34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 202600 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 4342 |
| 3 | 20231221 | 202500 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 4 | 20231221 | 202400 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 5 | 20231221 | 202300 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 6 | 20231221 | 202200 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 7 | 20231221 | 202100 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 8 | 20231221 | 202000 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 9 | 20231221 | 201900 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 10 | 20231221 | 201800 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 11 | 20231221 | 201700 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 12 | 20231221 | 201600 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 13 | 20231221 | 201500 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 14 | 20231221 | 201400 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 15 | 20231221 | 201300 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 16 | 20231221 | 201200 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 17 | 20231221 | 201100 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 18 | 20231221 | 201000 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 19 | 20231221 | 200900 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 20 | 20231221 | 200800 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 21 | 20231221 | 200700 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 22 | 20231221 | 200600 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 23 | 20231221 | 200500 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 24 | 20231221 | 200400 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 25 | 20231221 | 200300 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 26 | 20231221 | 200200 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 27 | 20231221 | 200100 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 28 | 20231221 | 200000 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 29 | 20231221 | 195900 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 30 | 20231221 | 195800 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 31 | 20231221 | 195700 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 32 | 20231221 | 195600 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 4342 |
| 33 | 20231221 | 195500 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 34 | 20231221 | 195400 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 35 | 20231221 | 195300 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 36 | 20231221 | 195200 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 37 | 20231221 | 195100 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 38 | 20231221 | 195000 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 39 | 20231221 | 194900 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 40 | 20231221 | 194800 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 41 | 20231221 | 194700 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 42 | 20231221 | 194600 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 43 | 20231221 | 194500 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 44 | 20231221 | 194400 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 45 | 20231221 | 194300 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 46 | 20231221 | 194200 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 47 | 20231221 | 194100 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 48 | 20231221 | 194000 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 49 | 20231221 | 193900 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 50 | 20231221 | 193800 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 51 | 20231221 | 193700 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 52 | 20231221 | 193600 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 53 | 20231221 | 193500 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 54 | 20231221 | 193400 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 55 | 20231221 | 193300 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 56 | 20231221 | 193200 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 57 | 20231221 | 193100 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 58 | 20231221 | 193000 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 59 | 20231221 | 192900 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 60 | 20231221 | 192800 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 61 | 20231221 | 192700 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 62 | 20231221 | 192600 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 4342 |
| 63 | 20231221 | 192500 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 64 | 20231221 | 192400 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 65 | 20231221 | 192300 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 66 | 20231221 | 192200 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 67 | 20231221 | 192100 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 68 | 20231221 | 192000 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 69 | 20231221 | 191900 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 70 | 20231221 | 191800 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 71 | 20231221 | 191700 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 72 | 20231221 | 191600 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 73 | 20231221 | 191500 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 74 | 20231221 | 191400 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 75 | 20231221 | 191300 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 76 | 20231221 | 191200 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 77 | 20231221 | 191100 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 78 | 20231221 | 191000 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 79 | 20231221 | 190900 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 80 | 20231221 | 190800 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 81 | 20231221 | 190700 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 82 | 20231221 | 190600 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 83 | 20231221 | 190500 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 84 | 20231221 | 190400 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 85 | 20231221 | 190300 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 86 | 20231221 | 190200 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 87 | 20231221 | 190100 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 88 | 20231221 | 190000 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 89 | 20231221 | 185900 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 90 | 20231221 | 185800 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 91 | 20231221 | 185700 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 92 | 20231221 | 185600 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 4342 |
