31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 184600 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 4300 |
| 3 | 20231222 | 184500 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 4 | 20231222 | 184400 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 5 | 20231222 | 184300 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 6 | 20231222 | 184200 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 7 | 20231222 | 184100 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 8 | 20231222 | 184000 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 9 | 20231222 | 183900 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 10 | 20231222 | 183800 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 11 | 20231222 | 183700 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 12 | 20231222 | 183600 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 13 | 20231222 | 183500 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 14 | 20231222 | 183400 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 15 | 20231222 | 183300 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 16 | 20231222 | 183200 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 17 | 20231222 | 183100 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 18 | 20231222 | 183000 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 19 | 20231222 | 182900 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 20 | 20231222 | 182800 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 21 | 20231222 | 182700 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 22 | 20231222 | 182600 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 23 | 20231222 | 182500 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 24 | 20231222 | 182400 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 25 | 20231222 | 182300 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 26 | 20231222 | 182200 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 27 | 20231222 | 182100 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 28 | 20231222 | 182000 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 29 | 20231222 | 181900 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 30 | 20231222 | 181800 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 31 | 20231222 | 181700 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 32 | 20231222 | 181600 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 4300 |
| 33 | 20231222 | 181500 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 34 | 20231222 | 181400 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 35 | 20231222 | 181300 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 36 | 20231222 | 181200 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 37 | 20231222 | 181100 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 38 | 20231222 | 181000 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 39 | 20231222 | 180900 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 40 | 20231222 | 180800 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 41 | 20231222 | 180700 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 42 | 20231222 | 180600 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 43 | 20231222 | 180500 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 44 | 20231222 | 180400 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 45 | 20231222 | 180300 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 46 | 20231222 | 180200 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 47 | 20231222 | 180100 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 48 | 20231222 | 180000 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 49 | 20231222 | 175900 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 50 | 20231222 | 175800 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 51 | 20231222 | 175700 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 52 | 20231222 | 175600 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 53 | 20231222 | 175500 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 54 | 20231222 | 175400 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 55 | 20231222 | 175300 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 56 | 20231222 | 175200 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 57 | 20231222 | 175100 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 58 | 20231222 | 175000 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 59 | 20231222 | 174900 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 60 | 20231222 | 174800 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 61 | 20231222 | 174700 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 62 | 20231222 | 174600 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 4300 |
