33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 201200 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 4514 |
| 3 | 20231222 | 201100 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 4 | 20231222 | 201000 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 5 | 20231222 | 200900 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 6 | 20231222 | 200800 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 7 | 20231222 | 200700 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 8 | 20231222 | 200600 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 9 | 20231222 | 200500 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 10 | 20231222 | 200400 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 11 | 20231222 | 200300 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 12 | 20231222 | 200200 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 13 | 20231222 | 200100 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 14 | 20231222 | 200000 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 15 | 20231222 | 195900 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 16 | 20231222 | 195800 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 17 | 20231222 | 195700 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 18 | 20231222 | 195600 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 19 | 20231222 | 195500 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 20 | 20231222 | 195400 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 21 | 20231222 | 195300 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 22 | 20231222 | 195200 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 23 | 20231222 | 195100 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 24 | 20231222 | 195000 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 25 | 20231222 | 194900 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 26 | 20231222 | 194800 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 27 | 20231222 | 194700 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 28 | 20231222 | 194600 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 29 | 20231222 | 194500 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 30 | 20231222 | 194400 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 31 | 20231222 | 194300 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 32 | 20231222 | 194200 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 4514 |
| 33 | 20231222 | 194100 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 34 | 20231222 | 194000 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 35 | 20231222 | 193900 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 36 | 20231222 | 193800 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 37 | 20231222 | 193700 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 38 | 20231222 | 193600 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 39 | 20231222 | 193500 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 40 | 20231222 | 193400 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 41 | 20231222 | 193300 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 42 | 20231222 | 193200 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 43 | 20231222 | 193100 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 44 | 20231222 | 193000 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 45 | 20231222 | 192900 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 46 | 20231222 | 192800 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 47 | 20231222 | 192700 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 48 | 20231222 | 192600 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 49 | 20231222 | 192500 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 50 | 20231222 | 192400 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 51 | 20231222 | 192300 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 52 | 20231222 | 192200 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 53 | 20231222 | 192100 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 54 | 20231222 | 192000 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 55 | 20231222 | 191900 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 56 | 20231222 | 191800 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 57 | 20231222 | 191700 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 58 | 20231222 | 191600 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 59 | 20231222 | 191500 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 60 | 20231222 | 191400 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 61 | 20231222 | 191300 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 62 | 20231222 | 191200 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 4514 |
| 63 | 20231222 | 191100 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 64 | 20231222 | 191000 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 65 | 20231222 | 190900 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 66 | 20231222 | 190800 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 67 | 20231222 | 190700 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 68 | 20231222 | 190600 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 69 | 20231222 | 190500 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 70 | 20231222 | 190400 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 71 | 20231222 | 190300 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 72 | 20231222 | 190200 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 73 | 20231222 | 190100 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 74 | 20231222 | 190000 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 75 | 20231222 | 185900 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 76 | 20231222 | 185800 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 77 | 20231222 | 185700 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 78 | 20231222 | 185600 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 79 | 20231222 | 185500 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 80 | 20231222 | 185400 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 81 | 20231222 | 185300 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 82 | 20231222 | 185200 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 83 | 20231222 | 185100 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 84 | 20231222 | 185000 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 85 | 20231222 | 184900 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 86 | 20231222 | 184800 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 87 | 20231222 | 184700 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 88 | 20231222 | 184600 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 89 | 20231222 | 184500 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 90 | 20231222 | 184400 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 91 | 20231222 | 184300 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 92 | 20231222 | 184200 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 4514 |
