33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 200900 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 7335 |
| 3 | 20231226 | 200800 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 4 | 20231226 | 200700 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 5 | 20231226 | 200600 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 6 | 20231226 | 200500 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 7 | 20231226 | 200400 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 8 | 20231226 | 200300 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 9 | 20231226 | 200200 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 10 | 20231226 | 200100 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 11 | 20231226 | 200000 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 12 | 20231226 | 195900 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 13 | 20231226 | 195800 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 14 | 20231226 | 195700 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 15 | 20231226 | 195600 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 16 | 20231226 | 195500 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 17 | 20231226 | 195400 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 18 | 20231226 | 195300 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 19 | 20231226 | 195200 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 20 | 20231226 | 195100 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 21 | 20231226 | 195000 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 22 | 20231226 | 194900 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 23 | 20231226 | 194800 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 24 | 20231226 | 194700 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 25 | 20231226 | 194600 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 26 | 20231226 | 194500 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 27 | 20231226 | 194400 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 28 | 20231226 | 194300 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 29 | 20231226 | 194200 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 30 | 20231226 | 194100 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 31 | 20231226 | 194000 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 32 | 20231226 | 193900 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 7335 |
| 33 | 20231226 | 193800 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 34 | 20231226 | 193700 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 35 | 20231226 | 193600 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 36 | 20231226 | 193500 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 37 | 20231226 | 193400 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 38 | 20231226 | 193300 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 39 | 20231226 | 193200 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 40 | 20231226 | 193100 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 41 | 20231226 | 193000 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 42 | 20231226 | 192900 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 43 | 20231226 | 192800 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 44 | 20231226 | 192700 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 45 | 20231226 | 192600 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 46 | 20231226 | 192500 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 47 | 20231226 | 192400 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 48 | 20231226 | 192300 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 49 | 20231226 | 192200 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 50 | 20231226 | 192100 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 51 | 20231226 | 192000 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 52 | 20231226 | 191900 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 53 | 20231226 | 191800 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 54 | 20231226 | 191700 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 55 | 20231226 | 191600 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 56 | 20231226 | 191500 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 57 | 20231226 | 191400 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 58 | 20231226 | 191300 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 59 | 20231226 | 191200 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 60 | 20231226 | 191100 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 61 | 20231226 | 191000 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 62 | 20231226 | 190900 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 7335 |
| 63 | 20231226 | 190800 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 64 | 20231226 | 190700 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 65 | 20231226 | 190600 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 66 | 20231226 | 190500 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 67 | 20231226 | 190400 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 68 | 20231226 | 190300 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 69 | 20231226 | 190200 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 70 | 20231226 | 190100 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 71 | 20231226 | 190000 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 72 | 20231226 | 185900 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 73 | 20231226 | 185800 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 74 | 20231226 | 185700 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 75 | 20231226 | 185600 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 76 | 20231226 | 185500 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 77 | 20231226 | 185400 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 78 | 20231226 | 185300 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 79 | 20231226 | 185200 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 80 | 20231226 | 185100 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 81 | 20231226 | 185000 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 82 | 20231226 | 184900 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 83 | 20231226 | 184800 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 84 | 20231226 | 184700 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 85 | 20231226 | 184600 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 86 | 20231226 | 184500 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 87 | 20231226 | 184400 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 88 | 20231226 | 184300 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 89 | 20231226 | 184200 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 90 | 20231226 | 184100 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 91 | 20231226 | 184000 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 92 | 20231226 | 183900 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 7335 |
