691259505 | 4595 | 4590 | 4600 | 4590 | 17 |
| 345 | 20231219 | 144500 | 1691181425 | 4590 | 4590 | 4590 | 4590 | 1000 |
| 346 | 20231219 | 144400 | 1686591425 | 4600 | 4595 | 4600 | 4595 | 121 |
| 347 | 20231219 | 144300 | 1686035425 | 4595 | 4600 | 4600 | 4595 | 2038 |
| 348 | 20231219 | 144200 | 1676669695 | 4600 | 4600 | 4600 | 4600 | 1741 |
| 349 | 20231219 | 144100 | 1668661095 | 4600 | 4620 | 4620 | 4600 | 2086 |
| 350 | 20231219 | 144000 | 1659056825 | 4595 | 4615 | 4620 | 4595 | 1355 |
| 351 | 20231219 | 143900 | 1652810990 | 4620 | 4605 | 4675 | 4605 | 1775 |
| 352 | 20231219 | 143800 | 1644541225 | 4595 | 4590 | 4595 | 4590 | 3099 |
| 353 | 20231219 | 143700 | 1630307815 | 4590 | 4590 | 4590 | 4590 | 92 |
| 354 | 20231219 | 143600 | 1629885535 | 4590 | 4600 | 4600 | 4590 | 578 |
| 355 | 20231219 | 143500 | 1627226745 | 4590 | 4585 | 4590 | 4585 | 626 |
| 356 | 20231219 | 143400 | 1624353615 | 4585 | 4590 | 4590 | 4585 | 600 |
| 357 | 20231219 | 143300 | 1621599725 | 4585 | 4590 | 4590 | 4585 | 627 |
| 358 | 20231219 | 143200 | 1618723275 | 4590 | 4600 | 4600 | 4590 | 6120 |
| 359 | 20231219 | 143100 | 1590607210 | 4600 | 4600 | 4600 | 4600 | 8 |
| 360 | 20231219 | 143000 | 1590570410 | 4600 | 4600 | 4600 | 4600 | 25 |
| 361 | 20231219 | 142900 | 1590455410 | 4600 | 4600 | 4600 | 4600 | 417 |
| 362 | 20231219 | 142800 | 1588537210 | 4600 | 4600 | 4600 | 4600 | 90 |
| 363 | 20231219 | 142700 | 1588123210 | 4600 | 4600 | 4600 | 4600 | 168 |
| 364 | 20231219 | 142600 | 1587350410 | 4600 | 4600 | 4600 | 4600 | 250 |
| 365 | 20231219 | 142500 | 1586200410 | 4600 | 4600 | 4600 | 4600 | 1112 |
| 366 | 20231219 | 142400 | 1581085210 | 4600 | 4600 | 4600 | 4600 | 585 |
| 367 | 20231219 | 142300 | 1578394210 | 4600 | 4600 | 4600 | 4600 | 265 |
| 368 | 20231219 | 142200 | 1577175210 | 4600 | 4600 | 4605 | 4600 | 3074 |
| 369 | 20231219 | 142100 | 1563023060 | 4600 | 4600 | 4600 | 4595 | 2865 |
| 370 | 20231219 | 142000 | 1549854990 | 4605 | 4595 | 4605 | 4595 | 85 |
| 371 | 20231219 | 141900 | 1549463915 | 4595 | 4590 | 4595 | 4590 | 167 |
| 372 | 20231219 | 141800 | 1548696590 | 4590 | 4595 | 4605 | 4590 | 226 |
| 373 | 20231219 | 141700 | 1547656765 | 4585 | 4595 | 4595 | 4585 | 3405 |
| 374 | 20231219 | 141600 | 1532021315 | 4595 | 4605 | 4610 | 4595 | 8848 |
| 375 | 20231219 | 141500 | 1491312190 | 4610 | 4625 | 4625 | 4605 | 7275 |
| 376 | 20231219 | 141400 | 1457773140 | 4625 | 4615 | 4625 | 4615 | 1875 |
| 377 | 20231219 | 141300 | 1449117290 | 4620 | 4615 | 4620 | 4615 | 665 |
| 378 | 20231219 | 141200 | 1446048210 | 4620 | 4615 | 4620 | 4615 | 623 |
| 379 | 20231219 | 141100 | 1443172950 | 4620 | 4620 | 4620 | 4620 | 1 |
| 380 | 20231219 | 141000 | 1443168330 | 4620 | 4625 | 4625 | 4620 | 786 |
| 381 | 20231219 | 140900 | 1439536585 | 4625 | 4620 | 4625 | 4620 | 122 |
| 382 | 20231219 | 140800 | 1438972355 | 4620 | 4620 | 4620 | 4620 | 0 |
| 383 | 20231219 | 140700 | 1438972355 | 4620 | 4620 | 4620 | 4620 | 2340 |
| 384 | 20231219 | 140600 | 1428161555 | 4620 | 4620 | 4620 | 4620 | 20 |
| 385 | 20231219 | 140500 | 1428069155 | 4625 | 4620 | 4625 | 4620 | 438 |
| 386 | 20231219 | 140400 | 1426045590 | 4620 | 4620 | 4620 | 4620 | 58 |