| 63 | 20231222 | 174500 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 64 | 20231222 | 174400 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 65 | 20231222 | 174300 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 66 | 20231222 | 174200 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 67 | 20231222 | 174100 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 68 | 20231222 | 174000 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 69 | 20231222 | 173900 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 70 | 20231222 | 173800 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 71 | 20231222 | 173700 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 72 | 20231222 | 173600 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 73 | 20231222 | 173500 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 74 | 20231222 | 173400 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 75 | 20231222 | 173300 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 76 | 20231222 | 173200 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 77 | 20231222 | 173100 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 78 | 20231222 | 173000 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 79 | 20231222 | 172900 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 80 | 20231222 | 172800 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 81 | 20231222 | 172700 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 82 | 20231222 | 172600 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 83 | 20231222 | 172500 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 84 | 20231222 | 172400 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 85 | 20231222 | 172300 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 86 | 20231222 | 172200 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 87 | 20231222 | 172100 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 88 | 20231222 | 172000 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 89 | 20231222 | 171900 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 90 | 20231222 | 171800 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 91 | 20231222 | 171700 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 92 | 20231222 | 171600 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 4300 |
| 93 | 20231222 | 171500 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 94 | 20231222 | 171400 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 95 | 20231222 | 171300 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 96 | 20231222 | 171200 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 97 | 20231222 | 171100 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 98 | 20231222 | 171000 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 99 | 20231222 | 170900 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 100 | 20231222 | 170800 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 101 | 20231222 | 170700 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 102 | 20231222 | 170600 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 103 | 20231222 | 170500 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 104 | 20231222 | 170400 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 105 | 20231222 | 170300 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 106 | 20231222 | 170200 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 107 | 20231222 | 170100 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 108 | 20231222 | 170000 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 109 | 20231222 | 165900 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 110 | 20231222 | 165800 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 111 | 20231222 | 165700 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 112 | 20231222 | 165600 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 113 | 20231222 | 165500 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 114 | 20231222 | 165400 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 115 | 20231222 | 165300 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 116 | 20231222 | 165200 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 117 | 20231222 | 165100 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 118 | 20231222 | 165000 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 119 | 20231222 | 164900 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 120 | 20231222 | 164800 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 121 | 20231222 | 164700 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 122 | 20231222 | 164600 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 4300 |