| 93 | 20231226 | 183800 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 94 | 20231226 | 183700 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 95 | 20231226 | 183600 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 96 | 20231226 | 183500 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 97 | 20231226 | 183400 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 98 | 20231226 | 183300 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 99 | 20231226 | 183200 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 100 | 20231226 | 183100 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 101 | 20231226 | 183000 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 102 | 20231226 | 182900 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 103 | 20231226 | 182800 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 104 | 20231226 | 182700 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 105 | 20231226 | 182600 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 106 | 20231226 | 182500 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 107 | 20231226 | 182400 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 108 | 20231226 | 182300 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 109 | 20231226 | 182200 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 110 | 20231226 | 182100 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 111 | 20231226 | 182000 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 112 | 20231226 | 181900 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 113 | 20231226 | 181800 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 114 | 20231226 | 181700 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 115 | 20231226 | 181600 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 116 | 20231226 | 181500 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 117 | 20231226 | 181400 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 118 | 20231226 | 181300 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 119 | 20231226 | 181200 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 120 | 20231226 | 181100 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 121 | 20231226 | 181000 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 122 | 20231226 | 180900 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 7335 |
| 123 | 20231226 | 180800 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 124 | 20231226 | 180700 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 125 | 20231226 | 180600 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 126 | 20231226 | 180500 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 127 | 20231226 | 180400 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 128 | 20231226 | 180300 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 129 | 20231226 | 180200 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 130 | 20231226 | 180100 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 131 | 20231226 | 180000 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 132 | 20231226 | 175900 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 133 | 20231226 | 175800 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 134 | 20231226 | 175700 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 135 | 20231226 | 175600 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 136 | 20231226 | 175500 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 137 | 20231226 | 175400 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 138 | 20231226 | 175300 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 139 | 20231226 | 175200 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 140 | 20231226 | 175100 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 141 | 20231226 | 175000 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 142 | 20231226 | 174900 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 143 | 20231226 | 174800 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 144 | 20231226 | 174700 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 145 | 20231226 | 174600 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 146 | 20231226 | 174500 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 147 | 20231226 | 174400 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 148 | 20231226 | 174300 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 149 | 20231226 | 174200 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 150 | 20231226 | 174100 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 151 | 20231226 | 174000 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 152 | 20231226 | 173900 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 7335 |