| 93 | 20231222 | 184100 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 94 | 20231222 | 184000 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 95 | 20231222 | 183900 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 96 | 20231222 | 183800 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 97 | 20231222 | 183700 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 98 | 20231222 | 183600 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 99 | 20231222 | 183500 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 100 | 20231222 | 183400 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 101 | 20231222 | 183300 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 102 | 20231222 | 183200 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 103 | 20231222 | 183100 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 104 | 20231222 | 183000 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 105 | 20231222 | 182900 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 106 | 20231222 | 182800 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 107 | 20231222 | 182700 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 108 | 20231222 | 182600 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 109 | 20231222 | 182500 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 110 | 20231222 | 182400 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 111 | 20231222 | 182300 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 112 | 20231222 | 182200 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 113 | 20231222 | 182100 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 114 | 20231222 | 182000 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 115 | 20231222 | 181900 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 116 | 20231222 | 181800 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 117 | 20231222 | 181700 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 118 | 20231222 | 181600 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 119 | 20231222 | 181500 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 120 | 20231222 | 181400 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 121 | 20231222 | 181300 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 122 | 20231222 | 181200 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 4514 |
| 123 | 20231222 | 181100 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 124 | 20231222 | 181000 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 125 | 20231222 | 180900 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 126 | 20231222 | 180800 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 127 | 20231222 | 180700 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 128 | 20231222 | 180600 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 129 | 20231222 | 180500 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 130 | 20231222 | 180400 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 131 | 20231222 | 180300 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 132 | 20231222 | 180200 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 133 | 20231222 | 180100 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 134 | 20231222 | 180000 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 135 | 20231222 | 175900 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 136 | 20231222 | 175800 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 137 | 20231222 | 175700 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 138 | 20231222 | 175600 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 139 | 20231222 | 175500 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 140 | 20231222 | 175400 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 141 | 20231222 | 175300 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 142 | 20231222 | 175200 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 143 | 20231222 | 175100 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 144 | 20231222 | 175000 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 145 | 20231222 | 174900 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 146 | 20231222 | 174800 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 147 | 20231222 | 174700 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 148 | 20231222 | 174600 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 149 | 20231222 | 174500 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 150 | 20231222 | 174400 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 151 | 20231222 | 174300 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 152 | 20231222 | 174200 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 4514 |
| 153 | 20231222 | 174100 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 154 | 20231222 | 174000 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 155 | 20231222 | 173900 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 156 | 20231222 | 173800 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 157 | 20231222 | 173700 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 158 | 20231222 | 173600 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 159 | 20231222 | 173500 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 160 | 20231222 | 173400 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 161 | 20231222 | 173300 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 162 | 20231222 | 173200 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 163 | 20231222 | 173100 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 164 | 20231222 | 173000 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 165 | 20231222 | 172900 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 166 | 20231222 | 172800 