| 93 | 20231221 | 185500 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 94 | 20231221 | 185400 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 95 | 20231221 | 185300 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 96 | 20231221 | 185200 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 97 | 20231221 | 185100 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 98 | 20231221 | 185000 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 99 | 20231221 | 184900 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 100 | 20231221 | 184800 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 101 | 20231221 | 184700 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 102 | 20231221 | 184600 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 103 | 20231221 | 184500 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 104 | 20231221 | 184400 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 105 | 20231221 | 184300 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 106 | 20231221 | 184200 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 107 | 20231221 | 184100 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 108 | 20231221 | 184000 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 109 | 20231221 | 183900 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 110 | 20231221 | 183800 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 111 | 20231221 | 183700 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 112 | 20231221 | 183600 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 113 | 20231221 | 183500 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 114 | 20231221 | 183400 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 115 | 20231221 | 183300 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 116 | 20231221 | 183200 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 117 | 20231221 | 183100 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 118 | 20231221 | 183000 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 119 | 20231221 | 182900 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 120 | 20231221 | 182800 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 121 | 20231221 | 182700 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 122 | 20231221 | 182600 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 4342 |
| 123 | 20231221 | 182500 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 124 | 20231221 | 182400 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 125 | 20231221 | 182300 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 126 | 20231221 | 182200 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 127 | 20231221 | 182100 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 128 | 20231221 | 182000 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 129 | 20231221 | 181900 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 130 | 20231221 | 181800 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 131 | 20231221 | 181700 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 132 | 20231221 | 181600 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 133 | 20231221 | 181500 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 134 | 20231221 | 181400 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 135 | 20231221 | 181300 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 136 | 20231221 | 181200 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 137 | 20231221 | 181100 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 138 | 20231221 | 181000 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 139 | 20231221 | 180900 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 140 | 20231221 | 180800 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 141 | 20231221 | 180700 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 142 | 20231221 | 180600 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 143 | 20231221 | 180500 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 144 | 20231221 | 180400 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 145 | 20231221 | 180300 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 146 | 20231221 | 180200 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 147 | 20231221 | 180100 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 148 | 20231221 | 180000 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 149 | 20231221 | 175900 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 150 | 20231221 | 175800 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 151 | 20231221 | 175700 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 152 | 20231221 | 175600 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 4342 |
| 153 | 20231221 | 175500 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 154 | 20231221 | 175400 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 155 | 20231221 | 175300 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 156 | 20231221 | 175200 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 157 | 20231221 | 175100 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 158 | 20231221 | 175000 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 159 | 20231221 | 174900 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 160 | 20231221 | 174800 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 161 | 20231221 | 174700 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 162 | 20231221 | 174600 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 163 | 20231221 | 174500 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 164 | 20231221 | 174400 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 165 | 20231221 | 174300 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 166 | 20231221 | 174200 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 167 | 20231221 | 174100 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 168 | 20231221 | 174000 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 169 | 20231221 | 173900 