| 153 | 20231226 | 173800 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 154 | 20231226 | 173700 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 155 | 20231226 | 173600 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 156 | 20231226 | 173500 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 157 | 20231226 | 173400 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 158 | 20231226 | 173300 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 159 | 20231226 | 173200 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 160 | 20231226 | 173100 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 161 | 20231226 | 173000 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 162 | 20231226 | 172900 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 163 | 20231226 | 172800 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 164 | 20231226 | 172700 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 165 | 20231226 | 172600 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 166 | 20231226 | 172500 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 167 | 20231226 | 172400 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 168 | 20231226 | 172300 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 169 | 20231226 | 172200 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 170 | 20231226 | 172100 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 171 | 20231226 | 172000 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 172 | 20231226 | 171900 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 173 | 20231226 | 171800 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 174 | 20231226 | 171700 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 175 | 20231226 | 171600 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 176 | 20231226 | 171500 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 177 | 20231226 | 171400 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 178 | 20231226 | 171300 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 179 | 20231226 | 171200 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 180 | 20231226 | 171100 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 181 | 20231226 | 171000 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 182 | 20231226 | 170900 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 7335 |
| 183 | 20231226 | 170800 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 184 | 20231226 | 170700 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 185 | 20231226 | 170600 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 186 | 20231226 | 170500 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 187 | 20231226 | 170400 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 188 | 20231226 | 170300 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 189 | 20231226 | 170200 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 190 | 20231226 | 170100 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 191 | 20231226 | 170000 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 192 | 20231226 | 165900 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 193 | 20231226 | 165800 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 194 | 20231226 | 165700 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 195 | 20231226 | 165600 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 196 | 20231226 | 165500 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 197 | 20231226 | 165400 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 198 | 20231226 | 165300 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 199 | 20231226 | 165200 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 200 | 20231226 | 165100 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 201 | 20231226 | 165000 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 202 | 20231226 | 164900 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 203 | 20231226 | 164800 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 204 | 20231226 | 164700 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 205 | 20231226 | 164600 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 206 | 20231226 | 164500 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 207 | 20231226 | 164400 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 208 | 20231226 | 164300 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 209 | 20231226 | 164200 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 210 | 20231226 | 164100 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 211 | 20231226 | 164000 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 212 | 20231226 | 163900 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 7335 |
| 213 | 20231226 | 163800 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 214 | 20231226 | 163700 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 215 | 20231226 | 163600 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 216 | 20231226 | 163500 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 217 | 20231226 | 163400 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 218 | 20231226 | 163300 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 219 | 20231226 | 163200 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 220 | 20231226 | 163100 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 221 | 20231226 | 163000 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 222 | 20231226 | 162900 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 223 | 20231226 | 162800 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 224 | 20231226 | 162700 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 225 | 20231226 | 162600 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 226 | 20231226 | 162500 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 227 | 20231226 | 162400 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 228 | 20231226 | 162300 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 229 | 20231226 | 162200 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 230 | 20231226 | 162100 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 231 | 20231226 | 162000 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 232 | 20231226 | 161900 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 233 | 20231226 | 161800 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 234 | 20231226 | 161700 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 235 | 20231226 | 161600 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 236 | 20231226 | 161500 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 237 | 20231226 | 161400 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 238 | 20231226 | 161300 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 239 | 20231226 | 161200 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 240 | 20231226 | 161100 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 241 | 20231226 | 161000 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 242 | 20231226 | 160900 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 7335 |