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 167 | 20231222 | 172700 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 168 | 20231222 | 172600 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 169 | 20231222 | 172500 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 170 | 20231222 | 172400 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 171 | 20231222 | 172300 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 172 | 20231222 | 172200 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 173 | 20231222 | 172100 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 174 | 20231222 | 172000 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 175 | 20231222 | 171900 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 176 | 20231222 | 171800 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 177 | 20231222 | 171700 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 178 | 20231222 | 171600 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 179 | 20231222 | 171500 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 180 | 20231222 | 171400 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 181 | 20231222 | 171300 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 182 | 20231222 | 171200 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 4514 |
| 183 | 20231222 | 171100 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 184 | 20231222 | 171000 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 185 | 20231222 | 170900 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 186 | 20231222 | 170800 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 187 | 20231222 | 170700 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 188 | 20231222 | 170600 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 189 | 20231222 | 170500 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 190 | 20231222 | 170400 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 191 | 20231222 | 170300 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 192 | 20231222 | 170200 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 193 | 20231222 | 170100 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 194 | 20231222 | 170000 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 195 | 20231222 | 165900 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 196 | 20231222 | 165800 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 197 | 20231222 | 165700 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 198 | 20231222 | 165600 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 199 | 20231222 | 165500 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 200 | 20231222 | 165400 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 201 | 20231222 | 165300 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 202 | 20231222 | 165200 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 203 | 20231222 | 165100 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 204 | 20231222 | 165000 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 205 | 20231222 | 164900 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 206 | 20231222 | 164800 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 207 | 20231222 | 164700 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 208 | 20231222 | 164600 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 209 | 20231222 | 164500 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 210 | 20231222 | 164400 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 211 | 20231222 | 164300 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 212 | 20231222 | 164200 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 4514 |
| 213 | 20231222 | 164100 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 214 | 20231222 | 164000 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 215 | 20231222 | 163900 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 216 | 20231222 | 163800 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 217 | 20231222 | 163700 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 218 | 20231222 | 163600 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 219 | 20231222 | 163500 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 220 | 20231222 | 163400 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 221 | 20231222 | 163300 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 222 | 20231222 | 163200 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 223 | 20231222 | 163100 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 224 | 20231222 | 163000 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 225 | 20231222 | 162900 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 226 | 20231222 | 162800 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 227 | 20231222 | 162700 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 228 | 20231222 | 162600 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 229 | 20231222 | 162500 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 230 | 20231222 | 162400 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 231 | 20231222 | 162300 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 232 | 20231222 | 162200 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 233 | 20231222 | 162100 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 234 | 20231222 | 162000 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 235 | 20231222 | 161900 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 236 | 20231222 | 161800 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 237 | 20231222 | 161700 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 238 | 20231222 | 161600 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 239 | 20231222 | 161500 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 240 | 20231222 | 161400 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 241 | 20231222 | 161300 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 242 | 20231222 | 161200 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 4514 |