| 123 | 20231222 | 164500 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 124 | 20231222 | 164400 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 125 | 20231222 | 164300 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 126 | 20231222 | 164200 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 127 | 20231222 | 164100 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 128 | 20231222 | 164000 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 129 | 20231222 | 163900 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 130 | 20231222 | 163800 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 131 | 20231222 | 163700 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 132 | 20231222 | 163600 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 133 | 20231222 | 163500 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 134 | 20231222 | 163400 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 135 | 20231222 | 163300 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 136 | 20231222 | 163200 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 137 | 20231222 | 163100 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 138 | 20231222 | 163000 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 139 | 20231222 | 162900 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 140 | 20231222 | 162800 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 141 | 20231222 | 162700 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 142 | 20231222 | 162600 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 143 | 20231222 | 162500 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 144 | 20231222 | 162400 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 145 | 20231222 | 162300 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 146 | 20231222 | 162200 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 147 | 20231222 | 162100 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 148 | 20231222 | 162000 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 149 | 20231222 | 161900 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 150 | 20231222 | 161800 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 151 | 20231222 | 161700 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 152 | 20231222 | 161600 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 4300 |
| 153 | 20231222 | 161500 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 154 | 20231222 | 161400 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 155 | 20231222 | 161300 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 156 | 20231222 | 161200 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 157 | 20231222 | 161100 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 158 | 20231222 | 161000 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 159 | 20231222 | 160900 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 160 | 20231222 | 160800 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 161 | 20231222 | 160700 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 162 | 20231222 | 160600 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 163 | 20231222 | 160500 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 164 | 20231222 | 160400 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 165 | 20231222 | 160300 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 166 | 20231222 | 160200 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 167 | 20231222 | 160100 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 168 | 20231222 | 160000 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 169 | 20231222 | 155900 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 170 | 20231222 | 155800 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 171 | 20231222 | 155700 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 172 | 20231222 | 155600 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 173 | 20231222 | 155500 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 174 | 20231222 | 155400 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 175 | 20231222 | 155300 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 176 | 20231222 | 155200 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 177 | 20231222 | 155100 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 178 | 20231222 | 155000 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 179 | 20231222 | 154900 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 180 | 20231222 | 154800 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 181 | 20231222 | 154700 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 182 | 20231222 | 154600 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 4300 |
| 183 | 20231222 | 154500 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 184 | 20231222 | 154400 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 185 | 20231222 | 154300 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 186 | 20231222 | 154200 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 187 | 20231222 | 154100 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 188 | 20231222 | 154000 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 189 | 20231222 | 153900 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 190 | 20231222 | 153800 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 191 | 20231222 | 153700 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 192 | 20231222 | 153600 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 193 | 20231222 | 153500 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 194 | 20231222 | 153400 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 195 | 20231222 | 153300 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 196 | 20231222 | 153200 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 197 | 20231222 | 153100 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 198 | 20231222 | 153000 | 3704150410 | 13570 | 13570 | 13570 | 13570 | 4300 |