| 243 | 20231226 | 160800 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 244 | 20231226 | 160700 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 245 | 20231226 | 160600 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 246 | 20231226 | 160500 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 247 | 20231226 | 160400 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 248 | 20231226 | 160300 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 249 | 20231226 | 160200 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 250 | 20231226 | 160100 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 251 | 20231226 | 160000 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 252 | 20231226 | 155900 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 253 | 20231226 | 155800 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 254 | 20231226 | 155700 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 255 | 20231226 | 155600 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 256 | 20231226 | 155500 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 257 | 20231226 | 155400 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 258 | 20231226 | 155300 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 259 | 20231226 | 155200 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 260 | 20231226 | 155100 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 261 | 20231226 | 155000 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 262 | 20231226 | 154900 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 263 | 20231226 | 154800 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 264 | 20231226 | 154700 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 265 | 20231226 | 154600 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 266 | 20231226 | 154500 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 267 | 20231226 | 154400 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 268 | 20231226 | 154300 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 269 | 20231226 | 154200 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 270 | 20231226 | 154100 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 271 | 20231226 | 154000 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 272 | 20231226 | 153900 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 7335 |
| 273 | 20231226 | 153800 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 274 | 20231226 | 153700 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 275 | 20231226 | 153600 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 276 | 20231226 | 153500 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 277 | 20231226 | 153400 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 278 | 20231226 | 153300 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 279 | 20231226 | 153200 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 280 | 20231226 | 153100 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 0 |
| 281 | 20231226 | 153000 | 1696855990 | 4780 | 4780 | 4780 | 4780 | 7335 |
| 282 | 20231226 | 152900 | 1661794690 | 4825 | 4825 | 4825 | 4825 | 0 |
| 283 | 20231226 | 152800 | 1661794690 | 4825 | 4825 | 4825 | 4825 | 0 |
| 284 | 20231226 | 152700 | 1661794690 | 4825 | 4825 | 4825 | 4825 | 0 |
| 285 | 20231226 | 152600 | 1661794690 | 4825 | 4825 | 4825 | 4825 | 0 |
| 286 | 20231226 | 152500 | 1661794690 | 4825 | 4825 | 4825 | 4825 | 0 |
| 287 | 20231226 | 152400 | 1661794690 | 4825 | 4825 | 4825 | 4825 | 0 |
| 288 | 20231226 | 152300 | 1661794690 | 4825 | 4825 | 4825 | 4825 | 0 |
| 289 | 20231226 | 152200 | 1661794690 | 4825 | 4825 | 4825 | 4825 | 0 |
| 290 | 20231226 | 152100 | 1661794690 | 4825 | 4825 | 4825 | 4825 | 0 |
| 291 | 20231226 | 152000 | 1661794690 | 4825 | 4825 | 4825 | 4825 | 0 |
| 292 | 20231226 | 151900 | 1661794690 | 4825 | 4825 | 4825 | 4740 | 2272 |
| 293 | 20231226 | 151800 | 1650973610 | 4830 | 4800 | 4830 | 4795 | 451 |
| 294 | 20231226 | 151700 | 1648801435 | 4845 | 4780 | 4845 | 4745 | 610 |
| 295 | 20231226 | 151600 | 1645877570 | 4815 | 4785 | 4815 | 4770 | 503 |
| 296 | 20231226 | 151500 | 1643468390 | 4780 | 4775 | 4800 | 4775 | 1297 |
| 297 | 20231226 | 151400 | 1637251100 | 4715 | 4795 | 4800 | 4715 | 5192 |
| 298 | 20231226 | 151300 | 1612612260 | 4795 | 4810 | 4810 | 4795 | 3101 |
| 299 | 20231226 | 151200 | 1597711655 | 4815 | 4830 | 4830 | 4815 | 567 |
| 300 | 20231226 | 151100 | 1594976695 | 4830 | 4850 | 4850 | 4830 | 1810 |
| 301 | 20231226 | 151000 | 1586223125 | 4865 | 4855 | 4865 | 4855 | 895 |
| 302 | 20231226 | 150900 | 1581877870 | 4870 | 4870 | 4870 | 4870 | 0 |
| 303 | 20231226 | 150800 | 1581877870 | 4870 | 4860 | 4870 | 4860 | 471 |
| 304 | 20231226 | 150700 | 1579584465 | 4855 | 4855 | 4855 | 4855 | 0 |
| 305 | 20231226 | 150600 | 1579584465 | 4855 | 4850 | 4855 | 4845 | 865 |
| 306 | 20231226 | 150500 | 1575388940 | 4845 | 4830 | 4845 | 4830 | 205 |
| 307 | 20231226 | 150400 | 1574398400 | 4830 | 4830 | 4830 | 4830 | 7 |
| 308 | 20231226 | 150300 | 1574364590 | 4830 | 4825 | 4830 | 4825 | 147 |
| 309 | 20231226 | 150200 | 1573655115 | 4825 | 4820 | 4825 | 4810 | 572 |
| 310 | 20231226 | 150100 | 1570900675 | 4820 | 4825 | 4825 | 4820 | 33 |
| 311 | 20231226 | 150000 | 1570741610 | 4820 | 4825 | 4825 | 4820 | 22 |
| 312 | 20231226 | 145900 | 1570635465 | 4830 | 4830 | 4830 | 4830 | 16 |
| 313 | 20231226 | 145800 | 1570558185 | 4810 | 4825 | 4825 | 4810 | 496 |
| 314 | 20231226 | 145700 | 1568166505 | 4835 | 4840 | 4840 | 4835 | 21 |
| 315 | 20231226 | 145600 | 1568064965 | 4820 | 4830 | 4830 | 4820 | 140 |
| 316 | 20231226 | 145500 | 1567389960 | 4820 | 4830 | 4830 | 4820 | 62 |
| 317 | 20231226 | 145400 | 1567090695 | 4830 | 4845 | 4845 | 4830 | 467 |
| 318 | 20231226 | 145300 | 1564830505 | 4850 | 4840 | 4850 | 4840 | 256 |
| 319 | 20231226 | 145200 | 1563591455 | 4840 | 4850 | 4850 | 4840 | 641 |
| 320 | 20231226 | 145100 | 1560483140 | 4855 | 4865 | 4865 | 4850 | 3268 |
| 321 | 20231226 | 145000 | 1544606960 | 4865 | 4865 | 4865 | 4865 | 10 |
| 322 | 20231226 | 144900 | 1544558310 | 4865 | 4870 | 4870 | 4865 | 3 |
| 323 | 20231226 | 144800 | 1544543705 | 4870 | 4875 | 4875 | 4870 | 18 |
| 324 | 20231226 | 144700 | 1544456040 | 4880 | 4880 | 4880 | 4880 | 0 |
| 325 | 20231226 | 144600 | 1544456040 | 4880 | 4875 | 4880 | 4875 | 50 |
| 326 | 20231226 | 144500 | 1544212070 | 4880 | 4880 | 4880 | 4880 | 11 |
| 327 | 20231226 | 144400 | 1544158390 | 4865 | 4875 | 4875 | 4865 | 149 |
| 328 | 20231226 | 144300 | 1543433105 | 4860 | 4865 | 4865 | 4860 | 35 |
| 329 | 20231226 | 144200 | 1543263000 | 4870 | 4870 | 4870 | 4870 | 31 |