| 243 | 20231222 | 161100 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 244 | 20231222 | 161000 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 245 | 20231222 | 160900 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 246 | 20231222 | 160800 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 247 | 20231222 | 160700 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 248 | 20231222 | 160600 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 249 | 20231222 | 160500 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 250 | 20231222 | 160400 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 251 | 20231222 | 160300 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 252 | 20231222 | 160200 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 253 | 20231222 | 160100 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 254 | 20231222 | 160000 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 255 | 20231222 | 155900 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 256 | 20231222 | 155800 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 257 | 20231222 | 155700 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 258 | 20231222 | 155600 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 259 | 20231222 | 155500 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 260 | 20231222 | 155400 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 261 | 20231222 | 155300 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 262 | 20231222 | 155200 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 263 | 20231222 | 155100 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 264 | 20231222 | 155000 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 265 | 20231222 | 154900 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 266 | 20231222 | 154800 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 267 | 20231222 | 154700 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 268 | 20231222 | 154600 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 269 | 20231222 | 154500 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 270 | 20231222 | 154400 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 271 | 20231222 | 154300 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 272 | 20231222 | 154200 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 4514 |
| 273 | 20231222 | 154100 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 274 | 20231222 | 154000 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 275 | 20231222 | 153900 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 276 | 20231222 | 153800 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 277 | 20231222 | 153700 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 278 | 20231222 | 153600 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 279 | 20231222 | 153500 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 280 | 20231222 | 153400 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 281 | 20231222 | 153300 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 282 | 20231222 | 153200 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 283 | 20231222 | 153100 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 0 |
| 284 | 20231222 | 153000 | 2998866430 | 5450 | 5450 | 5450 | 5450 | 4514 |
| 285 | 20231222 | 152900 | 2974265130 | 5450 | 5450 | 5450 | 5450 | 0 |
| 286 | 20231222 | 152800 | 2974265130 | 5450 | 5450 | 5450 | 5450 | 0 |
| 287 | 20231222 | 152700 | 2974265130 | 5450 | 5450 | 5450 | 5450 | 0 |
| 288 | 20231222 | 152600 | 2974265130 | 5450 | 5450 | 5450 | 5450 | 0 |
| 289 | 20231222 | 152500 | 2974265130 | 5450 | 5450 | 5450 | 5450 | 0 |
| 290 | 20231222 | 152400 | 2974265130 | 5450 | 5450 | 5450 | 5450 | 0 |
| 291 | 20231222 | 152300 | 2974265130 | 5450 | 5450 | 5450 | 5450 | 0 |
| 292 | 20231222 | 152200 | 2974265130 | 5450 | 5450 | 5450 | 5450 | 0 |
| 293 | 20231222 | 152100 | 2974265130 | 5450 | 5450 | 5450 | 5450 | 0 |
| 294 | 20231222 | 152000 | 2974265130 | 5450 | 5450 | 5450 | 5450 | 0 |
| 295 | 20231222 | 151900 | 2974265130 | 5450 | 5430 | 5450 | 5430 | 906 |
| 296 | 20231222 | 151800 | 2969329310 | 5450 | 5430 | 5450 | 5430 | 706 |
| 297 | 20231222 | 151700 | 2965487320 | 5430 | 5430 | 5440 | 5430 | 1132 |
| 298 | 20231222 | 151600 | 2959329580 | 5430 | 5430 | 5430 | 5420 | 202 |
| 299 | 20231222 | 151500 | 2958232880 | 5420 | 5420 | 5420 | 5420 | 1022 |
| 300 | 20231222 | 151400 | 2952693640 | 5420 | 5440 | 5450 | 5420 | 1022 |
| 301 | 20231222 | 151300 | 2947154170 | 5420 | 5440 | 5440 | 5420 | 709 |
| 302 | 20231222 | 151200 | 2943307840 | 5460 | 5440 | 5460 | 5440 | 894 |
| 303 | 20231222 | 151100 | 2938436860 | 5440 | 5440 | 5440 | 5440 | 27 |
| 304 | 20231222 | 151000 | 2938289980 | 5440 | 5440 | 5440 | 5440 | 900 |
| 305 | 20231222 | 150900 | 2933393980 | 5440 | 5440 | 5440 | 5420 | 2627 |
| 306 | 20231222 | 150800 | 2919107710 | 5440 | 5420 | 5450 | 5420 | 786 |
| 307 | 20231222 | 150700 | 2914834410 | 5430 | 5430 | 5450 | 5430 | 5251 |
| 308 | 20231222 | 150600 | 2886308480 | 5430 | 5430 | 5430 | 5430 | 17 |
| 309 | 20231222 | 150500 | 2886216170 | 5430 | 5430 | 5430 | 5430 | 3650 |
| 310 | 20231222 | 150400 | 2866396670 | 5430 | 5450 | 5460 | 5430 | 600 |
| 311 | 20231222 | 150300 | 2863127770 | 5460 | 5440 | 5460 | 5440 | 422 |
| 312 | 20231222 | 150200 | 2860830070 | 5440 | 5450 | 5450 | 5440 | 20 |
| 313 | 20231222 | 150100 | 2860721220 | 5450 | 5440 | 5450 | 5440 | 2460 |
| 314 | 20231222 | 150000 | 2847335820 | 5440 | 5440 | 5450 | 5440 | 1088 |
| 315 | 20231222 | 145900 | 2841412290 | 5440 | 5440 | 5440 | 5440 | 1 |
| 316 | 20231222 | 145800 | 2841406850 | 5460 | 5460 | 5460 | 5460 | 0 |
| 317 | 20231222 | 145700 | 2841406850 | 5460 | 5440 | 5460 | 5440 | 606 |
| 318 | 20231222 | 145600 | 2838110090 | 5460 | 5460 | 5460 | 5460 | 311 |
| 319 | 20231222 | 145500 | 2836412030 | 5460 | 5460 | 5460 | 5460 | 60 |
| 320 | 20231222 | 145400 | 2836084430 | 5460 | 5460 | 5460 | 5460 | 169 |
| 321 | 20231222 | 145300 | 2835161690 | 5460 | 5440 | 5460 | 5440 | 1990 |
| 322 | 20231222 | 145200 | 2824328090 | 5460 | 5460 | 5460 | 5460 | 405 |
| 323 | 20231222 | 145100 | 2822116790 | 5460 | 5460 | 5460 | 5450 | 339 |
| 324 | 20231222 | 145000 | 2820266350 | 5460 | 5470 | 5470 | 5440 | 9052 |
| 325 | 20231222 | 144900 | 2770981580 | 5470 | 5470 | 5470 | 5470 | 3 |
| 326 | 20231222 | 144800 | 2770965170 | 5460 | 5460 | 5480 | 5460 | 2307 |
| 327 | 20231222 | 144700 | 2758368830 | 5460 | 5480 | 5480 | 5460 | 135 |
| 328 | 20231222 | 144600 | 2757631070 | 5480 | 5480 | 5480 | 5480 | 0 |
| 329 | 20231222 | 144500 | 2757631070 | 5480 | 5460 | 5480 | 5460 | 2805 |
| 330 | 20231222 | 144400 | 2742279740 | 5460 | 5460 | 5460 | 5460 | 1500 |
| 331 | 20231222 | 144300 | 2734089740 | 5480 | 5480 | 5480 | 5480 | 101 |