| 387 | 20231219 | 140300 | 1425777630 | 4620 | 4635 | 4635 | 4620 | 7444 |
| 388 | 20231219 | 140200 | 1391346605 | 4635 | 4640 | 4640 | 4635 | 2481 |
| 389 | 20231219 | 140100 | 1379843350 | 4655 | 4655 | 4655 | 4655 | 1000 |
| 390 | 20231219 | 140000 | 1375188350 | 4655 | 4650 | 4655 | 4645 | 484 |
| 391 | 20231219 | 135900 | 1372938200 | 4655 | 4650 | 4655 | 4650 | 113 |
| 392 | 20231219 | 135800 | 1372412435 | 4655 | 4655 | 4660 | 4655 | 489 |
| 393 | 20231219 | 135700 | 1370136135 | 4655 | 4655 | 4655 | 4655 | 0 |
| 394 | 20231219 | 135600 | 1370136135 | 4655 | 4655 | 4655 | 4655 | 72 |
| 395 | 20231219 | 135500 | 1369800975 | 4655 | 4655 | 4655 | 4655 | 8 |
| 396 | 20231219 | 135400 | 1369763735 | 4655 | 4655 | 4655 | 4655 | 0 |
| 397 | 20231219 | 135300 | 1369763735 | 4655 | 4655 | 4655 | 4655 | 376 |
| 398 | 20231219 | 135200 | 1368013455 | 4655 | 4655 | 4655 | 4655 | 77 |
| 399 | 20231219 | 135100 | 1367655020 | 4665 | 4665 | 4665 | 4665 | 0 |
| 400 | 20231219 | 135000 | 1367655020 | 4665 | 4665 | 4665 | 4665 | 32 |
| 401 | 20231219 | 134900 | 1367505740 | 4665 | 4660 | 4665 | 4660 | 228 |
| 402 | 20231219 | 134800 | 1366442160 | 4660 | 4655 | 4660 | 4655 | 212 |
| 403 | 20231219 | 134700 | 1365454260 | 4655 | 4655 | 4655 | 4655 | 4 |
| 404 | 20231219 | 134600 | 1365435640 | 4655 | 4655 | 4655 | 4655 | 0 |
| 405 | 20231219 | 134500 | 1365435640 | 4655 | 4640 | 4655 | 4640 | 829 |
| 406 | 20231219 | 134400 | 1361584855 | 4640 | 4635 | 4640 | 4635 | 48 |
| 407 | 20231219 | 134300 | 1361362315 | 4635 | 4635 | 4635 | 4635 | 113 |
| 408 | 20231219 | 134200 | 1360838560 | 4635 | 4635 | 4635 | 4635 | 0 |
| 409 | 20231219 | 134100 | 1360838560 | 4635 | 4635 | 4635 | 4635 | 0 |
| 410 | 20231219 | 134000 | 1360838560 | 4635 | 4635 | 4640 | 4635 | 62 |
| 411 | 20231219 | 133900 | 1360550930 | 4635 | 4635 | 4635 | 4635 | 1 |
| 412 | 20231219 | 133800 | 1360546295 | 4640 | 4640 | 4640 | 4640 | 43 |
| 413 | 20231219 | 133700 | 1360346775 | 4640 | 4630 | 4640 | 4630 | 837 |
| 414 | 20231219 | 133600 | 1356466755 | 4630 | 4630 | 4630 | 4630 | 56 |
| 415 | 20231219 | 133500 | 1356207475 | 4630 | 4630 | 4630 | 4630 | 658 |
| 416 | 20231219 | 133400 | 1353160935 | 4635 | 4630 | 4635 | 4625 | 108 |
| 417 | 20231219 | 133300 | 1352660760 | 4630 | 4630 | 4630 | 4630 | 824 |
| 418 | 20231219 | 133200 | 1348845640 | 4630 | 4630 | 4630 | 4630 | 106 |
| 419 | 20231219 | 133100 | 1348354860 | 4630 | 4630 | 4635 | 4630 | 1068 |
| 420 | 20231219 | 133000 | 1343409970 | 4630 | 4630 | 4630 | 4630 | 135 |
| 421 | 20231219 | 132900 | 1342784920 | 4630 | 4630 | 4630 | 4630 | 0 |
| 422 | 20231219 | 132800 | 1342784920 | 4630 | 4625 | 4630 | 4625 | 106 |
| 423 | 20231219 | 132700 | 1342294180 | 4625 | 4635 | 4635 | 4625 | 802 |
| 424 | 20231219 | 132600 | 1338580825 | 4635 | 4635 | 4635 | 4635 | 198 |
| 425 | 20231219 | 132500 | 1337663095 | 4640 | 4630 | 4640 | 4625 | 927 |
| 426 | 20231219 | 132400 | 1333371535 | 4630 | 4630 | 4640 | 4625 | 7075 |
| 427 | 20231219 | 132300 | 1300631525 | 4635 | 4645 | 4645 | 4635 | 4049 |
| 428 | 20231219 | 132200 | 1281851170 | 4645 | 4645 | 4645 | 4645 | 897 |
| 429 | 20231219 | 132100 | 1277684605 | 4645 | 4645 | 4645 | 4640 | 285 |
| 430 | 20231219 | 132000 | 1276361865 | 4640 | 4655 | 4655 | 4640 | 12909 |