| 199 | 20231222 | 152900 | 3645799410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 200 | 20231222 | 152800 | 3645799410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 201 | 20231222 | 152700 | 3645799410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 202 | 20231222 | 152600 | 3645799410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 203 | 20231222 | 152500 | 3645799410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 204 | 20231222 | 152400 | 3645799410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 205 | 20231222 | 152300 | 3645799410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 206 | 20231222 | 152200 | 3645799410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 207 | 20231222 | 152100 | 3645799410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 208 | 20231222 | 152000 | 3645799410 | 13570 | 13570 | 13570 | 13570 | 0 |
| 209 | 20231222 | 151900 | 3645799410 | 13570 | 13570 | 13570 | 13560 | 778 |
| 210 | 20231222 | 151800 | 3635244710 | 13560 | 13570 | 13570 | 13560 | 1827 |
| 211 | 20231222 | 151700 | 3610461370 | 13570 | 13580 | 13580 | 13560 | 598 |
| 212 | 20231222 | 151600 | 3602345690 | 13580 | 13580 | 13580 | 13570 | 181 |
| 213 | 20231222 | 151500 | 3599888450 | 13580 | 13580 | 13580 | 13570 | 337 |
| 214 | 20231222 | 151400 | 3595312040 | 13560 | 13580 | 13580 | 13560 | 2682 |
| 215 | 20231222 | 151300 | 3558917960 | 13580 | 13580 | 13580 | 13580 | 163 |
| 216 | 20231222 | 151200 | 3556704420 | 13570 | 13570 | 13570 | 13570 | 659 |
| 217 | 20231222 | 151100 | 3547761790 | 13570 | 13580 | 13580 | 13560 | 278 |
| 218 | 20231222 | 151000 | 3543989760 | 13560 | 13570 | 13570 | 13560 | 2555 |
| 219 | 20231222 | 150900 | 3509336490 | 13570 | 13600 | 13600 | 13560 | 5702 |
| 220 | 20231222 | 150800 | 3431877820 | 13600 | 13610 | 13620 | 13600 | 5251 |
| 221 | 20231222 | 150700 | 3360457690 | 13610 | 13620 | 13620 | 13610 | 932 |
| 222 | 20231222 | 150600 | 3347772930 | 13620 | 13620 | 13620 | 13620 | 82 |
| 223 | 20231222 | 150500 | 3346656090 | 13620 | 13620 | 13620 | 13610 | 1137 |
| 224 | 20231222 | 150400 | 3331180160 | 13620 | 13620 | 13620 | 13620 | 2276 |
| 225 | 20231222 | 150300 | 3300181040 | 13630 | 13630 | 13630 | 13620 | 305 |
| 226 | 20231222 | 150200 | 3296023920 | 13630 | 13630 | 13630 | 13630 | 302 |
| 227 | 20231222 | 150100 | 3291907660 | 13630 | 13630 | 13630 | 13630 | 222 |
| 228 | 20231222 | 150000 | 3288881800 | 13630 | 13650 | 13650 | 13630 | 90 |
| 229 | 20231222 | 145900 | 3287655080 | 13650 | 13650 | 13650 | 13650 | 8 |
| 230 | 20231222 | 145800 | 3287545880 | 13650 | 13630 | 13650 | 13630 | 556 |
| 231 | 20231222 | 145700 | 3279957180 | 13630 | 13650 | 13650 | 13630 | 951 |
| 232 | 20231222 | 145600 | 3266994950 | 13650 | 13640 | 13650 | 13630 | 240 |
| 233 | 20231222 | 145500 | 3263721810 | 13650 | 13640 | 13650 | 13640 | 105 |
| 234 | 20231222 | 145400 | 3262289560 | 13640 | 13650 | 13650 | 13640 | 873 |
| 235 | 20231222 | 145300 | 3250380850 | 13650 | 13650 | 13650 | 13650 | 370 |
| 236 | 20231222 | 145200 | 3245330350 | 13650 | 13650 | 13650 | 13650 | 3 |
| 237 | 20231222 | 145100 | 3245289400 | 13650 | 13650 | 13650 | 13650 | 582 |
| 238 | 20231222 | 145000 | 3237345100 | 13650 | 13650 | 13660 | 13650 | 5982 |
| 239 | 20231222 | 144900 | 3155690790 | 13660 | 13660 | 13660 | 13650 | 168 |
| 240 | 20231222 | 144800 | 3153397280 | 13660 | 13670 | 13670 | 13660 | 1130 |
| 241 | 20231222 | 144700 | 3137961450 | 13660 | 13670 | 13670 | 13660 | 129 |
| 242 | 20231222 | 144600 | 3136198230 | 13660 | 13670 | 13670 | 13660 | 145 |
| 243 | 20231222 | 144500 | 3134216230 | 13670 | 13670 | 13670 | 13670 | 382 |
| 244 | 20231222 | 144400 | 3128994290 | 13660 | 13660 | 13670 | 13650 | 2871 |
| 245 | 20231222 | 144300 | 3089798420 | 13660 | 13660 | 13660 | 13660 | 282 |
| 246 | 20231222 | 144200 | 3085946300 | 13660 | 13680 | 13680 | 13660 | 5330 |
| 247 | 20231222 | 144100 | 3013108420 | 13680 | 13670 | 13680 | 13670 | 259 |
| 248 | 20231222 | 144000 | 3009567810 | 13670 | 13670 | 13670 | 13670 | 1928 |
| 249 | 20231222 | 143900 | 2983212050 | 13680 | 13680 | 13680 | 13680 | 27 |
| 250 | 20231222 | 143800 | 2982842690 | 13680 | 13670 | 13680 | 13670 | 251 |
| 251 | 20231222 | 143700 | 2979411500 | 13690 | 13690 | 13690 | 13690 | 0 |
| 252 | 20231222 | 143600 | 2979411500 | 13690 | 13670 | 13690 | 13670 | 400 |
| 253 | 20231222 | 143500 | 2973939490 | 13670 | 13680 | 13680 | 13670 | 401 |