| 332 | 20231222 | 144200 | 2733536260 | 5480 | 5460 | 5480 | 5460 | 7340 |
| 333 | 20231222 | 144100 | 2693448580 | 5480 | 5470 | 5480 | 5470 | 56 |
| 334 | 20231222 | 144000 | 2693142050 | 5460 | 5460 | 5460 | 5460 | 0 |
| 335 | 20231222 | 143900 | 2693142050 | 5460 | 5460 | 5460 | 5460 | 0 |
| 336 | 20231222 | 143800 | 2693142050 | 5460 | 5460 | 5460 | 5460 | 31 |
| 337 | 20231222 | 143700 | 2692972790 | 5480 | 5480 | 5480 | 5480 | 1339 |
| 338 | 20231222 | 143600 | 2685635070 | 5480 | 5480 | 5480 | 5480 | 201 |
| 339 | 20231222 | 143500 | 2684533590 | 5460 | 5480 | 5480 | 5460 | 145 |
| 340 | 20231222 | 143400 | 2683739030 | 5480 | 5480 | 5480 | 5480 | 255 |
| 341 | 20231222 | 143300 | 2682341630 | 5480 | 5480 | 5490 | 5480 | 713 |
| 342 | 20231222 | 143200 | 2678430730 | 5480 | 5480 | 5480 | 5480 | 1 |
| 343 | 20231222 | 143100 | 2678425250 | 5480 | 5490 | 5490 | 5480 | 389 |
| 344 | 20231222 | 143000 | 2676293120 | 5490 | 5500 | 5500 | 5490 | 1064 |
| 345 | 20231222 | 142900 | 2670450260 | 5500 | 5480 | 5500 | 5480 | 8280 |
| 346 | 20231222 | 142800 | 2624973170 | 5470 | 5470 | 5480 | 5460 | 7049 |
| 347 | 20231222 | 142700 | 2586356780 | 5470 | 5470 | 5470 | 5470 | 35 |
| 348 | 20231222 | 142600 | 2586165330 | 5470 | 5460 | 5470 | 5460 | 1433 |
| 349 | 20231222 | 142500 | 2578326840 | 5460 | 5460 | 5470 | 5460 | 660 |
| 350 | 20231222 | 142400 | 2574721740 | 5460 | 5470 | 5470 | 5460 | 120 |
| 351 | 20231222 | 142300 | 2574066040 | 5470 | 5460 | 5470 | 5460 | 3739 |
| 352 | 20231222 | 142200 | 2553615380 | 5460 | 5460 | 5460 | 5460 | 350 |
| 353 | 20231222 | 142100 | 2551704380 | 5460 | 5460 | 5470 | 5460 | 7395 |
| 354 | 20231222 | 142000 | 2511327660 | 5450 | 5450 | 5450 | 5450 | 0 |
| 355 | 20231222 | 141900 | 2511327660 | 5450 | 5450 | 5450 | 5450 | 2 |
| 356 | 20231222 | 141800 | 2511316760 | 5460 | 5460 | 5460 | 5460 | 106 |
| 357 | 20231222 | 141700 | 2510738000 | 5460 | 5460 | 5460 | 5460 | 50 |
| 358 | 20231222 | 141600 | 2510465000 | 5460 | 5450 | 5460 | 5450 | 877 |
| 359 | 20231222 | 141500 | 2505685340 | 5450 | 5450 | 5450 | 5450 | 162 |
| 360 | 20231222 | 141400 | 2504802440 | 5440 | 5440 | 5440 | 5440 | 600 |
| 361 | 20231222 | 141300 | 2501538440 | 5440 | 5440 | 5440 | 5440 | 32 |
| 362 | 20231222 | 141200 | 2501364360 | 5440 | 5450 | 5450 | 5440 | 29 |
| 363 | 20231222 | 141100 | 2501206400 | 5450 | 5450 | 5450 | 5450 | 2000 |
| 364 | 20231222 | 141000 | 2490306400 | 5440 | 5440 | 5440 | 5440 | 8 |
| 365 | 20231222 | 140900 | 2490262880 | 5440 | 5450 | 5450 | 5440 | 82 |
| 366 | 20231222 | 140800 | 2489816200 | 5450 | 5450 | 5450 | 5450 | 1 |
| 367 | 20231222 | 140700 | 2489810750 | 5450 | 5440 | 5450 | 5440 | 252 |
| 368 | 20231222 | 140600 | 2488439850 | 5440 | 5440 | 5440 | 5440 | 26 |
| 369 | 20231222 | 140500 | 2488298410 | 5440 | 5440 | 5440 | 5440 | 1515 |
| 370 | 20231222 | 140400 | 2480056810 | 5440 | 5450 | 5450 | 5440 | 368 |
| 371 | 20231222 | 140300 | 2478051910 | 5450 | 5450 | 5450 | 5450 | 4 |
| 372 | 20231222 | 140200 | 2478030110 | 5460 | 5460 | 5460 | 5460 | 5 |
| 373 | 20231222 | 140100 | 2478002810 | 5440 | 5450 | 5450 | 5440 | 1838 |
| 374 | 20231222 | 140000 | 2467986530 | 5440 | 5440 | 5440 | 5440 | 7300 |
| 375 | 20231222 | 135900 | 2428274530 | 5440 | 5440 | 5450 | 5440 | 434 |
| 376 | 20231222 | 135800 | 2425911190 | 5440 | 5440 | 5440 | 5440 | 900 |
| 377 | 20231222 | 135700 | 2421015190 | 5450 | 5450 | 5450 | 5450 | 0 |
| 378 | 20231222 | 135600 | 2421015190 | 5450 | 5440 | 5450 | 5440 | 372 |
| 379 | 20231222 | 135500 | 2418991490 | 5450 | 5450 | 5450 | 5450 | 42 |
| 380 | 20231222 | 135400 | 2418762590 | 5450 | 5450 | 5450 | 5450 | 2 |
| 381 | 20231222 | 135300 | 2418751690 | 5440 | 5430 | 5440 | 5430 | 3063 |
| 382 | 20231222 | 135200 | 2402110530 | 5440 | 5430 | 5440 | 5430 | 202 |
| 383 | 20231222 | 135100 | 2401013650 | 5430 | 5430 | 5430 | 5430 | 0 |
| 384 | 20231222 | 135000 | 2401013650 | 5430 | 5430 | 5430 | 5430 | 503 |
| 385 | 20231222 | 134900 | 2398282360 | 5440 | 5440 | 5440 | 5440 | 0 |
| 386 | 20231222 | 134800 | 2398282360 | 5440 | 5440 | 5440 | 5440 | 939 |
| 387 | 20231222 | 134700 | 2393174200 | 5430 | 5440 | 5440 | 5430 | 1583 |
| 388 | 20231222 | 134600 | 2384566180 | 5440 | 5440 | 5440 | 5440 | 204 |
| 389 | 20231222 | 134500 | 2383456420 | 5440 | 5440 | 5440 | 5440 | 0 |
| 390 | 20231222 | 134400 | 2383456420 | 5440 | 5440 | 5440 | 5440 | 370 |
| 391 | 20231222 | 134300 | 2381443620 | 5450 | 5450 | 5450 | 5450 | 0 |
| 392 | 20231222 | 134200 | 2381443620 | 5450 | 5450 | 5450 | 5450 | 0 |
| 393 | 20231222 | 134100 | 2381443620 | 5450 | 5450 | 5450 | 5450 | 2 |
| 394 | 20231222 | 134000 | 2381432720 | 5450 | 5450 | 5450 | 5450 | 185 |
| 395 | 20231222 | 133900 | 2380424470 | 5450 | 5450 | 5450 | 5450 | 180 |
| 396 | 20231222 | 133800 | 2379443470 | 5440 | 5440 | 5450 | 5440 | 53 |
| 397 | 20231222 | 133700 | 2379154640 | 5440 | 5440 | 5440 | 5440 | 98 |
| 398 | 20231222 | 133600 | 2378621520 | 5450 | 5450 | 5450 | 5450 | 1440 |
| 399 | 20231222 | 133500 | 2370773520 | 5450 | 5460 | 5460 | 5450 | 1997 |
| 400 | 20231222 | 133400 | 2359880600 | 5460 | 5460 | 5460 | 5460 | 40 |
| 401 | 20231222 | 133300 | 2359662200 | 5460 | 5460 | 5460 | 5460 | 146 |
| 402 | 20231222 | 133200 | 2358865040 | 5460 | 5460 | 5460 | 5460 | 1090 |
| 403 | 20231222 | 133100 | 2352913640 | 5460 | 5440 | 5460 | 5440 | 1885 |
| 404 | 20231222 | 133000 | 2342640470 | 5440 | 5440 | 5440 | 5440 | 1 |
| 405 | 20231222 | 132900 | 2342635030 | 5440 | 5440 | 5440 | 5440 | 268 |
| 406 | 20231222 | 132800 | 2341177110 | 5450 | 5450 | 5450 | 5440 | 227 |
| 407 | 20231222 | 132700 | 2339941960 | 5450 | 5450 | 5450 | 5450 | 7 |
| 408 | 20231222 | 132600 | 2339903810 | 5450 | 5440 | 5450 | 5440 | 37 |
| 409 | 20231222 | 132500 | 2339702230 | 5450 | 5450 | 5450 | 5450 | 1 |
| 410 | 20231222 | 132400 | 2339696780 | 5440 | 5440 | 5440 | 5440 | 338 |
| 411 | 20231222 | 132300 | 2337858060 | 5440 | 5440 | 5440 | 5440 | 365 |
| 412 | 20231222 | 132200 | 2335872460 | 5440 | 5440 | 5440 | 5440 | 62 |
| 413 | 20231222 | 132100 | 2335535180 | 5440 | 5450 | 5450 | 5440 | 336 |
| 414 | 20231222 | 132000 | 2333707230 | 5450 | 5450 | 5450 | 5450 | 44 |
| 415 | 20231222 | 131900 | 2333467430 | 5460 | 5460 | 5460 | 5460 | 10 |
| 416 | 20231222 | 131800 | 2333412830 | 5460 | 5460 | 5460 | 5460 | 5 |
| 417 | 20231222 | 131700 | 2333385530 | 5460 | 5450 | 5460 | 5450 | 700 |