| 431 | 20231219 | 131900 | 1216355205 | 4655 | 4655 | 4655 | 4655 | 8 |
| 432 | 20231219 | 131800 | 1216317965 | 4660 | 4660 | 4660 | 4660 | 0 |
| 433 | 20231219 | 131700 | 1216317965 | 4660 | 4660 | 4660 | 4660 | 501 |
| 434 | 20231219 | 131600 | 1213983305 | 4660 | 4665 | 4665 | 4660 | 4383 |
| 435 | 20231219 | 131500 | 1193557870 | 4670 | 4670 | 4670 | 4670 | 16 |
| 436 | 20231219 | 131400 | 1193483150 | 4665 | 4665 | 4665 | 4665 | 0 |
| 437 | 20231219 | 131300 | 1193483150 | 4665 | 4665 | 4665 | 4665 | 8 |
| 438 | 20231219 | 131200 | 1193445830 | 4665 | 4665 | 4665 | 4665 | 6 |
| 439 | 20231219 | 131100 | 1193417840 | 4665 | 4665 | 4665 | 4665 | 1884 |
| 440 | 20231219 | 131000 | 1184628980 | 4665 | 4665 | 4670 | 4665 | 420 |
| 441 | 20231219 | 130900 | 1182669675 | 4665 | 4670 | 4670 | 4665 | 18 |
| 442 | 20231219 | 130800 | 1182585620 | 4670 | 4670 | 4670 | 4670 | 0 |
| 443 | 20231219 | 130700 | 1182585620 | 4670 | 4665 | 4670 | 4665 | 123 |
| 444 | 20231219 | 130600 | 1182011250 | 4665 | 4670 | 4670 | 4665 | 215 |
| 445 | 20231219 | 130500 | 1181007760 | 4670 | 4670 | 4670 | 4665 | 503 |
| 446 | 20231219 | 130400 | 1178660600 | 4675 | 4670 | 4675 | 4665 | 251 |
| 447 | 20231219 | 130300 | 1177489670 | 4675 | 4665 | 4675 | 4665 | 445 |
| 448 | 20231219 | 130200 | 1175410395 | 4665 | 4665 | 4665 | 4665 | 7718 |
| 449 | 20231219 | 130100 | 1139405925 | 4665 | 4665 | 4665 | 4665 | 1981 |
| 450 | 20231219 | 130000 | 1130164560 | 4665 | 4675 | 4675 | 4665 | 296 |
| 451 | 20231219 | 125900 | 1128783200 | 4675 | 4675 | 4675 | 4675 | 100 |
| 452 | 20231219 | 125800 | 1128315700 | 4675 | 4670 | 4675 | 4670 | 116 |
| 453 | 20231219 | 125700 | 1127773915 | 4670 | 4670 | 4670 | 4670 | 0 |
| 454 | 20231219 | 125600 | 1127773915 | 4670 | 4670 | 4670 | 4670 | 72 |
| 455 | 20231219 | 125500 | 1127437675 | 4670 | 4670 | 4670 | 4670 | 58 |
| 456 | 20231219 | 125400 | 1127166815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 457 | 20231219 | 125300 | 1127166815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 458 | 20231219 | 125200 | 1127166815 | 4670 | 4670 | 4670 | 4670 | 13 |
| 459 | 20231219 | 125100 | 1127106105 | 4670 | 4670 | 4670 | 4670 | 40 |
| 460 | 20231219 | 125000 | 1126919305 | 4665 | 4670 | 4675 | 4665 | 384 |
| 461 | 20231219 | 124900 | 1125126030 | 4675 | 4675 | 4675 | 4675 | 0 |
| 462 | 20231219 | 124800 | 1125126030 | 4675 | 4675 | 4675 | 4675 | 118 |
| 463 | 20231219 | 124700 | 1124574380 | 4675 | 4675 | 4675 | 4675 | 162 |
| 464 | 20231219 | 124600 | 1123817030 | 4675 | 4675 | 4675 | 4675 | 0 |
| 465 | 20231219 | 124500 | 1123817030 | 4675 | 4670 | 4675 | 4670 | 937 |
| 466 | 20231219 | 124400 | 1119440710 | 4670 | 4670 | 4670 | 4670 | 0 |
| 467 | 20231219 | 124300 | 1119440710 | 4670 | 4670 | 4670 | 4670 | 10 |
| 468 | 20231219 | 124200 | 1119394010 | 4670 | 4670 | 4670 | 4670 | 0 |
| 469 | 20231219 | 124100 | 1119394010 | 4670 | 4670 | 4670 | 4670 | 0 |
| 470 | 20231219 | 124000 | 1119394010 | 4670 | 4670 | 4670 | 4670 | 8 |
| 471 | 20231219 | 123900 | 1119356650 | 4670 | 4670 | 4670 | 4670 | 0 |
| 472 | 20231219 | 123800 | 1119356650 | 4670 | 4670 | 4670 | 4670 | 0 |
| 473 | 20231219 | 123700 | 1119356650 | 4670 | 4670 | 4670 | 4670 | 440 |