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 170 | 20231221 | 173800 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 171 | 20231221 | 173700 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 172 | 20231221 | 173600 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 173 | 20231221 | 173500 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 174 | 20231221 | 173400 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 175 | 20231221 | 173300 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 176 | 20231221 | 173200 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 177 | 20231221 | 173100 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 178 | 20231221 | 173000 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 179 | 20231221 | 172900 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 180 | 20231221 | 172800 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 181 | 20231221 | 172700 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 182 | 20231221 | 172600 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 4342 |
| 183 | 20231221 | 172500 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 184 | 20231221 | 172400 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 185 | 20231221 | 172300 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 186 | 20231221 | 172200 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 187 | 20231221 | 172100 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 188 | 20231221 | 172000 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 189 | 20231221 | 171900 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 190 | 20231221 | 171800 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 191 | 20231221 | 171700 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 192 | 20231221 | 171600 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 193 | 20231221 | 171500 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 194 | 20231221 | 171400 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 195 | 20231221 | 171300 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 196 | 20231221 | 171200 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 197 | 20231221 | 171100 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 198 | 20231221 | 171000 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 199 | 20231221 | 170900 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 200 | 20231221 | 170800 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 201 | 20231221 | 170700 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 202 | 20231221 | 170600 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 203 | 20231221 | 170500 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 204 | 20231221 | 170400 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 205 | 20231221 | 170300 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 206 | 20231221 | 170200 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 207 | 20231221 | 170100 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 208 | 20231221 | 170000 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 209 | 20231221 | 165900 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 210 | 20231221 | 165800 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 211 | 20231221 | 165700 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 212 | 20231221 | 165600 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 4342 |
| 213 | 20231221 | 165500 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 214 | 20231221 | 165400 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 215 | 20231221 | 165300 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 216 | 20231221 | 165200 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 217 | 20231221 | 165100 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 218 | 20231221 | 165000 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 219 | 20231221 | 164900 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 220 | 20231221 | 164800 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 221 | 20231221 | 164700 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 222 | 20231221 | 164600 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 223 | 20231221 | 164500 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 224 | 20231221 | 164400 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 225 | 20231221 | 164300 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 226 | 20231221 | 164200 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 227 | 20231221 | 164100 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 228 | 20231221 | 164000 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 229 | 20231221 | 163900 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 230 | 20231221 | 163800 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 231 | 20231221 | 163700 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 232 | 20231221 | 163600 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 233 | 20231221 | 163500 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 234 | 20231221 | 163400 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 235 | 20231221 | 163300 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 236 | 20231221 | 163200 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 237 | 20231221 | 163100 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 238 | 20231221 | 163000 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 239 | 20231221 | 162900 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 240 | 20231221 | 162800 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 241 | 20231221 | 162700 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 242 | 20231221 | 162600 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 4342 |