| 254 | 20231222 | 143400 | 2968457810 | 13670 | 13680 | 13680 | 13670 | 182 |
| 255 | 20231222 | 143300 | 2965968260 | 13680 | 13680 | 13680 | 13680 | 294 |
| 256 | 20231222 | 143200 | 2961946340 | 13680 | 13680 | 13680 | 13680 | 11 |
| 257 | 20231222 | 143100 | 2961795860 | 13680 | 13680 | 13680 | 13680 | 1 |
| 258 | 20231222 | 143000 | 2961782180 | 13680 | 13690 | 13690 | 13670 | 107 |
| 259 | 20231222 | 142900 | 2960318420 | 13690 | 13690 | 13690 | 13670 | 84 |
| 260 | 20231222 | 142800 | 2959169200 | 13670 | 13660 | 13670 | 13660 | 125 |
| 261 | 20231222 | 142700 | 2957460700 | 13690 | 13690 | 13690 | 13690 | 76 |
| 262 | 20231222 | 142600 | 2956420260 | 13690 | 13650 | 13690 | 13650 | 31 |
| 263 | 20231222 | 142500 | 2955997070 | 13650 | 13650 | 13650 | 13650 | 52 |
| 264 | 20231222 | 142400 | 2955287270 | 13680 | 13680 | 13680 | 13680 | 4 |
| 265 | 20231222 | 142300 | 2955232550 | 13690 | 13650 | 13690 | 13650 | 628 |
| 266 | 20231222 | 142200 | 2946640350 | 13650 | 13650 | 13650 | 13650 | 302 |
| 267 | 20231222 | 142100 | 2942518050 | 13650 | 13700 | 13700 | 13650 | 784 |
| 268 | 20231222 | 142000 | 2931802090 | 13690 | 13700 | 13700 | 13690 | 405 |
| 269 | 20231222 | 141900 | 2926256440 | 13670 | 13700 | 13700 | 13670 | 2 |
| 270 | 20231222 | 141800 | 2926229070 | 13700 | 13650 | 13700 | 13650 | 591 |
| 271 | 20231222 | 141700 | 2918158140 | 13650 | 13650 | 13650 | 13650 | 1200 |
| 272 | 20231222 | 141600 | 2901778140 | 13650 | 13660 | 13670 | 13650 | 236 |
| 273 | 20231222 | 141500 | 2898555660 | 13660 | 13660 | 13660 | 13660 | 1475 |
| 274 | 20231222 | 141400 | 2878407160 | 13670 | 13680 | 13680 | 13670 | 378 |
| 275 | 20231222 | 141300 | 2873239730 | 13680 | 13680 | 13680 | 13680 | 26 |
| 276 | 20231222 | 141200 | 2872884050 | 13680 | 13670 | 13680 | 13670 | 393 |
| 277 | 20231222 | 141100 | 2867508020 | 13680 | 13680 | 13680 | 13680 | 1 |
| 278 | 20231222 | 141000 | 2867494340 | 13680 | 13680 | 13680 | 13680 | 110 |
| 279 | 20231222 | 140900 | 2865989540 | 13670 | 13670 | 13670 | 13670 | 13 |
| 280 | 20231222 | 140800 | 2865811830 | 13670 | 13670 | 13670 | 13670 | 996 |
| 281 | 20231222 | 140700 | 2852196510 | 13670 | 13680 | 13680 | 13670 | 1246 |
| 282 | 20231222 | 140600 | 2835153390 | 13690 | 13690 | 13690 | 13690 | 10 |
| 283 | 20231222 | 140500 | 2835016490 | 13680 | 13690 | 13690 | 13680 | 14 |
| 284 | 20231222 | 140400 | 2834824940 | 13680 | 13690 | 13690 | 13680 | 473 |
| 285 | 20231222 | 140300 | 2828351070 | 13700 | 13700 | 13700 | 13700 | 1 |
| 286 | 20231222 | 140200 | 2828337370 | 13690 | 13710 | 13710 | 13690 | 1328 |
| 287 | 20231222 | 140100 | 2810149710 | 13710 | 13710 | 13710 | 13710 | 7 |
| 288 | 20231222 | 140000 | 2810053740 | 13710 | 13710 | 13710 | 13710 | 0 |
| 289 | 20231222 | 135900 | 2810053740 | 13710 | 13710 | 13710 | 13710 | 0 |
| 290 | 20231222 | 135800 | 2810053740 | 13710 | 13710 | 13710 | 13710 | 1 |
| 291 | 20231222 | 135700 | 2810040030 | 13710 | 13710 | 13710 | 13700 | 281 |
| 292 | 20231222 | 135600 | 2806187820 | 13710 | 13720 | 13720 | 13710 | 1989 |
| 293 | 20231222 | 135500 | 2778917630 | 13760 | 13760 | 13760 | 13720 | 12 |
| 294 | 20231222 | 135400 | 2778752560 | 13760 | 13760 | 13760 | 13760 | 100 |
| 295 | 20231222 | 135300 | 2777376560 | 13760 | 13720 | 13760 | 13710 | 81 |
| 296 | 20231222 | 135200 | 2776264590 | 13710 | 13700 | 13710 | 13700 | 1058 |
| 297 | 20231222 | 135100 | 2761760250 | 13700 | 13690 | 13700 | 13690 | 858 |
| 298 | 20231222 | 135000 | 2750005730 | 13690 | 13690 | 13690 | 13690 | 0 |
| 299 | 20231222 | 134900 | 2750005730 | 13690 | 13690 | 13690 | 13690 | 808 |
| 300 | 20231222 | 134800 | 2738944210 | 13690 | 13690 | 13690 | 13690 | 353 |
| 301 | 20231222 | 134700 | 2734111640 | 13690 | 13690 | 13690 | 13690 | 10 |
| 302 | 20231222 | 134600 | 2733974740 | 13690 | 13700 | 13700 | 13690 | 344 |
| 303 | 20231222 | 134500 | 2729264600 | 13700 | 13710 | 13710 | 13700 | 130 |
| 304 | 20231222 | 134400 | 2727483300 | 13710 | 13700 | 13710 | 13700 | 257 |
| 305 | 20231222 | 134300 | 2723961370 | 13700 | 13700 | 13700 | 13700 | 81 |
| 306 | 20231222 | 134200 | 2722851670 | 13700 | 13710 | 13710 | 13700 | 147 |
| 307 | 20231222 | 134100 | 2720837700 | 13710 | 13700 | 13710 | 13700 | 1013 |
| 308 | 20231222 | 134000 | 2706959570 | 13710 | 13710 | 13710 | 13710 | 37 |
| 309 | 20231222 | 133900 | 2706452300 | 13710 | 13710 | 13710 | 13710 | 0 |
| 310 | 20231222 | 133800 | 2706452300 | 13710 | 13700 | 13710 | 13700 | 87 |
| 311 | 20231222 | 133700 | 2705259550 | 13710 | 13700 | 13710 | 13700 | 112 |
| 312 | 20231222 | 133600 | 2703724940 | 13700 | 13710 | 13710 | 13700 | 274 |
| 313 | 20231222 | 133500 | 2699968500 | 13710 | 13720 | 13720 | 13710 | 195 |
| 314 | 20231222 | 133400 | 2697295020 | 13720 | 13720 | 13720 | 13710 | 3427 |
| 315 | 20231222 | 133300 | 2650278980 | 13720 | 13730 | 13730 | 13720 | 588 |
| 316 | 20231222 | 133200 | 2642211560 | 13730 | 13720 | 13730 | 13720 | 539 |
| 317 | 20231222 | 133100 | 2634816440 | 13730 | 13730 | 13730 | 13730 | 15 |