| 474 | 20231219 | 123600 | 1117301850 | 4670 | 4670 | 4670 | 4670 | 11 |
| 475 | 20231219 | 123500 | 1117250480 | 4670 | 4670 | 4670 | 4670 | 200 |
| 476 | 20231219 | 123400 | 1116316480 | 4665 | 4665 | 4665 | 4665 | 419 |
| 477 | 20231219 | 123300 | 1114361845 | 4665 | 4665 | 4665 | 4665 | 0 |
| 478 | 20231219 | 123200 | 1114361845 | 4665 | 4670 | 4670 | 4665 | 86 |
| 479 | 20231219 | 123100 | 1113960235 | 4670 | 4670 | 4670 | 4670 | 588 |
| 480 | 20231219 | 123000 | 1111214275 | 4670 | 4670 | 4670 | 4670 | 293 |
| 481 | 20231219 | 122900 | 1109845965 | 4670 | 4670 | 4670 | 4670 | 250 |
| 482 | 20231219 | 122800 | 1108678465 | 4665 | 4665 | 4665 | 4665 | 526 |
| 483 | 20231219 | 122700 | 1106224675 | 4665 | 4665 | 4665 | 4665 | 0 |
| 484 | 20231219 | 122600 | 1106224675 | 4665 | 4665 | 4665 | 4665 | 49 |
| 485 | 20231219 | 122500 | 1105996090 | 4665 | 4675 | 4675 | 4665 | 34 |
| 486 | 20231219 | 122400 | 1105837150 | 4680 | 4680 | 4680 | 4680 | 421 |
| 487 | 20231219 | 122300 | 1103866870 | 4690 | 4690 | 4690 | 4690 | 0 |
| 488 | 20231219 | 122200 | 1103866870 | 4690 | 4690 | 4690 | 4690 | 13 |
| 489 | 20231219 | 122100 | 1103805900 | 4690 | 4690 | 4690 | 4690 | 0 |
| 490 | 20231219 | 122000 | 1103805900 | 4690 | 4690 | 4690 | 4690 | 1 |
| 491 | 20231219 | 121900 | 1103801210 | 4685 | 4685 | 4685 | 4685 | 1480 |
| 492 | 20231219 | 121800 | 1096867410 | 4685 | 4685 | 4685 | 4685 | 8 |
| 493 | 20231219 | 121700 | 1096829930 | 4685 | 4665 | 4685 | 4665 | 785 |
| 494 | 20231219 | 121600 | 1093167865 | 4660 | 4660 | 4660 | 4660 | 1703 |
| 495 | 20231219 | 121500 | 1085231885 | 4660 | 4685 | 4685 | 4660 | 44 |
| 496 | 20231219 | 121400 | 1085026120 | 4660 | 4660 | 4660 | 4660 | 156 |
| 497 | 20231219 | 121300 | 1084299160 | 4660 | 4660 | 4660 | 4660 | 44 |
| 498 | 20231219 | 121200 | 1084094120 | 4655 | 4660 | 4660 | 4655 | 250 |
| 499 | 20231219 | 121100 | 1082929995 | 4655 | 4670 | 4670 | 4655 | 4769 |
| 500 | 20231219 | 121000 | 1060688630 | 4670 | 4685 | 4685 | 4670 | 903 |
| 501 | 20231219 | 120900 | 1056462700 | 4685 | 4685 | 4685 | 4685 | 2 |
| 502 | 20231219 | 120800 | 1056453330 | 4690 | 4690 | 4690 | 4690 | 5 |
| 503 | 20231219 | 120700 | 1056429880 | 4690 | 4690 | 4690 | 4690 | 2 |
| 504 | 20231219 | 120600 | 1056420500 | 4690 | 4695 | 4695 | 4685 | 290 |
| 505 | 20231219 | 120500 | 1055059950 | 4695 | 4695 | 4695 | 4695 | 111 |
| 506 | 20231219 | 120400 | 1054538805 | 4695 | 4685 | 4695 | 4685 | 16 |
| 507 | 20231219 | 120300 | 1054463775 | 4685 | 4685 | 4685 | 4685 | 174 |
| 508 | 20231219 | 120200 | 1053648585 | 4685 | 4690 | 4690 | 4685 | 50 |
| 509 | 20231219 | 120100 | 1053414140 | 4690 | 4690 | 4690 | 4690 | 139 |
| 510 | 20231219 | 120000 | 1052762230 | 4690 | 4700 | 4700 | 4690 | 24 |
| 511 | 20231219 | 115900 | 1052649440 | 4700 | 4700 | 4700 | 4700 | 0 |
| 512 | 20231219 | 115800 | 1052649440 | 4700 | 4690 | 4700 | 4690 | 15 |
| 513 | 20231219 | 115700 | 1052579030 | 4690 | 4700 | 4700 | 4690 | 10 |
| 514 | 20231219 | 115600 | 1052532040 | 4690 | 4690 | 4690 | 4690 | 1965 |
| 515 | 20231219 | 115500 | 1043316190 | 4700 | 4700 | 4700 | 4700 | 0 |
| 516 | 20231219 | 115400 | 1043316190 | 4700 | 4690 | 4700 | 4690 | 170 |