| 243 | 20231221 | 162500 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 244 | 20231221 | 162400 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 245 | 20231221 | 162300 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 246 | 20231221 | 162200 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 247 | 20231221 | 162100 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 248 | 20231221 | 162000 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 249 | 20231221 | 161900 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 250 | 20231221 | 161800 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 251 | 20231221 | 161700 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 252 | 20231221 | 161600 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 253 | 20231221 | 161500 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 254 | 20231221 | 161400 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 255 | 20231221 | 161300 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 256 | 20231221 | 161200 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 257 | 20231221 | 161100 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 258 | 20231221 | 161000 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 259 | 20231221 | 160900 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 260 | 20231221 | 160800 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 261 | 20231221 | 160700 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 262 | 20231221 | 160600 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 263 | 20231221 | 160500 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 264 | 20231221 | 160400 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 265 | 20231221 | 160300 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 266 | 20231221 | 160200 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 267 | 20231221 | 160100 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 268 | 20231221 | 160000 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 269 | 20231221 | 155900 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 270 | 20231221 | 155800 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 271 | 20231221 | 155700 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 272 | 20231221 | 155600 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 4342 |
| 273 | 20231221 | 155500 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 274 | 20231221 | 155400 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 275 | 20231221 | 155300 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 276 | 20231221 | 155200 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 277 | 20231221 | 155100 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 278 | 20231221 | 155000 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 279 | 20231221 | 154900 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 280 | 20231221 | 154800 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 281 | 20231221 | 154700 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 282 | 20231221 | 154600 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 283 | 20231221 | 154500 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 284 | 20231221 | 154400 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 285 | 20231221 | 154300 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 286 | 20231221 | 154200 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 287 | 20231221 | 154100 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 288 | 20231221 | 154000 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 289 | 20231221 | 153900 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 290 | 20231221 | 153800 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 291 | 20231221 | 153700 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 292 | 20231221 | 153600 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 293 | 20231221 | 153500 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 294 | 20231221 | 153400 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 295 | 20231221 | 153300 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 296 | 20231221 | 153200 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 297 | 20231221 | 153100 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 0 |
| 298 | 20231221 | 153000 | 1753536510 | 5130 | 5130 | 5130 | 5130 | 4342 |
| 299 | 20231221 | 152900 | 1731262050 | 5150 | 5150 | 5150 | 5150 | 0 |
| 300 | 20231221 | 152800 | 1731262050 | 5150 | 5150 | 5150 | 5150 | 0 |
| 301 | 20231221 | 152700 | 1731262050 | 5150 | 5150 | 5150 | 5150 | 0 |
| 302 | 20231221 | 152600 | 1731262050 | 5150 | 5150 | 5150 | 5150 | 0 |
| 303 | 20231221 | 152500 | 1731262050 | 5150 | 5150 | 5150 | 5150 | 0 |
| 304 | 20231221 | 152400 | 1731262050 | 5150 | 5150 | 5150 | 5150 | 0 |
| 305 | 20231221 | 152300 | 1731262050 | 5150 | 5150 | 5150 | 5150 | 0 |
| 306 | 20231221 | 152200 | 1731262050 | 5150 | 5150 | 5150 | 5150 | 0 |
| 307 | 20231221 | 152100 | 1731262050 | 5150 | 5150 | 5150 | 5150 | 0 |
| 308 | 20231221 | 152000 | 1731262050 | 5150 | 5150 | 5150 | 5150 | 0 |
| 309 | 20231221 | 151900 | 1731262050 | 5150 | 5120 | 5150 | 5120 | 153 |
| 310 | 20231221 | 151800 | 1730476950 | 5110 | 5100 | 5110 | 5100 | 396 |
| 311 | 20231221 | 151700 | 1728453460 | 5150 | 5130 | 5150 | 5100 | 529 |
| 312 | 20231221 | 151600 | 1725737590 | 5130 | 5140 | 5150 | 5130 | 551 |
| 313 | 20231221 | 151500 | 1722907280 | 5140 | 5090 | 5140 | 5090 | 2106 |
| 314 | 20231221 | 151400 | 1712128420 | 5090 | 5110 | 5120 | 5090 | 1826 |
| 315 | 20231221 | 151300 | 1702814920 | 5110 | 5140 | 5140 | 5110 | 270 |
| 316 | 20231221 | 151200 | 1701434190 | 5110 | 5150 | 5150 | 5110 | 50 |
| 317 | 20231221 | 151100 | 1701177490 | 5160 | 5150 | 5170 | 5100 | 5789 |
| 318 | 20231221 | 151000 | 1671562460 | 5170 | 5170 | 5170 | 5150 | 181 |
| 319 | 20231221 | 150900 | 1670627290 | 5170 | 5170 | 5170 | 5170 | 31 |
| 320 | 20231221 | 150800 | 1670467020 | 5170 | 5160 | 5170 | 5160 | 193 |
| 321 | 20231221 | 150700 | 1669469360 | 5160 | 5130 | 5160 | 5120 | 652 |
| 322 | 20231221 | 150600 | 1666114960 | 5130 | 5130 | 5140 | 5130 | 111 |
| 323 | 20231221 | 150500 | 1665545520 | 5140 | 5160 | 5160 | 5140 | 2442 |
| 324 | 20231221 | 150400 | 1652958940 | 5170 | 5190 | 5190 | 5170 | 396 |
| 325 | 20231221 | 150300 | 1650910400 | 5180 | 5220 | 5220 | 5180 | 6 |
| 326 | 20231221 | 150200 | 1650879260 | 5190 | 5180 | 5190 | 5180 | 1229 |
| 327 | 20231221 | 150100 | 1644502250 | 5190 | 5190 | 5190 | 5190 | 0 |
| 328 | 20231221 | 150000 | 1644502250 | 5190 | 5180 | 5190 | 5180 | 136 |
| 329 | 20231221 | 145900 | 1643797410 | 5170 | 5180 | 5180 | 5170 | 1607 |
| 330 | 20231221 | 145800 | 1635489020 | 5180 | 5180 | 5180 | 5180 | 1220 |
| 331 | 20231221 | 145700 | 1629169420 | 5190 | 5190 | 5190 | 5190 | 234 |
| 332 | 20231221 | 145600 | 1627954960 | 5190 | 5170 | 5190 | 5170 | 188 |
| 333 | 20231221 | 145500 | 1626980520 | 5180 | 5180 | 5180 | 5180 | 435 |
| 334 | 20231221 | 145400 | 1624727220 | 5170 | 5180 | 5180 | 5170 | 335 |
| 335 | 20231221 | 145300 | 1622995170 | 5180 | 5170 | 5180 | 5170 | 92 |
| 336 | 20231221 | 145200 | 1622519500 | 5170 | 5200 | 5200 | 5150 | 11992 |
| 337 | 20231221 | 145100 | 1560339580 | 5210 | 5210 | 5210 | 5210 | 524 |