| 318 | 20231222 | 133000 | 2634610490 | 13750 | 13720 | 13750 | 13720 | 67 |
| 319 | 20231222 | 132900 | 2633691050 | 13720 | 13740 | 13740 | 13720 | 1794 |
| 320 | 20231222 | 132800 | 2609056260 | 13750 | 13760 | 13760 | 13750 | 383 |
| 321 | 20231222 | 132700 | 2603790000 | 13760 | 13760 | 13760 | 13760 | 428 |
| 322 | 20231222 | 132600 | 2597900720 | 13760 | 13770 | 13770 | 13760 | 237 |
| 323 | 20231222 | 132500 | 2594639430 | 13760 | 13770 | 13770 | 13760 | 412 |
| 324 | 20231222 | 132400 | 2588966240 | 13790 | 13790 | 13790 | 13790 | 300 |
| 325 | 20231222 | 132300 | 2584829240 | 13770 | 13780 | 13790 | 13770 | 1128 |
| 326 | 20231222 | 132200 | 2569295280 | 13780 | 13790 | 13790 | 13780 | 886 |
| 327 | 20231222 | 132100 | 2557086170 | 13790 | 13790 | 13790 | 13790 | 15 |
| 328 | 20231222 | 132000 | 2556879320 | 13790 | 13790 | 13790 | 13790 | 185 |
| 329 | 20231222 | 131900 | 2554328170 | 13800 | 13790 | 13800 | 13790 | 13 |
| 330 | 20231222 | 131800 | 2554148800 | 13790 | 13790 | 13790 | 13790 | 73 |
| 331 | 20231222 | 131700 | 2553142130 | 13790 | 13800 | 13800 | 13790 | 435 |
| 332 | 20231222 | 131600 | 2547142100 | 13800 | 13800 | 13800 | 13790 | 325 |
| 333 | 20231222 | 131500 | 2542657600 | 13800 | 13800 | 13800 | 13800 | 20 |
| 334 | 20231222 | 131400 | 2542381600 | 13790 | 13790 | 13790 | 13790 | 216 |
| 335 | 20231222 | 131300 | 2539402960 | 13790 | 13780 | 13790 | 13780 | 105 |
| 336 | 20231222 | 131200 | 2537956010 | 13780 | 13780 | 13780 | 13780 | 330 |
| 337 | 20231222 | 131100 | 2533408610 | 13790 | 13780 | 13790 | 13780 | 66 |
| 338 | 20231222 | 131000 | 2532498480 | 13790 | 13790 | 13790 | 13790 | 360 |
| 339 | 20231222 | 130900 | 2527534080 | 13790 | 13780 | 13790 | 13780 | 290 |
| 340 | 20231222 | 130800 | 2523534990 | 13790 | 13790 | 13790 | 13790 | 323 |
| 341 | 20231222 | 130700 | 2519080820 | 13790 | 13780 | 13790 | 13780 | 55 |
| 342 | 20231222 | 130600 | 2518322800 | 13780 | 13790 | 13790 | 13780 | 307 |
| 343 | 20231222 | 130500 | 2514091500 | 13790 | 13790 | 13790 | 13790 | 231 |
| 344 | 20231222 | 130400 | 2510906010 | 13790 | 13800 | 13800 | 13790 | 811 |
| 345 | 20231222 | 130300 | 2499721320 | 13800 | 13810 | 13810 | 13800 | 1349 |
| 346 | 20231222 | 130200 | 2481099610 | 13820 | 13820 | 13820 | 13820 | 20 |
| 347 | 20231222 | 130100 | 2480823210 | 13820 | 13820 | 13820 | 13810 | 550 |
| 348 | 20231222 | 130000 | 2473227210 | 13820 | 13820 | 13820 | 13820 | 100 |
| 349 | 20231222 | 125900 | 2471845210 | 13820 | 13820 | 13820 | 13820 | 8 |
| 350 | 20231222 | 125800 | 2471734650 | 13820 | 13810 | 13820 | 13810 | 523 |
| 351 | 20231222 | 125700 | 2464506860 | 13810 | 13810 | 13810 | 13810 | 43 |
| 352 | 20231222 | 125600 | 2463913030 | 13810 | 13820 | 13820 | 13810 | 954 |
| 353 | 20231222 | 125500 | 2450731490 | 13820 | 13830 | 13830 | 13820 | 84 |
| 354 | 20231222 | 125400 | 2449569880 | 13830 | 13830 | 13840 | 13820 | 1304 |
| 355 | 20231222 | 125300 | 2431536370 | 13820 | 13820 | 13820 | 13820 | 58 |
| 356 | 20231222 | 125200 | 2430734810 | 13820 | 13820 | 13840 | 13820 | 497 |
| 357 | 20231222 | 125100 | 2423865590 | 13830 | 13850 | 13850 | 13830 | 318 |
| 358 | 20231222 | 125000 | 2419465670 | 13850 | 13850 | 13850 | 13830 | 547 |
| 359 | 20231222 | 124900 | 2411891720 | 13850 | 13770 | 13850 | 13770 | 9110 |
| 360 | 20231222 | 124800 | 2286139920 | 13770 | 13770 | 13770 | 13770 | 291 |
| 361 | 20231222 | 124700 | 2282132850 | 13770 | 13760 | 13770 | 13760 | 252 |
| 362 | 20231222 | 124600 | 2278662890 | 13770 | 13770 | 13770 | 13770 | 764 |
| 363 | 20231222 | 124500 | 2268142610 | 13770 | 13770 | 13770 | 13770 | 29 |
| 364 | 20231222 | 124400 | 2267743280 | 13770 | 13780 | 13780 | 13770 | 71 |
| 365 | 20231222 | 124300 | 2266765600 | 13780 | 13770 | 13780 | 13770 | 136 |
| 366 | 20231222 | 124200 | 2264892770 | 13780 | 13780 | 13780 | 13780 | 7 |
| 367 | 20231222 | 124100 | 2264796310 | 13770 | 13780 | 13780 | 13770 | 80 |
| 368 | 20231222 | 124000 | 2263694060 | 13780 | 13770 | 13780 | 13770 | 2100 |
| 369 | 20231222 | 123900 | 2234757680 | 13780 | 13780 | 13780 | 13770 | 238 |
| 370 | 20231222 | 123800 | 2231479590 | 13770 | 13790 | 13790 | 13770 | 157 |
| 371 | 20231222 | 123700 | 2229316950 | 13780 | 13780 | 13780 | 13780 | 150 |
| 372 | 20231222 | 123600 | 2227249950 | 13790 | 13790 | 13790 | 13780 | 607 |
| 373 | 20231222 | 123500 | 2218879430 | 13780 | 13790 | 13790 | 13780 | 336 |
| 374 | 20231222 | 123400 | 2214246610 | 13800 | 13790 | 13800 | 13790 | 1142 |
| 375 | 20231222 | 123300 | 2198488380 | 13790 | 13780 | 13800 | 13770 | 1661 |
| 376 | 20231222 | 123200 | 2175569200 | 13770 | 13760 | 13770 | 13760 | 1933 |
| 377 | 20231222 | 123100 | 2148958470 | 13760 | 13740 | 13760 | 13730 | 2160 |
| 378 | 20231222 | 123000 | 2119270290 | 13750 | 13740 | 13750 | 13740 | 145 |
| 379 | 20231222 | 122900 | 2117277540 | 13750 | 13750 | 13750 | 13750 | 207 |