| 418 | 20231222 | 131600 | 2329569530 | 5450 | 5450 | 5450 | 5450 | 560 |
| 419 | 20231222 | 131500 | 2326517530 | 5450 | 5450 | 5450 | 5450 | 90 |
| 420 | 20231222 | 131400 | 2326027030 | 5420 | 5420 | 5430 | 5420 | 371 |
| 421 | 20231222 | 131300 | 2324016080 | 5420 | 5420 | 5420 | 5420 | 0 |
| 422 | 20231222 | 131200 | 2324016080 | 5420 | 5450 | 5450 | 5420 | 4277 |
| 423 | 20231222 | 131100 | 2300828390 | 5430 | 5440 | 5440 | 5430 | 3226 |
| 424 | 20231222 | 131000 | 2283310580 | 5440 | 5450 | 5450 | 5440 | 327 |
| 425 | 20231222 | 130900 | 2281531650 | 5450 | 5450 | 5450 | 5450 | 596 |
| 426 | 20231222 | 130800 | 2278283450 | 5460 | 5460 | 5460 | 5460 | 15 |
| 427 | 20231222 | 130700 | 2278201550 | 5450 | 5450 | 5450 | 5450 | 1 |
| 428 | 20231222 | 130600 | 2278196100 | 5460 | 5450 | 5460 | 5450 | 550 |
| 429 | 20231222 | 130500 | 2275193110 | 5460 | 5450 | 5460 | 5450 | 780 |
| 430 | 20231222 | 130400 | 2270942010 | 5460 | 5460 | 5460 | 5460 | 5 |
| 431 | 20231222 | 130300 | 2270914710 | 5460 | 5460 | 5460 | 5460 | 0 |
| 432 | 20231222 | 130200 | 2270914710 | 5460 | 5460 | 5460 | 5450 | 42 |
| 433 | 20231222 | 130100 | 2270685690 | 5450 | 5460 | 5460 | 5450 | 23 |
| 434 | 20231222 | 130000 | 2270560310 | 5460 | 5460 | 5460 | 5460 | 553 |
| 435 | 20231222 | 125900 | 2267540930 | 5460 | 5460 | 5460 | 5460 | 0 |
| 436 | 20231222 | 125800 | 2267540930 | 5460 | 5460 | 5460 | 5460 | 20 |
| 437 | 20231222 | 125700 | 2267431730 | 5460 | 5460 | 5460 | 5460 | 977 |
| 438 | 20231222 | 125600 | 2262097310 | 5460 | 5450 | 5460 | 5450 | 315 |
| 439 | 20231222 | 125500 | 2260377560 | 5450 | 5450 | 5450 | 5450 | 288 |
| 440 | 20231222 | 125400 | 2258807960 | 5420 | 5450 | 5450 | 5420 | 1001 |
| 441 | 20231222 | 125300 | 2253379490 | 5430 | 5430 | 5430 | 5430 | 104 |
| 442 | 20231222 | 125200 | 2252814770 | 5450 | 5450 | 5450 | 5450 | 200 |
| 443 | 20231222 | 125100 | 2251724770 | 5450 | 5430 | 5450 | 5430 | 32 |
| 444 | 20231222 | 125000 | 2251550970 | 5430 | 5430 | 5430 | 5430 | 66 |
| 445 | 20231222 | 124900 | 2251192590 | 5430 | 5430 | 5430 | 5430 | 19 |
| 446 | 20231222 | 124800 | 2251089420 | 5430 | 5430 | 5430 | 5430 | 0 |
| 447 | 20231222 | 124700 | 2251089420 | 5430 | 5440 | 5440 | 5430 | 2505 |
| 448 | 20231222 | 124600 | 2237485410 | 5450 | 5450 | 5450 | 5450 | 11 |
| 449 | 20231222 | 124500 | 2237425460 | 5450 | 5450 | 5450 | 5450 | 0 |
| 450 | 20231222 | 124400 | 2237425460 | 5450 | 5460 | 5460 | 5440 | 42 |
| 451 | 20231222 | 124300 | 2237196170 | 5440 | 5440 | 5460 | 5440 | 891 |
| 452 | 20231222 | 124200 | 2232334960 | 5430 | 5430 | 5430 | 5430 | 0 |
| 453 | 20231222 | 124100 | 2232334960 | 5430 | 5450 | 5450 | 5430 | 3006 |
| 454 | 20231222 | 124000 | 2216011830 | 5440 | 5440 | 5450 | 5440 | 62 |
| 455 | 20231222 | 123900 | 2215674540 | 5440 | 5440 | 5440 | 5440 | 220 |
| 456 | 20231222 | 123800 | 2214477740 | 5440 | 5450 | 5450 | 5440 | 794 |
| 457 | 20231222 | 123700 | 2210157880 | 5440 | 5440 | 5450 | 5440 | 129 |
| 458 | 20231222 | 123600 | 2209456110 | 5440 | 5450 | 5450 | 5440 | 490 |
| 459 | 20231222 | 123500 | 2206786610 | 5450 | 5450 | 5450 | 5450 | 100 |
| 460 | 20231222 | 123400 | 2206241610 | 5450 | 5450 | 5450 | 5450 | 201 |
| 461 | 20231222 | 123300 | 2205146160 | 5450 | 5450 | 5450 | 5450 | 0 |
| 462 | 20231222 | 123200 | 2205146160 | 5450 | 5450 | 5450 | 5450 | 375 |
| 463 | 20231222 | 123100 | 2203102410 | 5440 | 5450 | 5450 | 5440 | 54 |
| 464 | 20231222 | 123000 | 2202808590 | 5450 | 5450 | 5450 | 5450 | 50 |
| 465 | 20231222 | 122900 | 2202536090 | 5450 | 5450 | 5450 | 5450 | 0 |
| 466 | 20231222 | 122800 | 2202536090 | 5450 | 5450 | 5450 | 5450 | 0 |
| 467 | 20231222 | 122700 | 2202536090 | 5450 | 5450 | 5450 | 5450 | 61 |
| 468 | 20231222 | 122600 | 2202203640 | 5450 | 5440 | 5450 | 5430 | 1356 |
| 469 | 20231222 | 122500 | 2194835060 | 5440 | 5440 | 5440 | 5440 | 302 |
| 470 | 20231222 | 122400 | 2193192180 | 5440 | 5450 | 5450 | 5440 | 2020 |
| 471 | 20231222 | 122300 | 2182183380 | 5450 | 5440 | 5450 | 5440 | 711 |
| 472 | 20231222 | 122200 | 2178314990 | 5440 | 5440 | 5440 | 5440 | 120 |
| 473 | 20231222 | 122100 | 2177662190 | 5450 | 5440 | 5450 | 5430 | 289 |
| 474 | 20231222 | 122000 | 2176090120 | 5440 | 5440 | 5440 | 5440 | 239 |
| 475 | 20231222 | 121900 | 2174789960 | 5430 | 5440 | 5440 | 5430 | 101 |
| 476 | 20231222 | 121800 | 2174241520 | 5430 | 5430 | 5430 | 5430 | 1600 |
| 477 | 20231222 | 121700 | 2165553520 | 5440 | 5430 | 5440 | 5430 | 351 |
| 478 | 20231222 | 121600 | 2163647490 | 5440 | 5440 | 5440 | 5440 | 149 |
| 479 | 20231222 | 121500 | 2162836930 | 5450 | 5450 | 5450 | 5450 | 20 |
| 480 | 20231222 | 121400 | 2162727930 | 5450 | 5450 | 5450 | 5450 | 0 |
| 481 | 20231222 | 121300 | 2162727930 | 5450 | 5440 | 5450 | 5440 | 458 |
| 482 | 20231222 | 121200 | 2160234010 | 5440 | 5440 | 5440 | 5440 | 10 |
| 483 | 20231222 | 121100 | 2160179610 | 5440 | 5440 | 5440 | 5440 | 11 |
| 484 | 20231222 | 121000 | 2160119770 | 5440 | 5440 | 5440 | 5440 | 15 |
| 485 | 20231222 | 120900 | 2160038170 | 5450 | 5440 | 5450 | 5440 | 5 |
| 486 | 20231222 | 120800 | 2160010960 | 5450 | 5450 | 5450 | 5450 | 0 |
| 487 | 20231222 | 120700 | 2160010960 | 5450 | 5450 | 5450 | 5450 | 100 |
| 488 | 20231222 | 120600 | 2159465960 | 5450 | 5450 | 5450 | 5450 | 0 |
| 489 | 20231222 | 120500 | 2159465960 | 5450 | 5430 | 5450 | 5430 | 602 |
| 490 | 20231222 | 120400 | 2156197080 | 5430 | 5440 | 5440 | 5430 | 208 |
| 491 | 20231222 | 120300 | 2155065860 | 5440 | 5440 | 5450 | 5440 | 65 |
| 492 | 20231222 | 120200 | 2154712250 | 5440 | 5440 | 5440 | 5440 | 71 |
| 493 | 20231222 | 120100 | 2154326010 | 5440 | 5440 | 5440 | 5440 | 215 |
| 494 | 20231222 | 120000 | 2153156410 | 5440 | 5440 | 5440 | 5440 | 3 |
| 495 | 20231222 | 115900 | 2153140090 | 5440 | 5440 | 5440 | 5440 | 0 |
| 496 | 20231222 | 115800 | 2153140090 | 5440 | 5440 | 5440 | 5440 | 237 |
| 497 | 20231222 | 115700 | 2151850810 | 5440 | 5440 | 5440 | 5440 | 2 |
| 498 | 20231222 | 115600 | 2151839930 | 5430 | 5440 | 5440 | 5430 | 150 |
| 499 | 20231222 | 115500 | 2151024270 | 5440 | 5440 | 5440 | 5440 | 710 |
| 500 | 20231222 | 115400 | 2147161870 | 5440 | 5440 | 5440 | 5440 | 0 |
| 501 | 20231222 | 115300 | 2147161870 | 5440 | 5440 | 5440 | 5440 | 50 |
| 502 | 20231222 | 115200 | 2146889870 | 5450 | 5440 | 5450 | 5440 | 404 |
| 503 | 20231222 | 115100 | 2144692070 | 5440 | 5440 | 5440 | 5440 | 0 |