| 338 | 20231221 | 145000 | 1557609540 | 5210 | 5200 | 5210 | 5200 | 586 |
| 339 | 20231221 | 144900 | 1554561580 | 5200 | 5210 | 5210 | 5200 | 2242 |
| 340 | 20231221 | 144800 | 1542899130 | 5230 | 5220 | 5230 | 5210 | 2139 |
| 341 | 20231221 | 144700 | 1531751280 | 5220 | 5220 | 5220 | 5220 | 600 |
| 342 | 20231221 | 144600 | 1528619280 | 5220 | 5220 | 5220 | 5220 | 64 |
| 343 | 20231221 | 144500 | 1528285200 | 5230 | 5230 | 5230 | 5230 | 0 |
| 344 | 20231221 | 144400 | 1528285200 | 5230 | 5230 | 5230 | 5230 | 56 |
| 345 | 20231221 | 144300 | 1527992320 | 5220 | 5230 | 5230 | 5220 | 200 |
| 346 | 20231221 | 144200 | 1526947320 | 5230 | 5230 | 5230 | 5230 | 0 |
| 347 | 20231221 | 144100 | 1526947320 | 5230 | 5230 | 5230 | 5230 | 699 |
| 348 | 20231221 | 144000 | 1523291550 | 5230 | 5230 | 5230 | 5230 | 1 |
| 349 | 20231221 | 143900 | 1523286320 | 5210 | 5220 | 5220 | 5210 | 41 |
| 350 | 20231221 | 143800 | 1523072530 | 5210 | 5230 | 5230 | 5210 | 1731 |
| 351 | 20231221 | 143700 | 1514051970 | 5220 | 5220 | 5220 | 5210 | 1130 |
| 352 | 20231221 | 143600 | 1508163940 | 5210 | 5220 | 5220 | 5210 | 2146 |
| 353 | 20231221 | 143500 | 1496967100 | 5220 | 5230 | 5230 | 5220 | 320 |
| 354 | 20231221 | 143400 | 1495294100 | 5230 | 5230 | 5230 | 5230 | 50 |
| 355 | 20231221 | 143300 | 1495032600 | 5230 | 5230 | 5230 | 5230 | 828 |
| 356 | 20231221 | 143200 | 1490702160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 357 | 20231221 | 143100 | 1490702160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 358 | 20231221 | 143000 | 1490702160 | 5230 | 5230 | 5230 | 5230 | 0 |
| 359 | 20231221 | 142900 | 1490702160 | 5230 | 5230 | 5230 | 5230 | 756 |
| 360 | 20231221 | 142800 | 1486748280 | 5230 | 5240 | 5240 | 5230 | 331 |
| 361 | 20231221 | 142700 | 1485016270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 362 | 20231221 | 142600 | 1485016270 | 5290 | 5290 | 5290 | 5290 | 0 |
| 363 | 20231221 | 142500 | 1485016270 | 5290 | 5250 | 5290 | 5230 | 1619 |
| 364 | 20231221 | 142400 | 1476528150 | 5300 | 5290 | 5300 | 5290 | 500 |
| 365 | 20231221 | 142300 | 1473882150 | 5290 | 5260 | 5290 | 5260 | 39 |
| 366 | 20231221 | 142200 | 1473676110 | 5260 | 5270 | 5270 | 5260 | 333 |
| 367 | 20231221 | 142100 | 1471924510 | 5270 | 5270 | 5270 | 5270 | 0 |
| 368 | 20231221 | 142000 | 1471924510 | 5270 | 5270 | 5270 | 5270 | 0 |
| 369 | 20231221 | 141900 | 1471924510 | 5270 | 5270 | 5270 | 5270 | 0 |
| 370 | 20231221 | 141800 | 1471924510 | 5270 | 5270 | 5270 | 5270 | 80 |
| 371 | 20231221 | 141700 | 1471502910 | 5270 | 5270 | 5270 | 5270 | 30 |
| 372 | 20231221 | 141600 | 1471344810 | 5270 | 5270 | 5270 | 5270 | 0 |
| 373 | 20231221 | 141500 | 1471344810 | 5270 | 5270 | 5270 | 5270 | 266 |
| 374 | 20231221 | 141400 | 1469942990 | 5250 | 5250 | 5250 | 5250 | 0 |
| 375 | 20231221 | 141300 | 1469942990 | 5250 | 5280 | 5280 | 5250 | 498 |
| 376 | 20231221 | 141200 | 1467325100 | 5280 | 5280 | 5280 | 5280 | 0 |
| 377 | 20231221 | 141100 | 1467325100 | 5280 | 5290 | 5290 | 5280 | 15 |
| 378 | 20231221 | 141000 | 1467245890 | 5290 | 5290 | 5290 | 5290 | 0 |
| 379 | 20231221 | 140900 | 1467245890 | 5290 | 5290 | 5290 | 5290 | 0 |
| 380 | 20231221 | 140800 | 1467245890 | 5290 | 5290 | 5290 | 5290 | 0 |
| 381 | 20231221 | 140700 | 1467245890 | 5290 | 5290 | 5290 | 5290 | 2 |
| 382 | 20231221 | 140600 | 1467235310 | 5280 | 5280 | 5280 | 5280 | 0 |
| 383 | 20231221 | 140500 | 1467235310 | 5280 | 5280 | 5280 | 5280 | 0 |
| 384 | 20231221 | 140400 | 1467235310 | 5280 | 5280 | 5280 | 5280 | 0 |
| 385 | 20231221 | 140300 | 1467235310 | 5280 | 5280 | 5280 | 5280 | 153 |
| 386 | 20231221 | 140200 | 1466427470 | 5310 | 5310 | 5310 | 5310 | 0 |
| 387 | 20231221 | 140100 | 1466427470 | 5310 | 5310 | 5310 | 5310 | 0 |
| 388 | 20231221 | 140000 | 1466427470 | 5310 | 5290 | 5310 | 5280 | 120 |
| 389 | 20231221 | 135900 | 1465792730 | 5290 | 5290 | 5290 | 5290 | 1 |
| 390 | 20231221 | 135800 | 1465787440 | 5290 | 5290 | 5290 | 5290 | 10 |
| 391 | 20231221 | 135700 | 1465734540 | 5290 | 5290 | 5290 | 5290 | 10 |
| 392 | 20231221 | 135600 | 1465681640 | 5310 | 5310 | 5310 | 5310 | 10 |
| 393 | 20231221 | 135500 | 1465628540 | 5280 | 5280 | 5280 | 5280 | 0 |
| 394 | 20231221 | 135400 | 1465628540 | 5280 | 5300 | 5300 | 5280 | 147 |
| 395 | 20231221 | 135300 | 1464851780 | 5330 | 5330 | 5330 | 5330 | 6 |
| 396 | 20231221 | 135200 | 1464819800 | 5340 | 5340 | 5340 | 5340 | 1 |
| 397 | 20231221 | 135100 | 1464814460 | 5290 | 5320 | 5320 | 5290 | 2041 |
| 398 | 20231221 | 135000 | 1453990320 | 5330 | 5360 | 5360 | 5330 | 225 |
| 399 | 20231221 | 134900 | 1452790490 | 5360 | 5340 | 5360 | 5340 | 4 |
| 400 | 20231221 | 134800 | 1452769070 | 5340 | 5340 | 5340 | 5340 | 277 |
| 401 | 20231221 | 134700 | 1451289890 | 5330 | 5350 | 5390 | 5330 | 129 |
| 402 | 20231221 | 134600 | 1450600460 | 5400 | 5490 | 5550 | 5400 | 1254 |
| 403 | 20231221 | 134500 | 1443722700 | 5490 | 5350 | 5510 | 5330 | 6986 |
| 404 | 20231221 | 134400 | 1405794190 | 5340 | 5330 | 5340 | 5330 | 1457 |
| 405 | 20231221 | 134300 | 1398022380 | 5320 | 5320 | 5330 | 5320 | 2072 |
| 406 | 20231221 | 134200 | 1386989340 | 5320 | 5320 | 5320 | 5320 | 60 |
| 407 | 20231221 | 134100 | 1386670140 | 5320 | 5270 | 5320 | 5270 | 3000 |
| 408 | 20231221 | 134000 | 1370790140 | 5260 | 5250 | 5260 | 5250 | 2000 |
| 409 | 20231221 | 133900 | 1360280140 | 5250 | 5250 | 5250 | 5250 | 50 |
| 410 | 20231221 | 133800 | 1360017640 | 5250 | 5250 | 5250 | 5250 | 0 |
| 411 | 20231221 | 133700 | 1360017640 | 5250 | 5250 | 5250 | 5250 | 30 |
| 412 | 20231221 | 133600 | 1359860140 | 5230 | 5230 | 5230 | 5230 | 2 |
| 413 | 20231221 | 133500 | 1359849680 | 5210 | 5220 | 5220 | 5210 | 2502 |
| 414 | 20231221 | 133400 | 1346800960 | 5230 | 5230 | 5230 | 5230 | 3031 |
| 415 | 20231221 | 133300 | 1330948830 | 5230 | 5230 | 5230 | 5230 | 6000 |
| 416 | 20231221 | 133200 | 1299568830 | 5240 | 5240 | 5240 | 5240 | 3080 |
| 417 | 20231221 | 133100 | 1283429630 | 5240 | 5240 | 5240 | 5240 | 40 |
| 418 | 20231221 | 133000 | 1283220030 | 5240 | 5240 | 5240 | 5240 | 0 |
| 419 | 20231221 | 132900 | 1283220030 | 5240 | 5270 | 5270 | 5240 | 391 |
| 420 | 20231221 | 132800 | 1281169180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 421 | 20231221 | 132700 | 1281169180 | 5260 | 5260 | 5260 | 5260 | 0 |
| 422 | 20231221 | 132600 | 1281169180 | 5260 | 5260 | 5260 | 5260 | 410 |
| 423 | 20231221 | 132500 | 1279012580 | 5270 | 5270 | 5270 | 5270 | 136 |
| 424 | 20231221 | 132400 | 1278295860 | 5270 | 5270 | 5270 | 5270 | 0 |