| 517 | 20231219 | 115300 | 1042518880 | 4690 | 4690 | 4690 | 4690 | 0 |
| 518 | 20231219 | 115200 | 1042518880 | 4690 | 4690 | 4690 | 4690 | 218 |
| 519 | 20231219 | 115100 | 1041496460 | 4690 | 4690 | 4690 | 4690 | 300 |
| 520 | 20231219 | 115000 | 1040089460 | 4690 | 4690 | 4690 | 4690 | 24 |
| 521 | 20231219 | 114900 | 1039976900 | 4700 | 4700 | 4700 | 4700 | 6 |
| 522 | 20231219 | 114800 | 1039948700 | 4705 | 4700 | 4705 | 4700 | 2 |
| 523 | 20231219 | 114700 | 1039939295 | 4700 | 4700 | 4700 | 4700 | 12 |
| 524 | 20231219 | 114600 | 1039882895 | 4700 | 4700 | 4700 | 4700 | 210 |
| 525 | 20231219 | 114500 | 1038895895 | 4700 | 4700 | 4700 | 4700 | 11 |
| 526 | 20231219 | 114400 | 1038844195 | 4710 | 4705 | 4710 | 4705 | 12 |
| 527 | 20231219 | 114300 | 1038787730 | 4705 | 4690 | 4705 | 4690 | 3544 |
| 528 | 20231219 | 114200 | 1022130385 | 4690 | 4695 | 4695 | 4690 | 550 |
| 529 | 20231219 | 114100 | 1019550880 | 4695 | 4690 | 4695 | 4690 | 368 |
| 530 | 20231219 | 114000 | 1017823125 | 4690 | 4685 | 4690 | 4685 | 60 |
| 531 | 20231219 | 113900 | 1017541770 | 4685 | 4685 | 4685 | 4685 | 0 |
| 532 | 20231219 | 113800 | 1017541770 | 4685 | 4685 | 4690 | 4685 | 2488 |
| 533 | 20231219 | 113700 | 1005885485 | 4685 | 4685 | 4685 | 4685 | 59 |
| 534 | 20231219 | 113600 | 1005609070 | 4685 | 4685 | 4685 | 4685 | 0 |
| 535 | 20231219 | 113500 | 1005609070 | 4685 | 4685 | 4685 | 4685 | 275 |
| 536 | 20231219 | 113400 | 1004320695 | 4685 | 4690 | 4690 | 4685 | 458 |
| 537 | 20231219 | 113300 | 1002174960 | 4685 | 4685 | 4685 | 4685 | 0 |
| 538 | 20231219 | 113200 | 1002174960 | 4685 | 4685 | 4685 | 4685 | 310 |
| 539 | 20231219 | 113100 | 1000722610 | 4685 | 4695 | 4695 | 4685 | 181 |
| 540 | 20231219 | 113000 | 999872835 | 4700 | 4695 | 4700 | 4695 | 318 |
| 541 | 20231219 | 112900 | 998378625 | 4695 | 4695 | 4695 | 4695 | 20 |
| 542 | 20231219 | 112800 | 998284725 | 4695 | 4685 | 4695 | 4685 | 42 |
| 543 | 20231219 | 112700 | 998087945 | 4700 | 4690 | 4700 | 4690 | 804 |
| 544 | 20231219 | 112600 | 994317165 | 4690 | 4690 | 4695 | 4690 | 69 |
| 545 | 20231219 | 112500 | 993993265 | 4685 | 4685 | 4685 | 4685 | 278 |
| 546 | 20231219 | 112400 | 992690835 | 4690 | 4690 | 4690 | 4690 | 1000 |
| 547 | 20231219 | 112300 | 988000835 | 4690 | 4695 | 4695 | 4690 | 15 |
| 548 | 20231219 | 112200 | 987930460 | 4690 | 4690 | 4690 | 4690 | 778 |
| 549 | 20231219 | 112100 | 984281640 | 4690 | 4690 | 4690 | 4690 | 822 |
| 550 | 20231219 | 112000 | 980426460 | 4690 | 4700 | 4700 | 4690 | 1557 |
| 551 | 20231219 | 111900 | 973115830 | 4700 | 4690 | 4700 | 4690 | 97 |
| 552 | 20231219 | 111800 | 972660020 | 4690 | 4700 | 4700 | 4690 | 128 |
| 553 | 20231219 | 111700 | 972059690 | 4700 | 4700 | 4700 | 4700 | 8 |
| 554 | 20231219 | 111600 | 972022090 | 4700 | 4690 | 4700 | 4690 | 310 |
| 555 | 20231219 | 111500 | 970565330 | 4690 | 4695 | 4695 | 4690 | 176 |
| 556 | 20231219 | 111400 | 969739790 | 4700 | 4700 | 4700 | 4700 | 15 |
| 557 | 20231219 | 111300 | 969669290 | 4700 | 4700 | 4700 | 4700 | 0 |
| 558 | 20231219 | 111200 | 969669290 | 4700 | 4700 | 4700 | 4700 | 0 |
| 559 | 20231219 | 111100 | 969669290 | 4700 | 4700 | 4710 | 4700 | 158 |