| 330 | 20231226 | 144100 | 1543112030 | 4875 | 4875 | 4875 | 4875 | 51 |
| 331 | 20231226 | 144000 | 1542863405 | 4875 | 4875 | 4875 | 4875 | 0 |
| 332 | 20231226 | 143900 | 1542863405 | 4875 | 4870 | 4875 | 4870 | 41 |
| 333 | 20231226 | 143800 | 1542663540 | 4870 | 4875 | 4875 | 4870 | 62 |
| 334 | 20231226 | 143700 | 1542361300 | 4880 | 4880 | 4880 | 4880 | 0 |
| 335 | 20231226 | 143600 | 1542361300 | 4880 | 4880 | 4880 | 4880 | 1 |
| 336 | 20231226 | 143500 | 1542356420 | 4850 | 4850 | 4850 | 4850 | 2 |
| 337 | 20231226 | 143400 | 1542346720 | 4850 | 4865 | 4885 | 4850 | 2087 |
| 338 | 20231226 | 143300 | 1532199360 | 4865 | 4870 | 4870 | 4865 | 130 |
| 339 | 20231226 | 143200 | 1531566645 | 4870 | 4875 | 4875 | 4870 | 50 |
| 340 | 20231226 | 143100 | 1531323140 | 4890 | 4890 | 4890 | 4890 | 0 |
| 341 | 20231226 | 143000 | 1531323140 | 4890 | 4890 | 4890 | 4870 | 27 |
| 342 | 20231226 | 142900 | 1531191605 | 4885 | 4890 | 4890 | 4885 | 34 |
| 343 | 20231226 | 142800 | 1531025355 | 4890 | 4890 | 4890 | 4890 | 0 |
| 344 | 20231226 | 142700 | 1531025355 | 4890 | 4890 | 4890 | 4890 | 1 |
| 345 | 20231226 | 142600 | 1531020465 | 4880 | 4880 | 4880 | 4880 | 52 |
| 346 | 20231226 | 142500 | 1530766705 | 4890 | 4890 | 4890 | 4890 | 29 |
| 347 | 20231226 | 142400 | 1530624895 | 4880 | 4880 | 4880 | 4880 | 58 |
| 348 | 20231226 | 142300 | 1530341855 | 4880 | 4880 | 4880 | 4880 | 1 |
| 349 | 20231226 | 142200 | 1530336975 | 4895 | 4890 | 4895 | 4890 | 1066 |
| 350 | 20231226 | 142100 | 1525124035 | 4890 | 4890 | 4890 | 4880 | 90 |
| 351 | 20231226 | 142000 | 1524684055 | 4895 | 4900 | 4900 | 4895 | 17 |
| 352 | 20231226 | 141900 | 1524600760 | 4900 | 4890 | 4900 | 4890 | 6 |
| 353 | 20231226 | 141800 | 1524571390 | 4895 | 4905 | 4905 | 4895 | 68 |
| 354 | 20231226 | 141700 | 1524238025 | 4900 | 4905 | 4905 | 4900 | 3 |
| 355 | 20231226 | 141600 | 1524223320 | 4910 | 4910 | 4910 | 4910 | 0 |
| 356 | 20231226 | 141500 | 1524223320 | 4910 | 4910 | 4910 | 4910 | 0 |
| 357 | 20231226 | 141400 | 1524223320 | 4910 | 4910 | 4910 | 4910 | 0 |
| 358 | 20231226 | 141300 | 1524223320 | 4910 | 4885 | 4910 | 4885 | 1027 |
| 359 | 20231226 | 141200 | 1519206400 | 4885 | 4885 | 4885 | 4885 | 0 |
| 360 | 20231226 | 141100 | 1519206400 | 4885 | 4905 | 4915 | 4885 | 347 |
| 361 | 20231226 | 141000 | 1517507360 | 4910 | 4910 | 4910 | 4910 | 0 |
| 362 | 20231226 | 140900 | 1517507360 | 4910 | 4910 | 4910 | 4910 | 1 |
| 363 | 20231226 | 140800 | 1517502450 | 4920 | 4910 | 4920 | 4900 | 106 |
| 364 | 20231226 | 140700 | 1516982905 | 4925 | 4925 | 4925 | 4925 | 63 |
| 365 | 20231226 | 140600 | 1516672630 | 4925 | 4905 | 4925 | 4900 | 1662 |
| 366 | 20231226 | 140500 | 1508523220 | 4905 | 4905 | 4905 | 4905 | 1355 |
| 367 | 20231226 | 140400 | 1501876945 | 4910 | 4910 | 4910 | 4910 | 542 |
| 368 | 20231226 | 140300 | 1499215725 | 4915 | 4915 | 4915 | 4915 | 17 |
| 369 | 20231226 | 140200 | 1499132170 | 4925 | 4925 | 4925 | 4925 | 0 |
| 370 | 20231226 | 140100 | 1499132170 | 4925 | 4930 | 4930 | 4925 | 3 |
| 371 | 20231226 | 140000 | 1499117390 | 4930 | 4930 | 4930 | 4930 | 44 |
| 372 | 20231226 | 135900 | 1498900470 | 4940 | 4940 | 4940 | 4940 | 0 |
| 373 | 20231226 | 135800 | 1498900470 | 4940 | 4940 | 4940 | 4940 | 0 |
| 374 | 20231226 | 135700 | 1498900470 | 4940 | 4940 | 4940 | 4940 | 0 |
| 375 | 20231226 | 135600 | 1498900470 | 4940 | 4900 | 4940 | 4900 | 2 |
| 376 | 20231226 | 135500 | 1498890630 | 4945 | 4905 | 4950 | 4900 | 2568 |
| 377 | 20231226 | 135400 | 1486214580 | 4900 | 4900 | 4900 | 4900 | 10 |
| 378 | 20231226 | 135300 | 1486165580 | 4900 | 4925 | 4925 | 4900 | 20 |
| 379 | 20231226 | 135200 | 1486067555 | 4895 | 4900 | 4930 | 4895 | 1069 |
| 380 | 20231226 | 135100 | 1480801765 | 4905 | 4910 | 4910 | 4905 | 116 |
| 381 | 20231226 | 135000 | 1480232780 | 4925 | 4925 | 4925 | 4925 | 896 |
| 382 | 20231226 | 134900 | 1475819980 | 4925 | 4900 | 4935 | 4900 | 1541 |
| 383 | 20231226 | 134800 | 1468222940 | 4900 | 4915 | 4930 | 4900 | 1157 |
| 384 | 20231226 | 134700 | 1462535140 | 4920 | 4925 | 4930 | 4900 | 2605 |
| 385 | 20231226 | 134600 | 1449757870 | 4930 | 4925 | 4930 | 4925 | 81 |
| 386 | 20231226 | 134500 | 1449358790 | 4925 | 4905 | 4935 | 4895 | 4388 |
| 387 | 20231226 | 134400 | 1427787220 | 4905 | 4905 | 4905 | 4905 | 29 |
| 388 | 20231226 | 134300 | 1427644975 | 4905 | 4905 | 4905 | 4905 | 0 |
| 389 | 20231226 | 134200 | 1427644975 | 4905 | 4885 | 4905 | 4885 | 11 |
| 390 | 20231226 | 134100 | 1427591220 | 4900 | 4875 | 4900 | 4875 | 1837 |
| 391 | 20231226 | 134000 | 1418610100 | 4875 | 4875 | 4880 | 4875 | 788 |
| 392 | 20231226 | 133900 | 1414767265 | 4870 | 4870 | 4870 | 4870 | 0 |
| 393 | 20231226 | 133800 | 1414767265 | 4870 | 4870 | 4870 | 4865 | 29 |
| 394 | 20231226 | 133700 | 1414626085 | 4875 | 4875 | 4875 | 4875 | 0 |
| 395 | 20231226 | 133600 | 1414626085 | 4875 | 4875 | 4875 | 4875 | 1 |
| 396 | 20231226 | 133500 | 1414621210 | 4870 | 4860 | 4870 | 4860 | 51 |
| 397 | 20231226 | 133400 | 1414373340 | 4865 | 4865 | 4865 | 4865 | 0 |
| 398 | 20231226 | 133300 | 1414373340 | 4865 | 4865 | 4865 | 4865 | 1 |
| 399 | 20231226 | 133200 | 1414368475 | 4865 | 4860 | 4865 | 4860 | 803 |
| 400 | 20231226 | 133100 | 1410465815 | 4860 | 4860 | 4860 | 4860 | 0 |
| 401 | 20231226 | 133000 | 1410465815 | 4860 | 4860 | 4860 | 4860 | 14 |
| 402 | 20231226 | 132900 | 1410397775 | 4860 | 4865 | 4865 | 4860 | 14 |
| 403 | 20231226 | 132800 | 1410329705 | 4865 | 4865 | 4865 | 4865 | 342 |
| 404 | 20231226 | 132700 | 1408665875 | 4875 | 4865 | 4875 | 4865 | 18 |
| 405 | 20231226 | 132600 | 1408578205 | 4865 | 4865 | 4865 | 4865 | 227 |
| 406 | 20231226 | 132500 | 1407473850 | 4850 | 4850 | 4850 | 4850 | 1 |
| 407 | 20231226 | 132400 | 1407469000 | 4850 | 4850 | 4850 | 4850 | 1 |
| 408 | 20231226 | 132300 | 1407464150 | 4850 | 4855 | 4855 | 4850 | 27 |
| 409 | 20231226 | 132200 | 1407333190 | 4865 | 4865 | 4865 | 4865 | 1 |
| 410 | 20231226 | 132100 | 1407328325 | 4865 | 4860 | 4865 | 4860 | 2 |
| 411 | 20231226 | 132000 | 1407318600 | 4860 | 4860 | 4860 | 4860 | 12 |
| 412 | 20231226 | 131900 | 1407260280 | 4860 | 4860 | 4860 | 4860 | 1 |
| 413 | 20231226 | 131800 | 1407255420 | 4845 | 4840 | 4845 | 4840 | 287 |
| 414 | 20231226 | 131700 | 1405866290 | 4845 | 4855 | 4855 | 4845 | 1594 |
| 415 | 20231226 | 131600 | 1398136150 | 4855 | 4860 | 4860 | 4855 | 20 |