| 425 | 20231221 | 132300 | 1278295860 | 5270 | 5270 | 5270 | 5270 | 20 |
| 426 | 20231221 | 132200 | 1278190460 | 5290 | 5290 | 5290 | 5290 | 20 |
| 427 | 20231221 | 132100 | 1278084660 | 5280 | 5280 | 5280 | 5280 | 1 |
| 428 | 20231221 | 132000 | 1278079380 | 5280 | 5280 | 5280 | 5280 | 1 |
| 429 | 20231221 | 131900 | 1278074100 | 5280 | 5270 | 5280 | 5260 | 69 |
| 430 | 20231221 | 131800 | 1277710300 | 5270 | 5270 | 5270 | 5270 | 30 |
| 431 | 20231221 | 131700 | 1277552200 | 5270 | 5270 | 5270 | 5270 | 20 |
| 432 | 20231221 | 131600 | 1277446800 | 5270 | 5270 | 5270 | 5270 | 0 |
| 433 | 20231221 | 131500 | 1277446800 | 5270 | 5270 | 5270 | 5270 | 0 |
| 434 | 20231221 | 131400 | 1277446800 | 5270 | 5290 | 5290 | 5270 | 101 |
| 435 | 20231221 | 131300 | 1276914510 | 5290 | 5290 | 5290 | 5290 | 40 |
| 436 | 20231221 | 131200 | 1276702910 | 5290 | 5290 | 5290 | 5290 | 10 |
| 437 | 20231221 | 131100 | 1276650010 | 5290 | 5290 | 5290 | 5290 | 3 |
| 438 | 20231221 | 131000 | 1276634140 | 5270 | 5270 | 5270 | 5270 | 0 |
| 439 | 20231221 | 130900 | 1276634140 | 5270 | 5270 | 5270 | 5270 | 1069 |
| 440 | 20231221 | 130800 | 1271000510 | 5260 | 5260 | 5260 | 5260 | 290 |
| 441 | 20231221 | 130700 | 1269475110 | 5250 | 5250 | 5250 | 5250 | 385 |
| 442 | 20231221 | 130600 | 1267453860 | 5250 | 5250 | 5250 | 5250 | 30 |
| 443 | 20231221 | 130500 | 1267296360 | 5240 | 5230 | 5240 | 5230 | 101 |
| 444 | 20231221 | 130400 | 1266767130 | 5250 | 5250 | 5250 | 5250 | 137 |
| 445 | 20231221 | 130300 | 1266047880 | 5250 | 5250 | 5250 | 5250 | 264 |
| 446 | 20231221 | 130200 | 1264661880 | 5250 | 5230 | 5250 | 5230 | 21 |
| 447 | 20231221 | 130100 | 1264551830 | 5230 | 5230 | 5230 | 5230 | 10 |
| 448 | 20231221 | 130000 | 1264499530 | 5270 | 5270 | 5270 | 5270 | 1000 |
| 449 | 20231221 | 125900 | 1259229530 | 5270 | 5260 | 5270 | 5230 | 2295 |
| 450 | 20231221 | 125800 | 1247201960 | 5260 | 5260 | 5260 | 5260 | 310 |
| 451 | 20231221 | 125700 | 1245571360 | 5260 | 5270 | 5270 | 5260 | 1613 |
| 452 | 20231221 | 125600 | 1237071250 | 5280 | 5270 | 5280 | 5270 | 378 |
| 453 | 20231221 | 125500 | 1235079130 | 5270 | 5270 | 5270 | 5270 | 580 |
| 454 | 20231221 | 125400 | 1232022530 | 5280 | 5280 | 5280 | 5280 | 1000 |
| 455 | 20231221 | 125300 | 1226742530 | 5280 | 5280 | 5280 | 5280 | 378 |
| 456 | 20231221 | 125200 | 1224746690 | 5280 | 5280 | 5280 | 5280 | 40 |
| 457 | 20231221 | 125100 | 1224535490 | 5290 | 5290 | 5290 | 5290 | 0 |
| 458 | 20231221 | 125000 | 1224535490 | 5290 | 5290 | 5290 | 5290 | 137 |
| 459 | 20231221 | 124900 | 1223810760 | 5330 | 5310 | 5330 | 5310 | 400 |
| 460 | 20231221 | 124800 | 1221680920 | 5300 | 5300 | 5300 | 5300 | 1 |
| 461 | 20231221 | 124700 | 1221675620 | 5310 | 5310 | 5310 | 5310 | 0 |
| 462 | 20231221 | 124600 | 1221675620 | 5310 | 5310 | 5310 | 5310 | 1 |
| 463 | 20231221 | 124500 | 1221670310 | 5280 | 5280 | 5280 | 5280 | 0 |
| 464 | 20231221 | 124400 | 1221670310 | 5280 | 5290 | 5290 | 5280 | 500 |
| 465 | 20231221 | 124300 | 1219030030 | 5300 | 5300 | 5300 | 5300 | 0 |
| 466 | 20231221 | 124200 | 1219030030 | 5300 | 5300 | 5300 | 5300 | 15 |
| 467 | 20231221 | 124100 | 1218950530 | 5300 | 5300 | 5300 | 5300 | 0 |
| 468 | 20231221 | 124000 | 1218950530 | 5300 | 5300 | 5300 | 5300 | 121 |
| 469 | 20231221 | 123900 | 1218309230 | 5300 | 5300 | 5300 | 5300 | 299 |
| 470 | 20231221 | 123800 | 1216724530 | 5330 | 5330 | 5330 | 5330 | 955 |
| 471 | 20231221 | 123700 | 1211634380 | 5340 | 5340 | 5340 | 5340 | 10 |
| 472 | 20231221 | 123600 | 1211580980 | 5340 | 5310 | 5340 | 5310 | 100 |
| 473 | 20231221 | 123500 | 1211048700 | 5310 | 5310 | 5310 | 5310 | 10 |
| 474 | 20231221 | 123400 | 1210995600 | 5310 | 5310 | 5310 | 5310 | 5 |
| 475 | 20231221 | 123300 | 1210969050 | 5310 | 5310 | 5310 | 5310 | 1 |
| 476 | 20231221 | 123200 | 1210963740 | 5270 | 5270 | 5270 | 5270 | 0 |
| 477 | 20231221 | 123100 | 1210963740 | 5270 | 5290 | 5320 | 5270 | 701 |
| 478 | 20231221 | 123000 | 1207240920 | 5320 | 5320 | 5320 | 5320 | 0 |
| 479 | 20231221 | 122900 | 1207240920 | 5320 | 5320 | 5320 | 5320 | 100 |
| 480 | 20231221 | 122800 | 1206708920 | 5320 | 5320 | 5320 | 5320 | 0 |
| 481 | 20231221 | 122700 | 1206708920 | 5320 | 5320 | 5320 | 5320 | 5 |
| 482 | 20231221 | 122600 | 1206682320 | 5270 | 5270 | 5270 | 5270 | 0 |
| 483 | 20231221 | 122500 | 1206682320 | 5270 | 5270 | 5270 | 5270 | 518 |
| 484 | 20231221 | 122400 | 1203952460 | 5270 | 5300 | 5300 | 5270 | 476 |
| 485 | 20231221 | 122300 | 1201440510 | 5320 | 5320 | 5320 | 5320 | 2 |
| 486 | 20231221 | 122200 | 1201429870 | 5320 | 5320 | 5320 | 5320 | 39 |
| 487 | 20231221 | 122100 | 1201222390 | 5320 | 5280 | 5320 | 5270 | 2911 |
| 488 | 20231221 | 122000 | 1185821100 | 5270 | 5290 | 5290 | 5270 | 490 |
| 489 | 20231221 | 121900 | 1183234730 | 5330 | 5330 | 5330 | 5330 | 300 |
| 490 | 20231221 | 121800 | 1181635730 | 5310 | 5310 | 5320 | 5300 | 1414 |
| 491 | 20231221 | 121700 | 1174134630 | 5310 | 5300 | 5310 | 5300 | 20 |
| 492 | 20231221 | 121600 | 1174028440 | 5300 | 5300 | 5310 | 5300 | 337 |
| 493 | 20231221 | 121500 | 1172240690 | 5310 | 5310 | 5310 | 5310 | 37 |
| 494 | 20231221 | 121400 | 1172044220 | 5310 | 5310 | 5310 | 5310 | 0 |
| 495 | 20231221 | 121300 | 1172044220 | 5310 | 5310 | 5310 | 5310 | 0 |
| 496 | 20231221 | 121200 | 1172044220 | 5310 | 5310 | 5310 | 5310 | 124 |
| 497 | 20231221 | 121100 | 1171385780 | 5310 | 5310 | 5310 | 5310 | 78 |
| 498 | 20231221 | 121000 | 1170971600 | 5310 | 5310 | 5310 | 5310 | 2 |
| 499 | 20231221 | 120900 | 1170960980 | 5300 | 5300 | 5300 | 5300 | 44 |
| 500 | 20231221 | 120800 | 1170727780 | 5290 | 5290 | 5290 | 5290 | 0 |
| 501 | 20231221 | 120700 | 1170727780 | 5290 | 5280 | 5290 | 5280 | 39 |
| 502 | 20231221 | 120600 | 1170521510 | 5280 | 5280 | 5280 | 5280 | 1 |
| 503 | 20231221 | 120500 | 1170516230 | 5290 | 5270 | 5290 | 5270 | 1005 |
| 504 | 20231221 | 120400 | 1165219780 | 5270 | 5270 | 5270 | 5270 | 297 |
| 505 | 20231221 | 120300 | 1163654590 | 5270 | 5280 | 5280 | 5270 | 100 |
| 506 | 20231221 | 120200 | 1163127460 | 5280 | 5280 | 5280 | 5280 | 5 |
| 507 | 20231221 | 120100 | 1163101060 | 5300 | 5300 | 5300 | 5300 | 21 |
| 508 | 20231221 | 120000 | 1162989760 | 5310 | 5310 | 5310 | 5310 | 20 |
| 509 | 20231221 | 115900 | 1162883560 | 5270 | 5290 | 5290 | 5270 | 500 |
| 510 | 20231221 | 115800 | 1160244780 | 5310 | 5310 | 5310 | 5310 | 0 |
| 511 | 20231221 | 115700 | 1160244780 | 5310 | 5310 | 5310 | 5310 | 30 |
| 512 | 20231221 | 115600 | 1160085480 | 5290 | 5300 | 5310 | 5290 | 150 |