| 380 | 20231222 | 122800 | 2114431290 | 13750 | 13750 | 13750 | 13750 | 22 |
| 381 | 20231222 | 122700 | 2114128790 | 13750 | 13750 | 13750 | 13740 | 111 |
| 382 | 20231222 | 122600 | 2112603540 | 13750 | 13750 | 13750 | 13750 | 13 |
| 383 | 20231222 | 122500 | 2112424790 | 13740 | 13750 | 13750 | 13740 | 14 |
| 384 | 20231222 | 122400 | 2112232300 | 13750 | 13750 | 13750 | 13750 | 42 |
| 385 | 20231222 | 122300 | 2111654800 | 13740 | 13760 | 13760 | 13740 | 131 |
| 386 | 20231222 | 122200 | 2109853290 | 13760 | 13750 | 13760 | 13730 | 624 |
| 387 | 20231222 | 122100 | 2101272300 | 13760 | 13730 | 13760 | 13730 | 590 |
| 388 | 20231222 | 122000 | 2093161640 | 13720 | 13720 | 13730 | 13720 | 132 |
| 389 | 20231222 | 121900 | 2091349600 | 13720 | 13720 | 13720 | 13720 | 1672 |
| 390 | 20231222 | 121800 | 2068409760 | 13710 | 13690 | 13710 | 13690 | 263 |
| 391 | 20231222 | 121700 | 2064804880 | 13690 | 13700 | 13700 | 13690 | 686 |
| 392 | 20231222 | 121600 | 2055406690 | 13710 | 13710 | 13710 | 13710 | 236 |
| 393 | 20231222 | 121500 | 2052171130 | 13710 | 13710 | 13710 | 13700 | 218 |
| 394 | 20231222 | 121400 | 2049184440 | 13710 | 13710 | 13710 | 13710 | 57 |
| 395 | 20231222 | 121300 | 2048402970 | 13710 | 13710 | 13710 | 13700 | 81 |
| 396 | 20231222 | 121200 | 2047292960 | 13710 | 13710 | 13710 | 13710 | 4 |
| 397 | 20231222 | 121100 | 2047238120 | 13700 | 13710 | 13710 | 13700 | 256 |
| 398 | 20231222 | 121000 | 2043730910 | 13710 | 13710 | 13710 | 13710 | 8 |
| 399 | 20231222 | 120900 | 2043621230 | 13710 | 13710 | 13710 | 13710 | 8 |
| 400 | 20231222 | 120800 | 2043511550 | 13710 | 13710 | 13710 | 13710 | 0 |
| 401 | 20231222 | 120700 | 2043511550 | 13710 | 13720 | 13720 | 13710 | 894 |
| 402 | 20231222 | 120600 | 2031254770 | 13710 | 13710 | 13720 | 13710 | 17 |
| 403 | 20231222 | 120500 | 2031021680 | 13710 | 13720 | 13720 | 13700 | 105 |
| 404 | 20231222 | 120400 | 2029582120 | 13710 | 13710 | 13710 | 13710 | 143 |
| 405 | 20231222 | 120300 | 2027621590 | 13710 | 13700 | 13710 | 13700 | 8 |
| 406 | 20231222 | 120200 | 2027511970 | 13710 | 13710 | 13710 | 13710 | 189 |
| 407 | 20231222 | 120100 | 2024920780 | 13720 | 13720 | 13720 | 13720 | 5 |
| 408 | 20231222 | 120000 | 2024852180 | 13710 | 13710 | 13710 | 13710 | 4 |
| 409 | 20231222 | 115900 | 2024797340 | 13710 | 13720 | 13720 | 13710 | 145 |
| 410 | 20231222 | 115800 | 2022808310 | 13720 | 13710 | 13720 | 13710 | 193 |
| 411 | 20231222 | 115700 | 2020161720 | 13710 | 13710 | 13710 | 13710 | 29 |
| 412 | 20231222 | 115600 | 2019764130 | 13700 | 13700 | 13700 | 13700 | 3 |
| 413 | 20231222 | 115500 | 2019723030 | 13710 | 13700 | 13710 | 13700 | 86 |
| 414 | 20231222 | 115400 | 2018544680 | 13700 | 13700 | 13700 | 13700 | 1110 |
| 415 | 20231222 | 115300 | 2003337680 | 13710 | 13710 | 13710 | 13710 | 71 |
| 416 | 20231222 | 115200 | 2002364270 | 13700 | 13710 | 13710 | 13700 | 223 |
| 417 | 20231222 | 115100 | 1999307810 | 13710 | 13720 | 13720 | 13710 | 194 |
| 418 | 20231222 | 115000 | 1996648020 | 13720 | 13720 | 13720 | 13720 | 8 |
| 419 | 20231222 | 114900 | 1996538260 | 13720 | 13710 | 13720 | 13710 | 53 |
| 420 | 20231222 | 114800 | 1995811270 | 13710 | 13710 | 13710 | 13710 | 10 |
| 421 | 20231222 | 114700 | 1995674170 | 13710 | 13720 | 13720 | 13710 | 137 |
| 422 | 20231222 | 114600 | 1993795760 | 13710 | 13720 | 13720 | 13710 | 152 |
| 423 | 20231222 | 114500 | 1991711740 | 13720 | 13710 | 13720 | 13700 | 882 |
| 424 | 20231222 | 114400 | 1979623500 | 13700 | 13700 | 13700 | 13700 | 0 |
| 425 | 20231222 | 114300 | 1979623500 | 13700 | 13710 | 13710 | 13700 | 84 |
| 426 | 20231222 | 114200 | 1978472530 | 13710 | 13700 | 13710 | 13700 | 74 |
| 427 | 20231222 | 114100 | 1977458030 | 13700 | 13700 | 13700 | 13690 | 338 |
| 428 | 20231222 | 114000 | 1972827490 | 13710 | 13710 | 13710 | 13710 | 11 |
| 429 | 20231222 | 113900 | 1972676680 | 13720 | 13680 | 13720 | 13680 | 198 |
| 430 | 20231222 | 113800 | 1969965460 | 13680 | 13690 | 13690 | 13680 | 129 |
| 431 | 20231222 | 113700 | 1968200430 | 13690 | 13710 | 13710 | 13690 | 19 |
| 432 | 20231222 | 113600 | 1967940070 | 13720 | 13720 | 13720 | 13720 | 0 |
| 433 | 20231222 | 113500 | 1967940070 | 13720 | 13720 | 13720 | 13720 | 0 |
| 434 | 20231222 | 113400 | 1967940070 | 13720 | 13720 | 13720 | 13720 | 6 |
| 435 | 20231222 | 113300 | 1967857750 | 13680 | 13710 | 13720 | 13680 | 2103 |
| 436 | 20231222 | 113200 | 1939049300 | 13710 | 13710 | 13710 | 13710 | 10 |
| 437 | 20231222 | 113100 | 1938912200 | 13710 | 13710 | 13710 | 13710 | 153 |
| 438 | 20231222 | 113000 | 1936814570 | 13710 | 13710 | 13710 | 13710 | 1 |
| 439 | 20231222 | 112900 | 1936800860 | 13710 | 13710 | 13710 | 13710 | 1 |
| 440 | 20231222 | 112800 | 1936787150 | 13710 | 13690 | 13710 | 13690 | 70 |
| 441 | 20231222 | 112700 | 1935828110 | 13690 | 13720 | 13720 | 13690 | 1419 |
| 442 | 20231222 | 112600 | 1916388910 | 13720 | 13720 | 13720 | 13710 | 160 |
| 443 | 20231222 | 112500 | 1914195170 | 13720 | 13750 | 13750 | 13720 | 57 |