| 416 | 20231226 | 131500 | 1398038970 | 4850 | 4850 | 4850 | 4850 | 0 |
| 417 | 20231226 | 131400 | 1398038970 | 4850 | 4855 | 4855 | 4850 | 123 |
| 418 | 20231226 | 131300 | 1397441920 | 4870 | 4870 | 4870 | 4870 | 205 |
| 419 | 20231226 | 131200 | 1396443570 | 4850 | 4850 | 4850 | 4850 | 100 |
| 420 | 20231226 | 131100 | 1395958570 | 4850 | 4865 | 4865 | 4850 | 525 |
| 421 | 20231226 | 131000 | 1393411515 | 4875 | 4875 | 4875 | 4875 | 0 |
| 422 | 20231226 | 130900 | 1393411515 | 4875 | 4870 | 4875 | 4870 | 362 |
| 423 | 20231226 | 130800 | 1391646770 | 4870 | 4870 | 4870 | 4870 | 0 |
| 424 | 20231226 | 130700 | 1391646770 | 4870 | 4865 | 4870 | 4865 | 11 |
| 425 | 20231226 | 130600 | 1391593250 | 4875 | 4875 | 4875 | 4875 | 0 |
| 426 | 20231226 | 130500 | 1391593250 | 4875 | 4850 | 4875 | 4850 | 60 |
| 427 | 20231226 | 130400 | 1391300775 | 4845 | 4845 | 4845 | 4845 | 1 |
| 428 | 20231226 | 130300 | 1391295930 | 4875 | 4875 | 4875 | 4875 | 14 |
| 429 | 20231226 | 130200 | 1391227680 | 4845 | 4845 | 4875 | 4845 | 17 |
| 430 | 20231226 | 130100 | 1391144925 | 4845 | 4840 | 4845 | 4840 | 2 |
| 431 | 20231226 | 130000 | 1391135240 | 4840 | 4840 | 4840 | 4840 | 2 |
| 432 | 20231226 | 125900 | 1391125560 | 4840 | 4840 | 4840 | 4840 | 0 |
| 433 | 20231226 | 125800 | 1391125560 | 4840 | 4825 | 4840 | 4825 | 17 |
| 434 | 20231226 | 125700 | 1391043405 | 4825 | 4825 | 4825 | 4825 | 6 |
| 435 | 20231226 | 125600 | 1391014455 | 4825 | 4825 | 4825 | 4825 | 124 |
| 436 | 20231226 | 125500 | 1390416155 | 4825 | 4830 | 4830 | 4825 | 53 |
| 437 | 20231226 | 125400 | 1390160420 | 4840 | 4840 | 4840 | 4840 | 26 |
| 438 | 20231226 | 125300 | 1390034580 | 4825 | 4825 | 4825 | 4825 | 0 |
| 439 | 20231226 | 125200 | 1390034580 | 4825 | 4825 | 4825 | 4825 | 8 |
| 440 | 20231226 | 125100 | 1389995980 | 4825 | 4825 | 4825 | 4825 | 1 |
| 441 | 20231226 | 125000 | 1389991155 | 4825 | 4825 | 4825 | 4825 | 1 |
| 442 | 20231226 | 124900 | 1389986330 | 4880 | 4825 | 4880 | 4825 | 2382 |
| 443 | 20231226 | 124800 | 1378420105 | 4825 | 4825 | 4825 | 4825 | 16 |
| 444 | 20231226 | 124700 | 1378342905 | 4830 | 4825 | 4830 | 4825 | 234 |
| 445 | 20231226 | 124600 | 1377213710 | 4830 | 4830 | 4830 | 4830 | 209 |
| 446 | 20231226 | 124500 | 1376204240 | 4830 | 4830 | 4830 | 4830 | 73 |
| 447 | 20231226 | 124400 | 1375851650 | 4830 | 4835 | 4835 | 4830 | 59 |
| 448 | 20231226 | 124300 | 1375566535 | 4830 | 4830 | 4830 | 4830 | 26 |
| 449 | 20231226 | 124200 | 1375440955 | 4835 | 4835 | 4835 | 4835 | 0 |
| 450 | 20231226 | 124100 | 1375440955 | 4835 | 4835 | 4835 | 4835 | 29 |
| 451 | 20231226 | 124000 | 1375300740 | 4830 | 4830 | 4830 | 4830 | 0 |
| 452 | 20231226 | 123900 | 1375300740 | 4830 | 4830 | 4830 | 4830 | 0 |
| 453 | 20231226 | 123800 | 1375300740 | 4830 | 4830 | 4830 | 4830 | 2 |
| 454 | 20231226 | 123700 | 1375291080 | 4830 | 4830 | 4830 | 4830 | 6 |
| 455 | 20231226 | 123600 | 1375262100 | 4825 | 4825 | 4825 | 4825 | 0 |
| 456 | 20231226 | 123500 | 1375262100 | 4825 | 4825 | 4825 | 4825 | 10 |
| 457 | 20231226 | 123400 | 1375213850 | 4825 | 4825 | 4825 | 4825 | 0 |
| 458 | 20231226 | 123300 | 1375213850 | 4825 | 4825 | 4825 | 4825 | 110 |
| 459 | 20231226 | 123200 | 1374683100 | 4835 | 4835 | 4835 | 4825 | 275 |
| 460 | 20231226 | 123100 | 1373353675 | 4835 | 4825 | 4835 | 4825 | 101 |
| 461 | 20231226 | 123000 | 1372865350 | 4825 | 4825 | 4825 | 4825 | 0 |
| 462 | 20231226 | 122900 | 1372865350 | 4825 | 4825 | 4825 | 4825 | 30 |
| 463 | 20231226 | 122800 | 1372720600 | 4825 | 4820 | 4825 | 4820 | 443 |
| 464 | 20231226 | 122700 | 1370583190 | 4820 | 4820 | 4820 | 4820 | 181 |
| 465 | 20231226 | 122600 | 1369710770 | 4820 | 4820 | 4820 | 4820 | 171 |
| 466 | 20231226 | 122500 | 1368886550 | 4825 | 4825 | 4825 | 4825 | 0 |
| 467 | 20231226 | 122400 | 1368886550 | 4825 | 4825 | 4825 | 4825 | 97 |
| 468 | 20231226 | 122300 | 1368418525 | 4825 | 4820 | 4825 | 4820 | 81 |
| 469 | 20231226 | 122200 | 1368027720 | 4820 | 4825 | 4825 | 4820 | 38 |
| 470 | 20231226 | 122100 | 1367844400 | 4825 | 4835 | 4835 | 4825 | 47 |
| 471 | 20231226 | 122000 | 1367617510 | 4825 | 4825 | 4825 | 4825 | 60 |
| 472 | 20231226 | 121900 | 1367328010 | 4830 | 4830 | 4830 | 4830 | 0 |
| 473 | 20231226 | 121800 | 1367328010 | 4830 | 4830 | 4830 | 4830 | 51 |
| 474 | 20231226 | 121700 | 1367081680 | 4830 | 4830 | 4830 | 4830 | 2 |
| 475 | 20231226 | 121600 | 1367072020 | 4835 | 4835 | 4835 | 4835 | 237 |
| 476 | 20231226 | 121500 | 1365926125 | 4835 | 4835 | 4835 | 4835 | 384 |
| 477 | 20231226 | 121400 | 1364069485 | 4835 | 4835 | 4835 | 4835 | 29 |
| 478 | 20231226 | 121300 | 1363929270 | 4830 | 4830 | 4830 | 4830 | 0 |
| 479 | 20231226 | 121200 | 1363929270 | 4830 | 4830 | 4830 | 4830 | 58 |
| 480 | 20231226 | 121100 | 1363649130 | 4835 | 4835 | 4835 | 4835 | 0 |
| 481 | 20231226 | 121000 | 1363649130 | 4835 | 4835 | 4835 | 4830 | 94 |
| 482 | 20231226 | 120900 | 1363194985 | 4840 | 4840 | 4840 | 4840 | 0 |
| 483 | 20231226 | 120800 | 1363194985 | 4840 | 4845 | 4855 | 4840 | 67 |
| 484 | 20231226 | 120700 | 1362870030 | 4845 | 4850 | 4850 | 4845 | 2 |
| 485 | 20231226 | 120600 | 1362860335 | 4855 | 4855 | 4855 | 4855 | 17 |
| 486 | 20231226 | 120500 | 1362777800 | 4860 | 4840 | 4860 | 4840 | 2 |
| 487 | 20231226 | 120400 | 1362768100 | 4840 | 4840 | 4840 | 4840 | 1 |
| 488 | 20231226 | 120300 | 1362763260 | 4835 | 4835 | 4835 | 4835 | 2 |
| 489 | 20231226 | 120200 | 1362753590 | 4830 | 4830 | 4830 | 4830 | 1 |
| 490 | 20231226 | 120100 | 1362748760 | 4825 | 4825 | 4830 | 4825 | 2000 |
| 491 | 20231226 | 120000 | 1353098235 | 4825 | 4865 | 4865 | 4825 | 2050 |
| 492 | 20231226 | 115900 | 1343178470 | 4865 | 4865 | 4865 | 4860 | 148 |
| 493 | 20231226 | 115800 | 1342458950 | 4860 | 4860 | 4860 | 4860 | 0 |
| 494 | 20231226 | 115700 | 1342458950 | 4860 | 4860 | 4860 | 4860 | 4 |
| 495 | 20231226 | 115600 | 1342439510 | 4855 | 4855 | 4855 | 4855 | 6 |
| 496 | 20231226 | 115500 | 1342410380 | 4865 | 4850 | 4865 | 4850 | 124 |
| 497 | 20231226 | 115400 | 1341807795 | 4860 | 4840 | 4860 | 4840 | 22 |
| 498 | 20231226 | 115300 | 1341700895 | 4835 | 4835 | 4835 | 4835 | 4 |
| 499 | 20231226 | 115200 | 1341681555 | 4830 | 4830 | 4830 | 4830 | 1 |
| 500 | 20231226 | 115100 | 1341676725 | 4830 | 4830 | 4865 | 4830 | 104 |
| 501 | 20231226 | 115000 | 1341171175 | 4830 | 4830 | 4830 | 4830 | 230 |