| 513 | 20231221 | 115500 | 1159290580 | 5270 | 5280 | 5280 | 5270 | 100 |
| 514 | 20231221 | 115400 | 1158762650 | 5300 | 5270 | 5300 | 5270 | 110 |
| 515 | 20231221 | 115300 | 1158179950 | 5300 | 5300 | 5300 | 5300 | 5 |
| 516 | 20231221 | 115200 | 1158153450 | 5270 | 5270 | 5270 | 5270 | 200 |
| 517 | 20231221 | 115100 | 1157099450 | 5270 | 5290 | 5290 | 5270 | 890 |
| 518 | 20231221 | 115000 | 1152399280 | 5320 | 5320 | 5320 | 5320 | 0 |
| 519 | 20231221 | 114900 | 1152399280 | 5320 | 5320 | 5320 | 5320 | 0 |
| 520 | 20231221 | 114800 | 1152399280 | 5320 | 5320 | 5320 | 5320 | 2 |
| 521 | 20231221 | 114700 | 1152388640 | 5290 | 5290 | 5290 | 5290 | 0 |
| 522 | 20231221 | 114600 | 1152388640 | 5290 | 5300 | 5300 | 5290 | 198 |
| 523 | 20231221 | 114500 | 1151340230 | 5280 | 5280 | 5300 | 5280 | 906 |
| 524 | 20231221 | 114400 | 1146540130 | 5270 | 5270 | 5270 | 5270 | 39 |
| 525 | 20231221 | 114300 | 1146334600 | 5300 | 5300 | 5300 | 5300 | 50 |
| 526 | 20231221 | 114200 | 1146069600 | 5300 | 5290 | 5300 | 5270 | 1219 |
| 527 | 20231221 | 114100 | 1139637320 | 5300 | 5300 | 5300 | 5300 | 0 |
| 528 | 20231221 | 114000 | 1139637320 | 5300 | 5300 | 5300 | 5300 | 7 |
| 529 | 20231221 | 113900 | 1139600220 | 5290 | 5290 | 5290 | 5290 | 0 |
| 530 | 20231221 | 113800 | 1139600220 | 5290 | 5290 | 5290 | 5290 | 9 |
| 531 | 20231221 | 113700 | 1139552610 | 5290 | 5280 | 5290 | 5280 | 41 |
| 532 | 20231221 | 113600 | 1139335920 | 5270 | 5270 | 5270 | 5270 | 0 |
| 533 | 20231221 | 113500 | 1139335920 | 5270 | 5270 | 5270 | 5270 | 1 |
| 534 | 20231221 | 113400 | 1139330650 | 5270 | 5280 | 5280 | 5270 | 650 |
| 535 | 20231221 | 113300 | 1135904680 | 5320 | 5300 | 5320 | 5280 | 694 |
| 536 | 20231221 | 113200 | 1132237300 | 5300 | 5320 | 5320 | 5300 | 41 |
| 537 | 20231221 | 113100 | 1132019200 | 5330 | 5330 | 5330 | 5330 | 0 |
| 538 | 20231221 | 113000 | 1132019200 | 5330 | 5330 | 5330 | 5330 | 0 |
| 539 | 20231221 | 112900 | 1132019200 | 5330 | 5320 | 5330 | 5320 | 50 |
| 540 | 20231221 | 112800 | 1131752980 | 5290 | 5290 | 5290 | 5290 | 0 |
| 541 | 20231221 | 112700 | 1131752980 | 5290 | 5280 | 5290 | 5280 | 102 |
| 542 | 20231221 | 112600 | 1131213500 | 5280 | 5290 | 5290 | 5280 | 653 |
| 543 | 20231221 | 112500 | 1127761390 | 5290 | 5300 | 5310 | 5290 | 544 |
| 544 | 20231221 | 112400 | 1124878410 | 5310 | 5310 | 5310 | 5310 | 305 |
| 545 | 20231221 | 112300 | 1123258860 | 5310 | 5340 | 5340 | 5310 | 295 |
| 546 | 20231221 | 112200 | 1121684650 | 5330 | 5340 | 5340 | 5330 | 1537 |
| 547 | 20231221 | 112100 | 1113492420 | 5330 | 5330 | 5330 | 5330 | 0 |
| 548 | 20231221 | 112000 | 1113492420 | 5330 | 5320 | 5330 | 5320 | 1983 |
| 549 | 20231221 | 111900 | 1102939920 | 5330 | 5330 | 5330 | 5330 | 40 |
| 550 | 20231221 | 111800 | 1102726720 | 5330 | 5380 | 5380 | 5330 | 319 |
| 551 | 20231221 | 111700 | 1101017630 | 5340 | 5320 | 5340 | 5320 | 1695 |
| 552 | 20231221 | 111600 | 1091967150 | 5320 | 5320 | 5320 | 5320 | 25 |
| 553 | 20231221 | 111500 | 1091834150 | 5320 | 5330 | 5330 | 5320 | 2 |
| 554 | 20231221 | 111400 | 1091823500 | 5330 | 5330 | 5330 | 5320 | 12 |
| 555 | 20231221 | 111300 | 1091759560 | 5340 | 5340 | 5340 | 5300 | 23 |
| 556 | 20231221 | 111200 | 1091636780 | 5340 | 5340 | 5340 | 5340 | 100 |
| 557 | 20231221 | 111100 | 1091102780 | 5340 | 5350 | 5350 | 5300 | 1814 |
| 558 | 20231221 | 111000 | 1081478300 | 5340 | 5340 | 5380 | 5340 | 269 |
| 559 | 20231221 | 110900 | 1080038990 | 5380 | 5380 | 5380 | 5370 | 1465 |
| 560 | 20231221 | 110800 | 1072160630 | 5300 | 5350 | 5350 | 5300 | 1500 |
| 561 | 20231221 | 110700 | 1064184980 | 5360 | 5340 | 5360 | 5340 | 433 |
| 562 | 20231221 | 110600 | 1061871400 | 5340 | 5330 | 5360 | 5330 | 2041 |
| 563 | 20231221 | 110500 | 1050972790 | 5370 | 5370 | 5370 | 5370 | 0 |
| 564 | 20231221 | 110400 | 1050972790 | 5370 | 5370 | 5370 | 5370 | 156 |
| 565 | 20231221 | 110300 | 1050135070 | 5340 | 5350 | 5370 | 5330 | 13732 |
| 566 | 20231221 | 110200 | 976780480 | 5350 | 5340 | 5360 | 5240 | 21908 |
| 567 | 20231221 | 110100 | 860050210 | 5340 | 5350 | 5350 | 5340 | 5000 |
| 568 | 20231221 | 110000 | 833346130 | 5340 | 5370 | 5400 | 5340 | 4430 |
| 569 | 20231221 | 105900 | 809615580 | 5370 | 5400 | 5400 | 5370 | 7 |
| 570 | 20231221 | 105800 | 809577810 | 5420 | 5400 | 5420 | 5400 | 201 |
| 571 | 20231221 | 105700 | 808492390 | 5420 | 5430 | 5430 | 5420 | 160 |
| 572 | 20231221 | 105600 | 807624080 | 5430 | 5430 | 5430 | 5430 | 334 |
| 573 | 20231221 | 105500 | 805810460 | 5460 | 5460 | 5500 | 5450 | 4143 |
| 574 | 20231221 | 105400 | 783115210 | 5450 | 5460 | 5470 | 5410 | 2787 |
| 575 | 20231221 | 105300 | 767907790 | 5470 | 5360 | 5470 | 5360 | 5238 |
| 576 | 20231221 | 105200 | 739577350 | 5340 | 5320 | 5340 | 5320 | 854 |
| 577 | 20231221 | 105100 | 735022650 | 5320 | 5320 | 5320 | 5320 | 24 |
| 578 | 20231221 | 105000 | 734894970 | 5290 | 5280 | 5320 | 5280 | 568 |
| 579 | 20231221 | 104900 | 731886480 | 5280 | 5320 | 5330 | 5280 | 1399 |
| 580 | 20231221 | 104800 | 724490560 | 5350 | 5310 | 5350 | 5310 | 158 |
| 581 | 20231221 | 104700 | 723649380 | 5340 | 5340 | 5340 | 5340 | 0 |
| 582 | 20231221 | 104600 | 723649380 | 5340 | 5330 | 5340 | 5330 | 1735 |
| 583 | 20231221 | 104500 | 714399980 | 5330 | 5300 | 5330 | 5300 | 932 |
| 584 | 20231221 | 104400 | 709452800 | 5290 | 5290 | 5290 | 5290 | 132 |
| 585 | 20231221 | 104300 | 708754520 | 5290 | 5250 | 5290 | 5250 | 79 |
| 586 | 20231221 | 104200 | 708337770 | 5290 | 5290 | 5290 | 5290 | 0 |
| 587 | 20231221 | 104100 | 708337770 | 5290 | 5290 | 5300 | 5260 | 3060 |
| 588 | 20231221 | 104000 | 692121640 | 5300 | 5240 | 5310 | 5200 | 9389 |
| 589 | 20231221 | 103900 | 643013280 | 5270 | 5270 | 5270 | 5220 | 1675 |
| 590 | 20231221 | 103800 | 634235480 | 5260 | 5270 | 5270 | 5260 | 30 |
| 591 | 20231221 | 103700 | 634077470 | 5280 | 5300 | 5300 | 5280 | 745 |
| 592 | 20231221 | 103600 | 630139850 | 5300 | 5310 | 5310 | 5300 | 800 |
| 593 | 20231221 | 103500 | 625898850 | 5320 | 5350 | 5350 | 5320 | 717 |
| 594 | 20231221 | 103400 | 622070210 | 5400 | 5370 | 5400 | 5370 | 1000 |
| 595 | 20231221 | 103300 | 616670540 | 5370 | 5370 | 5400 | 5340 | 2957 |
| 596 | 20231221 | 103200 | 600742890 | 5340 | 5300 | 5340 | 5300 | 3679 |
| 597 | 20231221 | 103100 | 581196460 | 5300 | 5300 | 5320 | 5300 | 1932 |
| 598 | 20231221 | 103000 | 570954860 | 5320 | 5320 | 5320 | 5320 | 51 |
| 599 | 20231221 | 102900 | 570683540 | 5300 | 5300 | 5320 | 5290 | 1696 |
| 600 | 20231221 | 102800 | 561673840 | 5290 | 5300 | 5300 | 5290 | 34 |