| 560 | 20231219 | 111000 | 968926145 | 4700 | 4700 | 4700 | 4695 | 306 |
| 561 | 20231219 | 110900 | 967487950 | 4705 | 4700 | 4705 | 4700 | 507 |
| 562 | 20231219 | 110800 | 965103655 | 4680 | 4700 | 4700 | 4680 | 1110 |
| 563 | 20231219 | 110700 | 959908785 | 4700 | 4700 | 4700 | 4700 | 9 |
| 564 | 20231219 | 110600 | 959866485 | 4700 | 4700 | 4700 | 4700 | 785 |
| 565 | 20231219 | 110500 | 956176985 | 4700 | 4680 | 4715 | 4680 | 5034 |
| 566 | 20231219 | 110400 | 932500715 | 4675 | 4675 | 4675 | 4675 | 234 |
| 567 | 20231219 | 110300 | 931406765 | 4685 | 4685 | 4685 | 4680 | 102 |
| 568 | 20231219 | 110200 | 930929395 | 4680 | 4680 | 4680 | 4680 | 1214 |
| 569 | 20231219 | 110100 | 925247875 | 4675 | 4680 | 4680 | 4675 | 1322 |
| 570 | 20231219 | 110000 | 919060930 | 4680 | 4670 | 4680 | 4670 | 108 |
| 571 | 20231219 | 105900 | 918555570 | 4670 | 4670 | 4670 | 4670 | 0 |
| 572 | 20231219 | 105800 | 918555570 | 4670 | 4670 | 4670 | 4670 | 9 |
| 573 | 20231219 | 105700 | 918513540 | 4670 | 4675 | 4675 | 4670 | 27 |
| 574 | 20231219 | 105600 | 918387445 | 4650 | 4650 | 4650 | 4650 | 0 |
| 575 | 20231219 | 105500 | 918387445 | 4650 | 4655 | 4655 | 4650 | 676 |
| 576 | 20231219 | 105400 | 915244025 | 4645 | 4655 | 4655 | 4645 | 45 |
| 577 | 20231219 | 105300 | 915034565 | 4660 | 4660 | 4660 | 4660 | 50 |
| 578 | 20231219 | 105200 | 914801565 | 4665 | 4655 | 4665 | 4655 | 24 |
| 579 | 20231219 | 105100 | 914689695 | 4645 | 4645 | 4645 | 4645 | 20 |
| 580 | 20231219 | 105000 | 914596795 | 4645 | 4675 | 4675 | 4645 | 74 |
| 581 | 20231219 | 104900 | 914252660 | 4650 | 4675 | 4675 | 4650 | 2091 |
| 582 | 20231219 | 104800 | 904516920 | 4675 | 4675 | 4675 | 4675 | 83 |
| 583 | 20231219 | 104700 | 904128895 | 4680 | 4680 | 4680 | 4660 | 427 |
| 584 | 20231219 | 104600 | 902137535 | 4680 | 4680 | 4680 | 4680 | 1 |
| 585 | 20231219 | 104500 | 902132855 | 4680 | 4675 | 4680 | 4675 | 25 |
| 586 | 20231219 | 104400 | 902015955 | 4660 | 4660 | 4660 | 4660 | 0 |
| 587 | 20231219 | 104300 | 902015955 | 4660 | 4660 | 4660 | 4660 | 9 |
| 588 | 20231219 | 104200 | 901974015 | 4660 | 4670 | 4675 | 4660 | 119 |
| 589 | 20231219 | 104100 | 901418310 | 4670 | 4665 | 4670 | 4665 | 1210 |
| 590 | 20231219 | 104000 | 895767665 | 4665 | 4665 | 4665 | 4665 | 400 |
| 591 | 20231219 | 103900 | 893901665 | 4665 | 4665 | 4665 | 4665 | 24 |
| 592 | 20231219 | 103800 | 893789705 | 4665 | 4660 | 4665 | 4660 | 1001 |
| 593 | 20231219 | 103700 | 889120165 | 4665 | 4645 | 4665 | 4645 | 26 |
| 594 | 20231219 | 103600 | 888999055 | 4645 | 4645 | 4665 | 4645 | 1136 |
| 595 | 20231219 | 103500 | 883702335 | 4645 | 4655 | 4655 | 4645 | 1060 |
| 596 | 20231219 | 103400 | 878777635 | 4655 | 4665 | 4670 | 4655 | 479 |
| 597 | 20231219 | 103300 | 876543390 | 4665 | 4665 | 4665 | 4665 | 300 |
| 598 | 20231219 | 103200 | 875143890 | 4665 | 4665 | 4665 | 4665 | 428 |
| 599 | 20231219 | 103100 | 873147270 | 4665 | 4645 | 4665 | 4645 | 262 |
| 600 | 20231219 | 103000 | 871925220 | 4645 | 4645 | 4645 | 4645 | 295 |
| 601 | 20231219 | 102900 | 870554945 | 4640 | 4650 | 4650 | 4640 | 1000 |
| 602 | 20231219 | 102800 | 865910485 | 4645 | 4645 | 4645 | 4645 | 159 |
| 603 | 20231219 | 102700 | 865171930 | 4645 | 4645 | 4645 | 4645 | 52 |