| 502 | 20231226 | 114900 | 1340060275 | 4825 | 4825 | 4825 | 4825 | 3 |
| 503 | 20231226 | 114800 | 1340045800 | 4830 | 4830 | 4830 | 4830 | 1 |
| 504 | 20231226 | 114700 | 1340040970 | 4830 | 4850 | 4850 | 4825 | 1386 |
| 505 | 20231226 | 114600 | 1333340665 | 4865 | 4860 | 4865 | 4855 | 57 |
| 506 | 20231226 | 114500 | 1333063650 | 4865 | 4860 | 4865 | 4860 | 66 |
| 507 | 20231226 | 114400 | 1332742785 | 4860 | 4860 | 4860 | 4860 | 1 |
| 508 | 20231226 | 114300 | 1332737925 | 4860 | 4845 | 4860 | 4845 | 62 |
| 509 | 20231226 | 114200 | 1332437100 | 4845 | 4840 | 4845 | 4840 | 69 |
| 510 | 20231226 | 114100 | 1332102890 | 4845 | 4845 | 4845 | 4845 | 55 |
| 511 | 20231226 | 114000 | 1331836415 | 4845 | 4850 | 4850 | 4845 | 149 |
| 512 | 20231226 | 113900 | 1331114465 | 4850 | 4850 | 4850 | 4850 | 60 |
| 513 | 20231226 | 113800 | 1330823465 | 4855 | 4855 | 4860 | 4855 | 101 |
| 514 | 20231226 | 113700 | 1330332965 | 4860 | 4860 | 4860 | 4860 | 10 |
| 515 | 20231226 | 113600 | 1330284365 | 4860 | 4850 | 4860 | 4850 | 17 |
| 516 | 20231226 | 113500 | 1330201815 | 4850 | 4850 | 4850 | 4850 | 29 |
| 517 | 20231226 | 113400 | 1330061165 | 4850 | 4865 | 4865 | 4850 | 32 |
| 518 | 20231226 | 113300 | 1329905545 | 4865 | 4865 | 4870 | 4865 | 8 |
| 519 | 20231226 | 113200 | 1329866620 | 4860 | 4875 | 4875 | 4860 | 6 |
| 520 | 20231226 | 113100 | 1329837410 | 4880 | 4875 | 4880 | 4875 | 50 |
| 521 | 20231226 | 113000 | 1329593630 | 4845 | 4875 | 4875 | 4835 | 1048 |
| 522 | 20231226 | 112900 | 1324510685 | 4875 | 4875 | 4885 | 4875 | 21 |
| 523 | 20231226 | 112800 | 1324408295 | 4880 | 4880 | 4885 | 4870 | 373 |
| 524 | 20231226 | 112700 | 1322589100 | 4880 | 4880 | 4880 | 4880 | 7 |
| 525 | 20231226 | 112600 | 1322554940 | 4880 | 4885 | 4885 | 4880 | 8 |
| 526 | 20231226 | 112500 | 1322515865 | 4885 | 4885 | 4885 | 4885 | 4 |
| 527 | 20231226 | 112400 | 1322496325 | 4910 | 4880 | 4910 | 4880 | 123 |
| 528 | 20231226 | 112300 | 1321896010 | 4880 | 4900 | 4900 | 4880 | 1091 |
| 529 | 20231226 | 112200 | 1316569320 | 4910 | 4885 | 4910 | 4885 | 1927 |
| 530 | 20231226 | 112100 | 1307111315 | 4885 | 4895 | 4905 | 4885 | 7515 |
| 531 | 20231226 | 112000 | 1270254455 | 4895 | 4875 | 4895 | 4875 | 640 |
| 532 | 20231226 | 111900 | 1267126600 | 4870 | 4850 | 4875 | 4835 | 12633 |
| 533 | 20231226 | 111800 | 1205831555 | 4850 | 4835 | 4850 | 4835 | 66 |
| 534 | 20231226 | 111700 | 1205512010 | 4835 | 4845 | 4845 | 4835 | 156 |
| 535 | 20231226 | 111600 | 1204756230 | 4845 | 4845 | 4845 | 4845 | 189 |
| 536 | 20231226 | 111500 | 1203840525 | 4845 | 4840 | 4845 | 4840 | 604 |
| 537 | 20231226 | 111400 | 1200914965 | 4840 | 4835 | 4840 | 4835 | 42 |
| 538 | 20231226 | 111300 | 1200711885 | 4835 | 4835 | 4835 | 4835 | 117 |
| 539 | 20231226 | 111200 | 1200146190 | 4830 | 4825 | 4830 | 4825 | 616 |
| 540 | 20231226 | 111100 | 1197171685 | 4820 | 4820 | 4820 | 4820 | 0 |
| 541 | 20231226 | 111000 | 1197171685 | 4820 | 4790 | 4820 | 4790 | 1532 |
| 542 | 20231226 | 110900 | 1189800400 | 4800 | 4770 | 4800 | 4770 | 712 |
| 543 | 20231226 | 110800 | 1186386090 | 4765 | 4765 | 4765 | 4765 | 12 |
| 544 | 20231226 | 110700 | 1186328910 | 4770 | 4770 | 4770 | 4770 | 1 |
| 545 | 20231226 | 110600 | 1186324140 | 4755 | 4755 | 4755 | 4755 | 0 |
| 546 | 20231226 | 110500 | 1186324140 | 4755 | 4770 | 4770 | 4755 | 681 |
| 547 | 20231226 | 110400 | 1183082915 | 4760 | 4760 | 4765 | 4760 | 73 |
| 548 | 20231226 | 110300 | 1182735355 | 4760 | 4770 | 4770 | 4760 | 141 |
| 549 | 20231226 | 110200 | 1182063945 | 4765 | 4770 | 4770 | 4765 | 108 |
| 550 | 20231226 | 110100 | 1181549285 | 4775 | 4775 | 4775 | 4775 | 16 |
| 551 | 20231226 | 110000 | 1181472885 | 4785 | 4785 | 4785 | 4785 | 0 |
| 552 | 20231226 | 105900 | 1181472885 | 4785 | 4785 | 4785 | 4785 | 1 |
| 553 | 20231226 | 105800 | 1181468100 | 4755 | 4760 | 4760 | 4755 | 748 |
| 554 | 20231226 | 105700 | 1177909180 | 4760 | 4780 | 4785 | 4760 | 404 |
| 555 | 20231226 | 105600 | 1175981700 | 4775 | 4775 | 4775 | 4775 | 10 |
| 556 | 20231226 | 105500 | 1175933950 | 4765 | 4765 | 4765 | 4765 | 18 |
| 557 | 20231226 | 105400 | 1175848180 | 4765 | 4765 | 4765 | 4765 | 5 |
| 558 | 20231226 | 105300 | 1175824355 | 4760 | 4765 | 4765 | 4760 | 65 |
| 559 | 20231226 | 105200 | 1175514945 | 4760 | 4760 | 4760 | 4760 | 24 |
| 560 | 20231226 | 105100 | 1175400705 | 4755 | 4755 | 4755 | 4755 | 20 |
| 561 | 20231226 | 105000 | 1175305605 | 4760 | 4765 | 4780 | 4755 | 591 |
| 562 | 20231226 | 104900 | 1172493020 | 4765 | 4765 | 4765 | 4765 | 626 |
| 563 | 20231226 | 104800 | 1169510130 | 4770 | 4770 | 4775 | 4770 | 88 |
| 564 | 20231226 | 104700 | 1169090235 | 4775 | 4770 | 4780 | 4770 | 148 |
| 565 | 20231226 | 104600 | 1168383460 | 4775 | 4775 | 4775 | 4770 | 25 |
| 566 | 20231226 | 104500 | 1168264160 | 4775 | 4775 | 4775 | 4775 | 368 |
| 567 | 20231226 | 104400 | 1166506960 | 4780 | 4785 | 4785 | 4775 | 268 |
| 568 | 20231226 | 104300 | 1165226675 | 4790 | 4795 | 4795 | 4790 | 3 |
| 569 | 20231226 | 104200 | 1165212300 | 4790 | 4780 | 4790 | 4780 | 31 |
| 570 | 20231226 | 104100 | 1165063840 | 4780 | 4780 | 4780 | 4780 | 7 |
| 571 | 20231226 | 104000 | 1165030380 | 4775 | 4775 | 4775 | 4775 | 1395 |
| 572 | 20231226 | 103900 | 1158369255 | 4770 | 4780 | 4780 | 4770 | 113 |
| 573 | 20231226 | 103800 | 1157829680 | 4780 | 4780 | 4780 | 4780 | 24 |
| 574 | 20231226 | 103700 | 1157714960 | 4780 | 4780 | 4780 | 4775 | 17 |
| 575 | 20231226 | 103600 | 1157633750 | 4780 | 4785 | 4785 | 4780 | 11 |
| 576 | 20231226 | 103500 | 1157581160 | 4785 | 4800 | 4800 | 4775 | 29 |
| 577 | 20231226 | 103400 | 1157442485 | 4805 | 4770 | 4805 | 4770 | 349 |
| 578 | 20231226 | 103300 | 1155767455 | 4770 | 4765 | 4775 | 4765 | 21 |
| 579 | 20231226 | 103200 | 1155667225 | 4760 | 4775 | 4775 | 4760 | 392 |
| 580 | 20231226 | 103100 | 1153801240 | 4760 | 4765 | 4780 | 4760 | 830 |
| 581 | 20231226 | 103000 | 1149848730 | 4765 | 4770 | 4770 | 4765 | 700 |
| 582 | 20231226 | 102900 | 1146510220 | 4770 | 4775 | 4775 | 4770 | 48 |
| 583 | 20231226 | 102800 | 1146281245 | 4775 | 4775 | 4780 | 4775 | 85 |
| 584 | 20231226 | 102700 | 1145875365 | 4775 | 4780 | 4780 | 4775 | 1201 |
| 585 | 20231226 | 102600 | 1140134605 | 4780 | 4780 | 4780 | 4780 | 101 |
| 586 | 20231226 | 102500 | 1139651825 | 4780 | 4785 | 4785 | 4780 | 110 |