| 601 | 20231221 | 102700 | 561493820 | 5320 | 5320 | 5330 | 5320 | 106 |
| 602 | 20231221 | 102600 | 560929890 | 5320 | 5300 | 5320 | 5300 | 75 |
| 603 | 20231221 | 102500 | 560532120 | 5300 | 5300 | 5300 | 5300 | 55 |
| 604 | 20231221 | 102400 | 560240620 | 5300 | 5320 | 5320 | 5280 | 502 |
| 605 | 20231221 | 102300 | 557588740 | 5300 | 5280 | 5300 | 5280 | 1060 |
| 606 | 20231221 | 102200 | 551983890 | 5230 | 5240 | 5270 | 5230 | 2592 |
| 607 | 20231221 | 102100 | 538406570 | 5240 | 5260 | 5260 | 5240 | 708 |
| 608 | 20231221 | 102000 | 534694610 | 5260 | 5260 | 5260 | 5250 | 158 |
| 609 | 20231221 | 101900 | 533863790 | 5260 | 5260 | 5260 | 5240 | 943 |
| 610 | 20231221 | 101800 | 528908950 | 5270 | 5270 | 5270 | 5270 | 74 |
| 611 | 20231221 | 101700 | 528518970 | 5260 | 5280 | 5280 | 5260 | 412 |
| 612 | 20231221 | 101600 | 526345770 | 5290 | 5300 | 5300 | 5290 | 77 |
| 613 | 20231221 | 101500 | 525938180 | 5290 | 5290 | 5290 | 5290 | 0 |
| 614 | 20231221 | 101400 | 525938180 | 5290 | 5290 | 5290 | 5290 | 0 |
| 615 | 20231221 | 101300 | 525938180 | 5290 | 5300 | 5300 | 5290 | 143 |
| 616 | 20231221 | 101200 | 525180510 | 5300 | 5320 | 5320 | 5300 | 522 |
| 617 | 20231221 | 101100 | 522413470 | 5300 | 5300 | 5320 | 5300 | 1086 |
| 618 | 20231221 | 101000 | 516656670 | 5300 | 5290 | 5300 | 5290 | 893 |
| 619 | 20231221 | 100900 | 511926860 | 5300 | 5300 | 5320 | 5300 | 926 |
| 620 | 20231221 | 100800 | 507005890 | 5300 | 5290 | 5300 | 5250 | 1435 |
| 621 | 20231221 | 100700 | 499428060 | 5250 | 5250 | 5250 | 5250 | 1430 |
| 622 | 20231221 | 100600 | 491920560 | 5250 | 5300 | 5300 | 5210 | 2884 |
| 623 | 20231221 | 100500 | 476792960 | 5320 | 5280 | 5320 | 5260 | 1522 |
| 624 | 20231221 | 100400 | 468766350 | 5280 | 5310 | 5310 | 5260 | 4688 |
| 625 | 20231221 | 100300 | 443915500 | 5290 | 5320 | 5320 | 5290 | 1967 |
| 626 | 20231221 | 100200 | 433503390 | 5350 | 5360 | 5360 | 5310 | 2801 |
| 627 | 20231221 | 100100 | 418580040 | 5360 | 5300 | 5360 | 5290 | 7783 |
| 628 | 20231221 | 100000 | 377040660 | 5320 | 5290 | 5320 | 5260 | 1257 |
| 629 | 20231221 | 095900 | 370387110 | 5290 | 5350 | 5350 | 5260 | 5800 |
| 630 | 20231221 | 095800 | 339606110 | 5360 | 5370 | 5380 | 5350 | 4132 |
| 631 | 20231221 | 095700 | 317492580 | 5390 | 5420 | 5420 | 5350 | 1882 |
| 632 | 20231221 | 095600 | 307378660 | 5430 | 5430 | 5430 | 5430 | 10 |
| 633 | 20231221 | 095500 | 307324360 | 5390 | 5470 | 5470 | 5390 | 3649 |
| 634 | 20231221 | 095400 | 287585630 | 5470 | 5470 | 5470 | 5470 | 10 |
| 635 | 20231221 | 095300 | 287530930 | 5470 | 5470 | 5470 | 5470 | 10 |
| 636 | 20231221 | 095200 | 287476230 | 5470 | 5440 | 5480 | 5430 | 74 |
| 637 | 20231221 | 095100 | 287073250 | 5420 | 5420 | 5420 | 5420 | 883 |
| 638 | 20231221 | 095000 | 282287390 | 5420 | 5430 | 5430 | 5420 | 226 |
| 639 | 20231221 | 094900 | 281061570 | 5440 | 5430 | 5450 | 5420 | 2614 |
| 640 | 20231221 | 094800 | 266866870 | 5460 | 5470 | 5470 | 5430 | 1764 |
| 641 | 20231221 | 094700 | 257282350 | 5460 | 5460 | 5460 | 5460 | 0 |
| 642 | 20231221 | 094600 | 257282350 | 5460 | 5460 | 5460 | 5460 | 144 |
| 643 | 20231221 | 094500 | 256496110 | 5500 | 5460 | 5500 | 5460 | 51 |
| 644 | 20231221 | 094400 | 256217610 | 5430 | 5460 | 5460 | 5430 | 1607 |
| 645 | 20231221 | 094300 | 247484110 | 5460 | 5470 | 5470 | 5450 | 928 |
| 646 | 20231221 | 094200 | 242416200 | 5480 | 5490 | 5490 | 5480 | 493 |
| 647 | 20231221 | 094100 | 239713560 | 5490 | 5480 | 5490 | 5480 | 231 |
| 648 | 20231221 | 094000 | 238447180 | 5510 | 5480 | 5510 | 5480 | 100 |
| 649 | 20231221 | 093900 | 237899150 | 5480 | 5480 | 5480 | 5480 | 66 |
| 650 | 20231221 | 093800 | 237537470 | 5510 | 5490 | 5510 | 5490 | 177 |
| 651 | 20231221 | 093700 | 236565300 | 5490 | 5490 | 5490 | 5490 | 1 |
| 652 | 20231221 | 093600 | 236559810 | 5490 | 5490 | 5490 | 5490 | 0 |
| 653 | 20231221 | 093500 | 236559810 | 5490 | 5490 | 5490 | 5490 | 0 |
| 654 | 20231221 | 093400 | 236559810 | 5490 | 5490 | 5490 | 5490 | 200 |
| 655 | 20231221 | 093300 | 235461810 | 5510 | 5510 | 5510 | 5510 | 800 |
| 656 | 20231221 | 093200 | 231053810 | 5510 | 5510 | 5510 | 5510 | 0 |
| 657 | 20231221 | 093100 | 231053810 | 5510 | 5520 | 5520 | 5470 | 385 |
| 658 | 20231221 | 093000 | 228943580 | 5500 | 5480 | 5500 | 5480 | 3728 |
| 659 | 20231221 | 092900 | 208477920 | 5500 | 5500 | 5500 | 5490 | 29 |
| 660 | 20231221 | 092800 | 208318520 | 5480 | 5500 | 5500 | 5480 | 1394 |
| 661 | 20231221 | 092700 | 200653860 | 5510 | 5520 | 5520 | 5510 | 46 |
| 662 | 20231221 | 092600 | 200400300 | 5540 | 5540 | 5540 | 5540 | 0 |
| 663 | 20231221 | 092500 | 200400300 | 5540 | 5510 | 5540 | 5510 | 1394 |
| 664 | 20231221 | 092400 | 192719060 | 5510 | 5530 | 5530 | 5510 | 100 |
| 665 | 20231221 | 092300 | 192167230 | 5530 | 5550 | 5550 | 5530 | 1558 |
| 666 | 20231221 | 092200 | 183548960 | 5550 | 5570 | 5570 | 5550 | 525 |
| 667 | 20231221 | 092100 | 180631190 | 5570 | 5570 | 5570 | 5540 | 375 |
| 668 | 20231221 | 092000 | 178552130 | 5560 | 5550 | 5560 | 5550 | 131 |
| 669 | 20231221 | 091900 | 177823780 | 5570 | 5550 | 5580 | 5550 | 178 |
| 670 | 20231221 | 091800 | 176835560 | 5580 | 5580 | 5580 | 5580 | 22 |
| 671 | 20231221 | 091700 | 176712800 | 5580 | 5560 | 5590 | 5540 | 843 |
| 672 | 20231221 | 091600 | 172031760 | 5560 | 5600 | 5600 | 5560 | 2 |
| 673 | 20231221 | 091500 | 172020600 | 5600 | 5600 | 5600 | 5600 | 71 |
| 674 | 20231221 | 091400 | 171623000 | 5560 | 5590 | 5590 | 5560 | 900 |
| 675 | 20231221 | 091300 | 166599450 | 5590 | 5580 | 5590 | 5570 | 899 |
| 676 | 20231221 | 091200 | 161574640 | 5580 | 5600 | 5600 | 5580 | 1077 |
| 677 | 20231221 | 091100 | 155564900 | 5600 | 5590 | 5600 | 5590 | 2424 |
| 678 | 20231221 | 091000 | 142014560 | 5580 | 5590 | 5600 | 5580 | 184 |
| 679 | 20231221 | 090900 | 140985760 | 5590 | 5590 | 5650 | 5560 | 1047 |
| 680 | 20231221 | 090800 | 135124760 | 5590 | 5590 | 5590 | 5590 | 684 |
| 681 | 20231221 | 090700 | 131301200 | 5590 | 5560 | 5600 | 5550 | 2761 |
| 682 | 20231221 | 090600 | 115873540 | 5530 | 5540 | 5540 | 5530 | 894 |
| 683 | 20231221 | 090500 | 110920880 | 5540 | 5510 | 5540 | 5510 | 1199 |
| 684 | 20231221 | 090400 | 104295990 | 5530 | 5530 | 5540 | 5500 | 881 |
| 685 | 20231221 | 090300 | 99437180 | 5540 | 5550 | 5600 | 5540 | 1918 |
| 686 | 20231221 | 090200 | 88779930 | 5550 | 5480 | 5550 | 5480 | 4850 |
| 687 | 20231221 | 090100 | 62128360 | 5480 | 5430 | 5480 | 5430 | 1770 |
| 688 | 20231221 | 090000 | 52495280 | 5420 | 5400 | 5450 | 5400 | 9628 |