| 604 | 20231219 | 102600 | 864930390 | 4645 | 4645 | 4645 | 4645 | 1448 |
| 605 | 20231219 | 102500 | 858204430 | 4655 | 4645 | 4660 | 4645 | 1428 |
| 606 | 20231219 | 102400 | 851553995 | 4645 | 4650 | 4650 | 4645 | 2995 |
| 607 | 20231219 | 102300 | 837637235 | 4650 | 4655 | 4655 | 4650 | 880 |
| 608 | 20231219 | 102200 | 833541340 | 4675 | 4675 | 4675 | 4675 | 0 |
| 609 | 20231219 | 102100 | 833541340 | 4675 | 4675 | 4675 | 4675 | 1 |
| 610 | 20231219 | 102000 | 833536665 | 4675 | 4645 | 4675 | 4645 | 57 |
| 611 | 20231219 | 101900 | 833270670 | 4645 | 4645 | 4645 | 4645 | 42 |
| 612 | 20231219 | 101800 | 833075580 | 4665 | 4650 | 4665 | 4640 | 307 |
| 613 | 20231219 | 101700 | 831650445 | 4645 | 4645 | 4645 | 4645 | 133 |
| 614 | 20231219 | 101600 | 831032660 | 4645 | 4640 | 4645 | 4640 | 12 |
| 615 | 20231219 | 101500 | 830976970 | 4640 | 4645 | 4645 | 4640 | 423 |
| 616 | 20231219 | 101400 | 829013905 | 4645 | 4660 | 4665 | 4645 | 65 |
| 617 | 20231219 | 101300 | 828711940 | 4665 | 4665 | 4665 | 4665 | 0 |
| 618 | 20231219 | 101200 | 828711940 | 4665 | 4665 | 4665 | 4665 | 15 |
| 619 | 20231219 | 101100 | 828641965 | 4665 | 4665 | 4665 | 4665 | 1 |
| 620 | 20231219 | 101000 | 828637300 | 4635 | 4650 | 4650 | 4635 | 6306 |
| 621 | 20231219 | 100900 | 799366330 | 4650 | 4655 | 4655 | 4650 | 2159 |
| 622 | 20231219 | 100800 | 789322480 | 4655 | 4655 | 4655 | 4655 | 1501 |
| 623 | 20231219 | 100700 | 782335325 | 4650 | 4655 | 4655 | 4650 | 109 |
| 624 | 20231219 | 100600 | 781828185 | 4650 | 4650 | 4650 | 4650 | 0 |
| 625 | 20231219 | 100500 | 781828185 | 4650 | 4650 | 4650 | 4650 | 960 |
| 626 | 20231219 | 100400 | 777364185 | 4650 | 4670 | 4670 | 4650 | 3645 |
| 627 | 20231219 | 100300 | 760400405 | 4685 | 4675 | 4685 | 4675 | 160 |
| 628 | 20231219 | 100200 | 759651205 | 4675 | 4670 | 4675 | 4670 | 879 |
| 629 | 20231219 | 100100 | 755546125 | 4660 | 4650 | 4660 | 4650 | 469 |
| 630 | 20231219 | 100000 | 753362275 | 4650 | 4655 | 4670 | 4650 | 1329 |
| 631 | 20231219 | 095900 | 747176165 | 4655 | 4660 | 4660 | 4655 | 417 |
| 632 | 20231219 | 095800 | 745235025 | 4660 | 4670 | 4670 | 4660 | 1903 |
| 633 | 20231219 | 095700 | 736363745 | 4670 | 4680 | 4680 | 4670 | 233 |
| 634 | 20231219 | 095600 | 735273335 | 4680 | 4680 | 4680 | 4670 | 841 |
| 635 | 20231219 | 095500 | 731338455 | 4660 | 4665 | 4665 | 4660 | 242 |
| 636 | 20231219 | 095400 | 730209945 | 4665 | 4665 | 4665 | 4660 | 1103 |
| 637 | 20231219 | 095300 | 725064965 | 4665 | 4665 | 4665 | 4665 | 125 |
| 638 | 20231219 | 095200 | 724481840 | 4665 | 4670 | 4670 | 4665 | 29 |
| 639 | 20231219 | 095100 | 724346550 | 4665 | 4685 | 4685 | 4665 | 365 |
| 640 | 20231219 | 095000 | 722643625 | 4685 | 4685 | 4685 | 4685 | 1 |
| 641 | 20231219 | 094900 | 722638940 | 4660 | 4665 | 4665 | 4660 | 1338 |
| 642 | 20231219 | 094800 | 716402905 | 4665 | 4665 | 4665 | 4665 | 2 |
| 643 | 20231219 | 094700 | 716393575 | 4665 | 4680 | 4680 | 4665 | 2217 |
| 644 | 20231219 | 094600 | 706045300 | 4675 | 4680 | 4680 | 4675 | 52 |
| 645 | 20231219 | 094500 | 705802140 | 4680 | 4700 | 4700 | 4680 | 997 |
| 646 | 20231219 | 094400 | 701132180 | 4705 | 4690 | 4705 | 4690 | 1896 |
| 647 | 20231219 | 094300 | 692227340 | 4695 | 4700 | 4715 | 4695 | 669 |