| 504 | 20231222 | 115000 | 2144692070 | 5440 | 5450 | 5450 | 5440 | 520 |
| 505 | 20231222 | 114900 | 2141863070 | 5450 | 5450 | 5450 | 5450 | 147 |
| 506 | 20231222 | 114800 | 2141061920 | 5450 | 5450 | 5450 | 5450 | 480 |
| 507 | 20231222 | 114700 | 2138445920 | 5450 | 5460 | 5460 | 5450 | 908 |
| 508 | 20231222 | 114600 | 2133497270 | 5450 | 5470 | 5470 | 5450 | 205 |
| 509 | 20231222 | 114500 | 2132378920 | 5460 | 5470 | 5470 | 5460 | 140 |
| 510 | 20231222 | 114400 | 2131613320 | 5470 | 5470 | 5470 | 5470 | 58 |
| 511 | 20231222 | 114300 | 2131296060 | 5470 | 5470 | 5470 | 5470 | 35 |
| 512 | 20231222 | 114200 | 2131104610 | 5470 | 5470 | 5470 | 5470 | 0 |
| 513 | 20231222 | 114100 | 2131104610 | 5470 | 5470 | 5470 | 5470 | 76 |
| 514 | 20231222 | 114000 | 2130688890 | 5470 | 5470 | 5470 | 5470 | 53 |
| 515 | 20231222 | 113900 | 2130398980 | 5470 | 5470 | 5470 | 5470 | 0 |
| 516 | 20231222 | 113800 | 2130398980 | 5470 | 5470 | 5470 | 5460 | 64 |
| 517 | 20231222 | 113700 | 2130049120 | 5470 | 5460 | 5470 | 5460 | 757 |
| 518 | 20231222 | 113600 | 2125909830 | 5450 | 5450 | 5460 | 5450 | 270 |
| 519 | 20231222 | 113500 | 2124438300 | 5450 | 5460 | 5460 | 5450 | 256 |
| 520 | 20231222 | 113400 | 2123041040 | 5460 | 5460 | 5460 | 5460 | 83 |
| 521 | 20231222 | 113300 | 2122587860 | 5460 | 5460 | 5460 | 5460 | 2 |
| 522 | 20231222 | 113200 | 2122576940 | 5460 | 5460 | 5460 | 5460 | 18 |
| 523 | 20231222 | 113100 | 2122478660 | 5460 | 5460 | 5460 | 5460 | 84 |
| 524 | 20231222 | 113000 | 2122020020 | 5460 | 5450 | 5460 | 5450 | 79 |
| 525 | 20231222 | 112900 | 2121588690 | 5460 | 5460 | 5460 | 5460 | 25 |
| 526 | 20231222 | 112800 | 2121452190 | 5460 | 5460 | 5460 | 5460 | 500 |
| 527 | 20231222 | 112700 | 2118722190 | 5460 | 5460 | 5460 | 5460 | 9 |
| 528 | 20231222 | 112600 | 2118673050 | 5460 | 5460 | 5460 | 5460 | 1 |
| 529 | 20231222 | 112500 | 2118667590 | 5450 | 5450 | 5450 | 5450 | 0 |
| 530 | 20231222 | 112400 | 2118667590 | 5450 | 5450 | 5450 | 5450 | 0 |
| 531 | 20231222 | 112300 | 2118667590 | 5450 | 5450 | 5450 | 5450 | 15 |
| 532 | 20231222 | 112200 | 2118585840 | 5450 | 5450 | 5450 | 5450 | 0 |
| 533 | 20231222 | 112100 | 2118585840 | 5450 | 5460 | 5460 | 5450 | 115 |
| 534 | 20231222 | 112000 | 2117958040 | 5460 | 5440 | 5460 | 5430 | 672 |
| 535 | 20231222 | 111900 | 2114302580 | 5440 | 5440 | 5440 | 5440 | 328 |
| 536 | 20231222 | 111800 | 2112518260 | 5440 | 5440 | 5440 | 5440 | 55 |
| 537 | 20231222 | 111700 | 2112219060 | 5440 | 5450 | 5450 | 5440 | 206 |
| 538 | 20231222 | 111600 | 2111096420 | 5450 | 5430 | 5450 | 5430 | 1032 |
| 539 | 20231222 | 111500 | 2105487640 | 5430 | 5430 | 5430 | 5430 | 5 |
| 540 | 20231222 | 111400 | 2105460490 | 5430 | 5430 | 5430 | 5430 | 585 |
| 541 | 20231222 | 111300 | 2102283940 | 5430 | 5440 | 5440 | 5430 | 151 |
| 542 | 20231222 | 111200 | 2101464000 | 5430 | 5440 | 5440 | 5420 | 565 |
| 543 | 20231222 | 111100 | 2098395910 | 5440 | 5430 | 5440 | 5430 | 1406 |
| 544 | 20231222 | 111000 | 2090761250 | 5430 | 5420 | 5430 | 5420 | 2767 |
| 545 | 20231222 | 110900 | 2075749390 | 5420 | 5460 | 5460 | 5420 | 5105 |
| 546 | 20231222 | 110800 | 2048003420 | 5440 | 5460 | 5460 | 5440 | 111 |
| 547 | 20231222 | 110700 | 2047399460 | 5450 | 5450 | 5450 | 5450 | 270 |
| 548 | 20231222 | 110600 | 2045927960 | 5450 | 5460 | 5460 | 5450 | 1718 |
| 549 | 20231222 | 110500 | 2036559730 | 5460 | 5460 | 5460 | 5460 | 0 |
| 550 | 20231222 | 110400 | 2036559730 | 5460 | 5460 | 5460 | 5460 | 0 |
| 551 | 20231222 | 110300 | 2036559730 | 5460 | 5460 | 5460 | 5460 | 794 |
| 552 | 20231222 | 110200 | 2032224490 | 5460 | 5480 | 5480 | 5460 | 570 |
| 553 | 20231222 | 110100 | 2029108330 | 5480 | 5480 | 5480 | 5480 | 55 |
| 554 | 20231222 | 110000 | 2028806930 | 5480 | 5460 | 5480 | 5460 | 120 |
| 555 | 20231222 | 105900 | 2028149750 | 5460 | 5480 | 5480 | 5460 | 1266 |
| 556 | 20231222 | 105800 | 2021237170 | 5480 | 5470 | 5480 | 5470 | 1583 |
| 557 | 20231222 | 105700 | 2012578130 | 5460 | 5460 | 5470 | 5460 | 401 |
| 558 | 20231222 | 105600 | 2010386660 | 5460 | 5470 | 5470 | 5440 | 574 |
| 559 | 20231222 | 105500 | 2007258410 | 5450 | 5460 | 5460 | 5450 | 2005 |
| 560 | 20231222 | 105400 | 1996326160 | 5470 | 5470 | 5470 | 5470 | 80 |
| 561 | 20231222 | 105300 | 1995888560 | 5470 | 5470 | 5470 | 5460 | 12 |
| 562 | 20231222 | 105200 | 1995822940 | 5460 | 5450 | 5460 | 5450 | 668 |
| 563 | 20231222 | 105100 | 1992177540 | 5460 | 5460 | 5460 | 5460 | 535 |
| 564 | 20231222 | 105000 | 1989256440 | 5450 | 5450 | 5450 | 5450 | 2026 |
| 565 | 20231222 | 104900 | 1978214740 | 5450 | 5450 | 5450 | 5450 | 41 |
| 566 | 20231222 | 104800 | 1977991290 | 5450 | 5440 | 5450 | 5440 | 1101 |
| 567 | 20231222 | 104700 | 1972001840 | 5450 | 5460 | 5460 | 5450 | 374 |
| 568 | 20231222 | 104600 | 1969963440 | 5460 | 5450 | 5460 | 5450 | 83 |
| 569 | 20231222 | 104500 | 1969511050 | 5460 | 5460 | 5470 | 5460 | 2226 |
| 570 | 20231222 | 104400 | 1957355090 | 5470 | 5470 | 5470 | 5470 | 162 |
| 571 | 20231222 | 104300 | 1956468950 | 5480 | 5480 | 5480 | 5480 | 110 |
| 572 | 20231222 | 104200 | 1955866150 | 5470 | 5480 | 5480 | 5470 | 544 |
| 573 | 20231222 | 104100 | 1952890350 | 5480 | 5470 | 5480 | 5470 | 1433 |
| 574 | 20231222 | 104000 | 1945051830 | 5460 | 5460 | 5470 | 5460 | 1329 |
| 575 | 20231222 | 103900 | 1937795380 | 5470 | 5470 | 5470 | 5470 | 1115 |
| 576 | 20231222 | 103800 | 1931696330 | 5470 | 5480 | 5480 | 5470 | 334 |
| 577 | 20231222 | 103700 | 1929867030 | 5480 | 5490 | 5490 | 5480 | 919 |
| 578 | 20231222 | 103600 | 1924825910 | 5480 | 5480 | 5480 | 5480 | 1413 |
| 579 | 20231222 | 103500 | 1917082670 | 5470 | 5460 | 5470 | 5460 | 710 |
| 580 | 20231222 | 103400 | 1913199900 | 5470 | 5440 | 5470 | 5440 | 1909 |
| 581 | 20231222 | 103300 | 1902788850 | 5440 | 5450 | 5450 | 5440 | 626 |
| 582 | 20231222 | 103200 | 1899381550 | 5450 | 5450 | 5460 | 5450 | 146 |
| 583 | 20231222 | 103100 | 1898584700 | 5450 | 5460 | 5460 | 5450 | 196 |
| 584 | 20231222 | 103000 | 1897516400 | 5460 | 5460 | 5460 | 5460 | 58 |
| 585 | 20231222 | 102900 | 1897199720 | 5460 | 5450 | 5460 | 5450 | 730 |
| 586 | 20231222 | 102800 | 1893221200 | 5450 | 5450 | 5450 | 5440 | 1132 |
| 587 | 20231222 | 102700 | 1887052000 | 5440 | 5450 | 5450 | 5440 | 2079 |
| 588 | 20231222 | 102600 | 1875736780 | 5450 | 5460 | 5460 | 5450 | 1073 |
| 589 | 20231222 | 102500 | 1869888600 | 5460 | 5470 | 5470 | 5460 | 1258 |