| 587 | 20231226 | 102400 | 1139126020 | 4780 | 4790 | 4790 | 4780 | 1493 |
| 588 | 20231226 | 102300 | 1131977285 | 4790 | 4810 | 4810 | 4790 | 552 |
| 589 | 20231226 | 102200 | 1129330330 | 4800 | 4800 | 4800 | 4795 | 73 |
| 590 | 20231226 | 102100 | 1128979985 | 4800 | 4800 | 4805 | 4800 | 217 |
| 591 | 20231226 | 102000 | 1127938285 | 4810 | 4805 | 4810 | 4800 | 23 |
| 592 | 20231226 | 101900 | 1127827810 | 4810 | 4800 | 4810 | 4800 | 34 |
| 593 | 20231226 | 101800 | 1127664300 | 4805 | 4810 | 4810 | 4805 | 92 |
| 594 | 20231226 | 101700 | 1127222190 | 4800 | 4800 | 4800 | 4800 | 0 |
| 595 | 20231226 | 101600 | 1127222190 | 4800 | 4800 | 4800 | 4800 | 204 |
| 596 | 20231226 | 101500 | 1126242990 | 4800 | 4805 | 4810 | 4800 | 111 |
| 597 | 20231226 | 101400 | 1125709255 | 4810 | 4790 | 4810 | 4790 | 621 |
| 598 | 20231226 | 101300 | 1122728060 | 4800 | 4790 | 4800 | 4790 | 162 |
| 599 | 20231226 | 101200 | 1121951180 | 4795 | 4790 | 4800 | 4790 | 36 |
| 600 | 20231226 | 101100 | 1121778725 | 4795 | 4795 | 4800 | 4795 | 526 |
| 601 | 20231226 | 101000 | 1119256460 | 4805 | 4795 | 4805 | 4795 | 425 |
| 602 | 20231226 | 100900 | 1117218275 | 4805 | 4795 | 4805 | 4795 | 104 |
| 603 | 20231226 | 100800 | 1116719085 | 4795 | 4790 | 4800 | 4790 | 365 |
| 604 | 20231226 | 100700 | 1114967480 | 4795 | 4790 | 4795 | 4790 | 339 |
| 605 | 20231226 | 100600 | 1113343595 | 4790 | 4790 | 4790 | 4790 | 16 |
| 606 | 20231226 | 100500 | 1113266955 | 4800 | 4800 | 4800 | 4790 | 69 |
| 607 | 20231226 | 100400 | 1112936050 | 4800 | 4790 | 4800 | 4790 | 360 |
| 608 | 20231226 | 100300 | 1111209890 | 4795 | 4795 | 4795 | 4795 | 529 |
| 609 | 20231226 | 100200 | 1108673335 | 4805 | 4815 | 4815 | 4795 | 316 |
| 610 | 20231226 | 100100 | 1107154615 | 4795 | 4800 | 4800 | 4795 | 754 |
| 611 | 20231226 | 100000 | 1103535605 | 4825 | 4815 | 4825 | 4815 | 426 |
| 612 | 20231226 | 095900 | 1101483415 | 4820 | 4790 | 4820 | 4790 | 1262 |
| 613 | 20231226 | 095800 | 1095412550 | 4785 | 4785 | 4785 | 4775 | 77 |
| 614 | 20231226 | 095700 | 1095044510 | 4795 | 4780 | 4800 | 4780 | 710 |
| 615 | 20231226 | 095600 | 1091637610 | 4775 | 4775 | 4785 | 4775 | 508 |
| 616 | 20231226 | 095500 | 1089210305 | 4775 | 4770 | 4775 | 4750 | 1046 |
| 617 | 20231226 | 095400 | 1084229785 | 4765 | 4790 | 4795 | 4765 | 443 |
| 618 | 20231226 | 095300 | 1082110840 | 4795 | 4790 | 4795 | 4780 | 1466 |
| 619 | 20231226 | 095200 | 1075086105 | 4780 | 4760 | 4785 | 4760 | 2680 |
| 620 | 20231226 | 095100 | 1062279145 | 4760 | 4755 | 4760 | 4740 | 3733 |
| 621 | 20231226 | 095000 | 1044581745 | 4765 | 4770 | 4770 | 4765 | 16 |
| 622 | 20231226 | 094900 | 1044505455 | 4740 | 4750 | 4750 | 4740 | 1293 |
| 623 | 20231226 | 094800 | 1038371320 | 4745 | 4745 | 4750 | 4745 | 244 |
| 624 | 20231226 | 094700 | 1037212690 | 4740 | 4735 | 4780 | 4735 | 268 |
| 625 | 20231226 | 094600 | 1035933450 | 4745 | 4710 | 4745 | 4710 | 1382 |
| 626 | 20231226 | 094500 | 1029386090 | 4710 | 4725 | 4740 | 4705 | 997 |
| 627 | 20231226 | 094400 | 1024688895 | 4705 | 4700 | 4705 | 4685 | 949 |
| 628 | 20231226 | 094300 | 1020230680 | 4705 | 4700 | 4725 | 4695 | 1389 |
| 629 | 20231226 | 094200 | 1013690015 | 4710 | 4730 | 4730 | 4670 | 4601 |
| 630 | 20231226 | 094100 | 992092175 | 4730 | 4695 | 4730 | 4670 | 2425 |
| 631 | 20231226 | 094000 | 980716540 | 4680 | 4695 | 4730 | 4665 | 6419 |
| 632 | 20231226 | 093900 | 950707205 | 4695 | 4735 | 4735 | 4655 | 4890 |
| 633 | 20231226 | 093800 | 927730390 | 4725 | 4740 | 4750 | 4720 | 2462 |
| 634 | 20231226 | 093700 | 916066205 | 4740 | 4770 | 4800 | 4740 | 9176 |
| 635 | 20231226 | 093600 | 872422000 | 4770 | 4770 | 4805 | 4770 | 1060 |
| 636 | 20231226 | 093500 | 867365730 | 4770 | 4785 | 4805 | 4770 | 2182 |
| 637 | 20231226 | 093400 | 856947280 | 4810 | 4750 | 4810 | 4750 | 6982 |
| 638 | 20231226 | 093300 | 823661230 | 4740 | 4810 | 4810 | 4680 | 20641 |
| 639 | 20231226 | 093200 | 726104890 | 4800 | 4810 | 4810 | 4760 | 9300 |
| 640 | 20231226 | 093100 | 681576275 | 4815 | 4825 | 4845 | 4815 | 3452 |
| 641 | 20231226 | 093000 | 664936135 | 4825 | 4850 | 4850 | 4825 | 3381 |
| 642 | 20231226 | 092900 | 648583470 | 4850 | 4845 | 4850 | 4840 | 8144 |
| 643 | 20231226 | 092800 | 609093325 | 4850 | 4875 | 4875 | 4845 | 6355 |
| 644 | 20231226 | 092700 | 578231505 | 4875 | 4870 | 4880 | 4860 | 610 |
| 645 | 20231226 | 092600 | 575260670 | 4870 | 4875 | 4875 | 4870 | 607 |
| 646 | 20231226 | 092500 | 572301795 | 4880 | 4880 | 4890 | 4875 | 567 |
| 647 | 20231226 | 092400 | 569533835 | 4890 | 4900 | 4900 | 4880 | 1170 |
| 648 | 20231226 | 092300 | 563811800 | 4900 | 4900 | 4900 | 4895 | 837 |
| 649 | 20231226 | 092200 | 559713060 | 4900 | 4920 | 4920 | 4900 | 1173 |
| 650 | 20231226 | 092100 | 553960835 | 4920 | 4940 | 4960 | 4920 | 1168 |
| 651 | 20231226 | 092000 | 548198010 | 4935 | 4950 | 4965 | 4935 | 2255 |
| 652 | 20231226 | 091900 | 537046120 | 4960 | 4950 | 4960 | 4940 | 601 |
| 653 | 20231226 | 091800 | 534072925 | 4950 | 4940 | 4975 | 4940 | 3259 |
| 654 | 20231226 | 091700 | 517887135 | 4940 | 4920 | 4940 | 4905 | 1343 |
| 655 | 20231226 | 091600 | 511258605 | 4935 | 4900 | 4935 | 4900 | 562 |
| 656 | 20231226 | 091500 | 508494595 | 4900 | 4885 | 4940 | 4885 | 208 |
| 657 | 20231226 | 091400 | 507470915 | 4895 | 4950 | 4950 | 4840 | 7028 |
| 658 | 20231226 | 091300 | 473047050 | 4950 | 4945 | 4950 | 4945 | 1248 |
| 659 | 20231226 | 091200 | 466869465 | 4950 | 4930 | 5030 | 4930 | 7694 |
| 660 | 20231226 | 091100 | 428637455 | 4970 | 5030 | 5040 | 4925 | 13640 |
| 661 | 20231226 | 091000 | 360488820 | 5030 | 5100 | 5110 | 5030 | 15994 |
| 662 | 20231226 | 090900 | 279397550 | 5110 | 5060 | 5150 | 5060 | 21295 |
| 663 | 20231226 | 090800 | 170382450 | 5100 | 5040 | 5100 | 5030 | 2458 |
| 664 | 20231226 | 090700 | 157908600 | 5040 | 5050 | 5070 | 5020 | 3235 |
| 665 | 20231226 | 090600 | 141566140 | 5050 | 5010 | 5050 | 5010 | 730 |
| 666 | 20231226 | 090500 | 137891320 | 5010 | 5050 | 5060 | 5010 | 1668 |
| 667 | 20231226 | 090400 | 129499690 | 5030 | 5090 | 5090 | 5030 | 5700 |
| 668 | 20231226 | 090300 | 100627350 | 5090 | 5030 | 5090 | 5030 | 6383 |
| 669 | 20231226 | 090200 | 68283560 | 5030 | 4965 | 5030 | 4965 | 4467 |
| 670 | 20231226 | 090100 | 45953845 | 4960 | 4940 | 4965 | 4920 | 2347 |
| 671 | 20231226 | 090000 | 34329960 | 4940 | 4960 | 4965 | 4940 | 6160 |