| 648 | 20231219 | 094200 | 689078785 | 4700 | 4680 | 4700 | 4675 | 1002 |
| 649 | 20231219 | 094100 | 684382870 | 4675 | 4690 | 4690 | 4675 | 611 |
| 650 | 20231219 | 094000 | 681523185 | 4685 | 4690 | 4690 | 4685 | 132 |
| 651 | 20231219 | 093900 | 680904740 | 4690 | 4695 | 4700 | 4690 | 335 |
| 652 | 20231219 | 093800 | 679331310 | 4700 | 4680 | 4700 | 4665 | 2899 |
| 653 | 20231219 | 093700 | 665734520 | 4690 | 4690 | 4695 | 4685 | 1804 |
| 654 | 20231219 | 093600 | 657269945 | 4690 | 4665 | 4690 | 4665 | 955 |
| 655 | 20231219 | 093500 | 652803700 | 4665 | 4655 | 4665 | 4655 | 1628 |
| 656 | 20231219 | 093400 | 645222985 | 4655 | 4630 | 4655 | 4630 | 2364 |
| 657 | 20231219 | 093300 | 634232290 | 4625 | 4625 | 4625 | 4625 | 63 |
| 658 | 20231219 | 093200 | 633940915 | 4625 | 4630 | 4630 | 4625 | 2093 |
| 659 | 20231219 | 093100 | 624254310 | 4625 | 4625 | 4625 | 4625 | 859 |
| 660 | 20231219 | 093000 | 620281435 | 4625 | 4630 | 4650 | 4625 | 3073 |
| 661 | 20231219 | 092900 | 606066195 | 4630 | 4625 | 4645 | 4625 | 559 |
| 662 | 20231219 | 092800 | 603472685 | 4625 | 4635 | 4635 | 4625 | 406 |
| 663 | 20231219 | 092700 | 601592335 | 4640 | 4640 | 4640 | 4640 | 428 |
| 664 | 20231219 | 092600 | 599606415 | 4645 | 4660 | 4660 | 4645 | 229 |
| 665 | 20231219 | 092500 | 598542370 | 4660 | 4655 | 4660 | 4655 | 144 |
| 666 | 20231219 | 092400 | 597871375 | 4655 | 4635 | 4660 | 4635 | 288 |
| 667 | 20231219 | 092300 | 596530825 | 4635 | 4645 | 4655 | 4625 | 877 |
| 668 | 20231219 | 092200 | 592463910 | 4660 | 4640 | 4660 | 4640 | 272 |
| 669 | 20231219 | 092100 | 591197570 | 4655 | 4630 | 4655 | 4630 | 4180 |
| 670 | 20231219 | 092000 | 571818185 | 4630 | 4620 | 4640 | 4620 | 2488 |
| 671 | 20231219 | 091900 | 560295535 | 4610 | 4600 | 4615 | 4590 | 11559 |
| 672 | 20231219 | 091800 | 507097690 | 4600 | 4615 | 4615 | 4600 | 9830 |
| 673 | 20231219 | 091700 | 461845430 | 4625 | 4620 | 4635 | 4605 | 4376 |
| 674 | 20231219 | 091600 | 441668405 | 4615 | 4630 | 4640 | 4615 | 6484 |
| 675 | 20231219 | 091500 | 411692705 | 4635 | 4660 | 4660 | 4635 | 1336 |
| 676 | 20231219 | 091400 | 405499685 | 4640 | 4640 | 4640 | 4635 | 3358 |
| 677 | 20231219 | 091300 | 389929910 | 4640 | 4660 | 4660 | 4640 | 1529 |
| 678 | 20231219 | 091200 | 382834235 | 4665 | 4650 | 4670 | 4640 | 3347 |
| 679 | 20231219 | 091100 | 367293960 | 4645 | 4655 | 4675 | 4640 | 3406 |
| 680 | 20231219 | 091000 | 351460140 | 4645 | 4645 | 4655 | 4640 | 5524 |
| 681 | 20231219 | 090900 | 325802395 | 4645 | 4660 | 4670 | 4645 | 10863 |
| 682 | 20231219 | 090800 | 275285570 | 4660 | 4655 | 4670 | 4650 | 5314 |
| 683 | 20231219 | 090700 | 250558265 | 4665 | 4680 | 4680 | 4655 | 9354 |
| 684 | 20231219 | 090600 | 206891995 | 4680 | 4685 | 4700 | 4680 | 5140 |
| 685 | 20231219 | 090500 | 182831305 | 4685 | 4715 | 4715 | 4685 | 543 |
| 686 | 20231219 | 090400 | 180287050 | 4715 | 4690 | 4715 | 4685 | 2698 |
| 687 | 20231219 | 090300 | 167584630 | 4685 | 4720 | 4735 | 4685 | 2931 |
| 688 | 20231219 | 090200 | 153774590 | 4715 | 4685 | 4715 | 4680 | 2906 |
| 689 | 20231219 | 090100 | 140133950 | 4685 | 4680 | 4695 | 4670 | 3558 |
| 690 | 20231219 | 090000 | 123491000 | 4690 | 4705 | 4740 | 4685 | 24415 |