| 590 | 20231222 | 102400 | 1863019910 | 5460 | 5460 | 5470 | 5460 | 2631 |
| 591 | 20231222 | 102300 | 1848654630 | 5460 | 5470 | 5470 | 5460 | 8 |
| 592 | 20231222 | 102200 | 1848610920 | 5460 | 5450 | 5460 | 5450 | 2211 |
| 593 | 20231222 | 102100 | 1836541260 | 5450 | 5460 | 5460 | 5450 | 776 |
| 594 | 20231222 | 102000 | 1832307120 | 5460 | 5460 | 5460 | 5460 | 392 |
| 595 | 20231222 | 101900 | 1830166800 | 5460 | 5460 | 5460 | 5460 | 772 |
| 596 | 20231222 | 101800 | 1825951680 | 5470 | 5470 | 5470 | 5470 | 995 |
| 597 | 20231222 | 101700 | 1820509030 | 5470 | 5450 | 5470 | 5450 | 267 |
| 598 | 20231222 | 101600 | 1819053830 | 5460 | 5470 | 5470 | 5460 | 1034 |
| 599 | 20231222 | 101500 | 1813408090 | 5470 | 5470 | 5470 | 5470 | 20 |
| 600 | 20231222 | 101400 | 1813298690 | 5460 | 5470 | 5470 | 5460 | 134 |
| 601 | 20231222 | 101300 | 1812566740 | 5460 | 5470 | 5470 | 5460 | 1500 |
| 602 | 20231222 | 101200 | 1804370840 | 5480 | 5480 | 5480 | 5470 | 61 |
| 603 | 20231222 | 101100 | 1804036710 | 5480 | 5490 | 5490 | 5480 | 1010 |
| 604 | 20231222 | 101000 | 1798496810 | 5490 | 5490 | 5490 | 5490 | 20 |
| 605 | 20231222 | 100900 | 1798387010 | 5490 | 5490 | 5490 | 5480 | 395 |
| 606 | 20231222 | 100800 | 1796222210 | 5490 | 5490 | 5490 | 5480 | 1410 |
| 607 | 20231222 | 100700 | 1788483170 | 5490 | 5490 | 5490 | 5480 | 41 |
| 608 | 20231222 | 100600 | 1788258100 | 5500 | 5460 | 5500 | 5460 | 3207 |
| 609 | 20231222 | 100500 | 1770745720 | 5460 | 5480 | 5480 | 5460 | 34 |
| 610 | 20231222 | 100400 | 1770559480 | 5460 | 5480 | 5480 | 5460 | 15 |
| 611 | 20231222 | 100300 | 1770477360 | 5460 | 5480 | 5480 | 5460 | 1515 |
| 612 | 20231222 | 100200 | 1762187830 | 5500 | 5500 | 5500 | 5500 | 808 |
| 613 | 20231222 | 100100 | 1757743830 | 5500 | 5510 | 5510 | 5480 | 86 |
| 614 | 20231222 | 100000 | 1757270850 | 5510 | 5470 | 5510 | 5460 | 3551 |
| 615 | 20231222 | 095900 | 1737775750 | 5470 | 5470 | 5470 | 5460 | 530 |
| 616 | 20231222 | 095800 | 1734881660 | 5470 | 5470 | 5470 | 5470 | 658 |
| 617 | 20231222 | 095700 | 1731282400 | 5470 | 5470 | 5470 | 5470 | 170 |
| 618 | 20231222 | 095600 | 1730352500 | 5470 | 5470 | 5470 | 5450 | 506 |
| 619 | 20231222 | 095500 | 1727588600 | 5470 | 5480 | 5480 | 5470 | 1201 |
| 620 | 20231222 | 095400 | 1721017850 | 5470 | 5490 | 5490 | 5470 | 428 |
| 621 | 20231222 | 095300 | 1718671430 | 5490 | 5480 | 5490 | 5480 | 542 |
| 622 | 20231222 | 095200 | 1715698060 | 5470 | 5470 | 5470 | 5470 | 34 |
| 623 | 20231222 | 095100 | 1715512080 | 5470 | 5480 | 5480 | 5470 | 595 |
| 624 | 20231222 | 095000 | 1712251680 | 5480 | 5490 | 5490 | 5480 | 528 |
| 625 | 20231222 | 094900 | 1709354240 | 5490 | 5500 | 5500 | 5490 | 2278 |
| 626 | 20231222 | 094800 | 1696842190 | 5500 | 5500 | 5500 | 5500 | 3236 |
| 627 | 20231222 | 094700 | 1679044190 | 5500 | 5500 | 5500 | 5490 | 808 |
| 628 | 20231222 | 094600 | 1674600300 | 5500 | 5480 | 5500 | 5480 | 1940 |
| 629 | 20231222 | 094500 | 1663945010 | 5490 | 5480 | 5490 | 5480 | 1687 |
| 630 | 20231222 | 094400 | 1654686860 | 5470 | 5440 | 5480 | 5440 | 34358 |
| 631 | 20231222 | 094300 | 1467033190 | 5440 | 5450 | 5450 | 5440 | 1406 |
| 632 | 20231222 | 094200 | 1459382240 | 5450 | 5450 | 5450 | 5440 | 620 |
| 633 | 20231222 | 094100 | 1456003300 | 5440 | 5460 | 5460 | 5440 | 2937 |
| 634 | 20231222 | 094000 | 1439996040 | 5450 | 5460 | 5460 | 5450 | 1914 |
| 635 | 20231222 | 093900 | 1429560230 | 5450 | 5450 | 5460 | 5450 | 1454 |
| 636 | 20231222 | 093800 | 1421635360 | 5460 | 5460 | 5460 | 5450 | 224 |
| 637 | 20231222 | 093700 | 1420412420 | 5460 | 5460 | 5470 | 5450 | 1384 |
| 638 | 20231222 | 093600 | 1412857990 | 5460 | 5470 | 5480 | 5460 | 1029 |
| 639 | 20231222 | 093500 | 1407229800 | 5480 | 5460 | 5480 | 5460 | 4837 |
| 640 | 20231222 | 093400 | 1380817170 | 5460 | 5470 | 5470 | 5460 | 3026 |
| 641 | 20231222 | 093300 | 1364275010 | 5480 | 5480 | 5480 | 5470 | 822 |
| 642 | 20231222 | 093200 | 1359774240 | 5470 | 5480 | 5480 | 5470 | 635 |
| 643 | 20231222 | 093100 | 1356299240 | 5480 | 5490 | 5490 | 5470 | 255 |
| 644 | 20231222 | 093000 | 1354903580 | 5470 | 5480 | 5480 | 5470 | 3049 |
| 645 | 20231222 | 092900 | 1338206150 | 5480 | 5490 | 5490 | 5480 | 1472 |
| 646 | 20231222 | 092800 | 1330138410 | 5480 | 5490 | 5500 | 5480 | 3243 |
| 647 | 20231222 | 092700 | 1312338740 | 5490 | 5510 | 5510 | 5490 | 7025 |
| 648 | 20231222 | 092600 | 1273698600 | 5520 | 5540 | 5550 | 5520 | 9972 |
| 649 | 20231222 | 092500 | 1218520900 | 5540 | 5540 | 5550 | 5530 | 9409 |
| 650 | 20231222 | 092400 | 1166415040 | 5550 | 5510 | 5550 | 5500 | 12607 |
| 651 | 20231222 | 092300 | 1096736040 | 5510 | 5490 | 5510 | 5490 | 21903 |
| 652 | 20231222 | 092200 | 976264870 | 5490 | 5470 | 5490 | 5460 | 4911 |
| 653 | 20231222 | 092100 | 949388220 | 5470 | 5460 | 5470 | 5450 | 1520 |
| 654 | 20231222 | 092000 | 941088010 | 5460 | 5450 | 5460 | 5450 | 1946 |
| 655 | 20231222 | 091900 | 930482300 | 5450 | 5460 | 5460 | 5440 | 1414 |
| 656 | 20231222 | 091800 | 922775960 | 5440 | 5440 | 5470 | 5440 | 807 |
| 657 | 20231222 | 091700 | 918385050 | 5440 | 5480 | 5480 | 5440 | 4775 |
| 658 | 20231222 | 091600 | 892302380 | 5480 | 5480 | 5480 | 5470 | 2554 |
| 659 | 20231222 | 091500 | 878306980 | 5480 | 5480 | 5490 | 5480 | 1369 |
| 660 | 20231222 | 091400 | 870798170 | 5480 | 5460 | 5480 | 5450 | 3811 |
| 661 | 20231222 | 091300 | 849977900 | 5470 | 5460 | 5470 | 5450 | 322 |
| 662 | 20231222 | 091200 | 848220040 | 5450 | 5500 | 5500 | 5450 | 14000 |
| 663 | 20231222 | 091100 | 771539860 | 5500 | 5480 | 5500 | 5480 | 4746 |
| 664 | 20231222 | 091000 | 745477940 | 5490 | 5490 | 5510 | 5480 | 15322 |
| 665 | 20231222 | 090900 | 661245150 | 5500 | 5450 | 5500 | 5450 | 16159 |
| 666 | 20231222 | 090800 | 572707510 | 5460 | 5460 | 5470 | 5450 | 3863 |
| 667 | 20231222 | 090700 | 551641250 | 5470 | 5470 | 5480 | 5460 | 6174 |
| 668 | 20231222 | 090600 | 517889640 | 5480 | 5480 | 5490 | 5470 | 7157 |
| 669 | 20231222 | 090500 | 478677210 | 5490 | 5500 | 5500 | 5460 | 12234 |
| 670 | 20231222 | 090400 | 411619990 | 5480 | 5480 | 5500 | 5480 | 30939 |
| 671 | 20231222 | 090300 | 241615910 | 5480 | 5480 | 5490 | 5470 | 7057 |
| 672 | 20231222 | 090200 | 202946710 | 5480 | 5450 | 5480 | 5450 | 7478 |
| 673 | 20231222 | 090100 | 162071150 | 5460 | 5420 | 5470 | 5400 | 11332 |
| 674 | 20231222 | 090000 | 100263420 | 5410 | 5430 | 5460 | 5410 | 18471 |