| 444 | 20231222 | 112400 | 1913412980 | 13750 | 13750 | 13750 | 13750 | 36 |
| 445 | 20231222 | 112300 | 1912917980 | 13750 | 13710 | 13750 | 13710 | 51 |
| 446 | 20231222 | 112200 | 1912218730 | 13710 | 13750 | 13750 | 13710 | 374 |
| 447 | 20231222 | 112100 | 1907090390 | 13760 | 13720 | 13760 | 13710 | 140 |
| 448 | 20231222 | 112000 | 1905170600 | 13720 | 13760 | 13760 | 13720 | 68 |
| 449 | 20231222 | 111900 | 1904236920 | 13760 | 13720 | 13760 | 13720 | 173 |
| 450 | 20231222 | 111800 | 1901861680 | 13770 | 13770 | 13770 | 13770 | 143 |
| 451 | 20231222 | 111700 | 1899892570 | 13770 | 13760 | 13770 | 13760 | 37 |
| 452 | 20231222 | 111600 | 1899383130 | 13770 | 13770 | 13770 | 13700 | 220 |
| 453 | 20231222 | 111500 | 1896367840 | 13770 | 13770 | 13770 | 13770 | 5 |
| 454 | 20231222 | 111400 | 1896298990 | 13770 | 13780 | 13780 | 13770 | 408 |
| 455 | 20231222 | 111300 | 1890676830 | 13780 | 13780 | 13780 | 13780 | 1 |
| 456 | 20231222 | 111200 | 1890663050 | 13780 | 13780 | 13790 | 13780 | 69 |
| 457 | 20231222 | 111100 | 1889712210 | 13780 | 13700 | 13780 | 13700 | 2146 |
| 458 | 20231222 | 111000 | 1860278590 | 13700 | 13690 | 13700 | 13690 | 301 |
| 459 | 20231222 | 110900 | 1856155710 | 13690 | 13690 | 13690 | 13680 | 318 |
| 460 | 20231222 | 110800 | 1851804280 | 13690 | 13690 | 13690 | 13680 | 27 |
| 461 | 20231222 | 110700 | 1851434700 | 13690 | 13700 | 13700 | 13690 | 174 |
| 462 | 20231222 | 110600 | 1849052620 | 13700 | 13700 | 13700 | 13700 | 2 |
| 463 | 20231222 | 110500 | 1849025220 | 13700 | 13700 | 13700 | 13690 | 25 |
| 464 | 20231222 | 110400 | 1848682950 | 13700 | 13700 | 13700 | 13700 | 2 |
| 465 | 20231222 | 110300 | 1848655550 | 13700 | 13700 | 13700 | 13700 | 514 |
| 466 | 20231222 | 110200 | 1841613750 | 13690 | 13690 | 13690 | 13690 | 37 |
| 467 | 20231222 | 110100 | 1841107220 | 13690 | 13680 | 13690 | 13680 | 291 |
| 468 | 20231222 | 110000 | 1837126290 | 13680 | 13680 | 13680 | 13680 | 221 |
| 469 | 20231222 | 105900 | 1834103010 | 13690 | 13690 | 13690 | 13680 | 139 |
| 470 | 20231222 | 105800 | 1832201310 | 13690 | 13700 | 13700 | 13680 | 83 |
| 471 | 20231222 | 105700 | 1831064900 | 13710 | 13710 | 13710 | 13710 | 1 |
| 472 | 20231222 | 105600 | 1831051190 | 13720 | 13690 | 13720 | 13680 | 665 |
| 473 | 20231222 | 105500 | 1821947380 | 13690 | 13700 | 13700 | 13690 | 78 |
| 474 | 20231222 | 105400 | 1820879530 | 13710 | 13710 | 13710 | 13710 | 231 |
| 475 | 20231222 | 105300 | 1817712520 | 13720 | 13710 | 13720 | 13710 | 138 |
| 476 | 20231222 | 105200 | 1815819630 | 13720 | 13710 | 13720 | 13700 | 1058 |
| 477 | 20231222 | 105100 | 1801324490 | 13710 | 13710 | 13710 | 13710 | 163 |
| 478 | 20231222 | 105000 | 1799089760 | 13700 | 13700 | 13710 | 13700 | 466 |
| 479 | 20231222 | 104900 | 1792705210 | 13700 | 13700 | 13700 | 13700 | 60 |
| 480 | 20231222 | 104800 | 1791883210 | 13720 | 13720 | 13720 | 13710 | 478 |
| 481 | 20231222 | 104700 | 1785326200 | 13720 | 13730 | 13730 | 13700 | 1009 |
| 482 | 20231222 | 104600 | 1771501130 | 13730 | 13730 | 13730 | 13730 | 62 |
| 483 | 20231222 | 104500 | 1770649870 | 13730 | 13730 | 13730 | 13730 | 8 |
| 484 | 20231222 | 104400 | 1770540030 | 13740 | 13760 | 13760 | 13740 | 191 |
| 485 | 20231222 | 104300 | 1767914050 | 13760 | 13750 | 13760 | 13750 | 1514 |
| 486 | 20231222 | 104200 | 1747096360 | 13760 | 13770 | 13770 | 13760 | 552 |
| 487 | 20231222 | 104100 | 1739500480 | 13770 | 13790 | 13790 | 13770 | 22 |
| 488 | 20231222 | 104000 | 1739197520 | 13790 | 13790 | 13790 | 13790 | 531 |
| 489 | 20231222 | 103900 | 1731875030 | 13790 | 13770 | 13790 | 13770 | 298 |
| 490 | 20231222 | 103800 | 1727767570 | 13770 | 13770 | 13770 | 13760 | 274 |
| 491 | 20231222 | 103700 | 1723996080 | 13790 | 13770 | 13790 | 13770 | 15 |
| 492 | 20231222 | 103600 | 1723789490 | 13760 | 13770 | 13790 | 13760 | 431 |
| 493 | 20231222 | 103500 | 1717853300 | 13790 | 13790 | 13790 | 13790 | 35 |
| 494 | 20231222 | 103400 | 1717370650 | 13800 | 13790 | 13800 | 13790 | 228 |
| 495 | 20231222 | 103300 | 1714224630 | 13790 | 13810 | 13810 | 13780 | 192 |
| 496 | 20231222 | 103200 | 1711578190 | 13810 | 13790 | 13810 | 13790 | 959 |
| 497 | 20231222 | 103100 | 1698351410 | 13790 | 13790 | 13790 | 13790 | 150 |
| 498 | 20231222 | 103000 | 1696282910 | 13790 | 13810 | 13820 | 13790 | 562 |
| 499 | 20231222 | 102900 | 1688521110 | 13810 | 13780 | 13810 | 13780 | 4229 |
| 500 | 20231222 | 102800 | 1630191690 | 13780 | 13780 | 13780 | 13780 | 313 |
| 501 | 20231222 | 102700 | 1625878550 | 13780 | 13770 | 13780 | 13770 | 183 |
| 502 | 20231222 | 102600 | 1623357640 | 13770 | 13770 | 13770 | 13770 | 368 |
| 503 | 20231222 | 102500 | 1618290280 | 13770 | 13770 | 13770 | 13770 | 732 |
| 504 | 20231222 | 102400 | 1608210640 | 13770 | 13760 | 13770 | 13760 | 23 |
| 505 | 20231222 | 102300 | 1607893960 | 13770 | 13770 | 13770 | 13770 | 143 |
| 506 | 20231222 | 102200 | 1605924850 | 13770 | 13770 | 13780 | 13770 | 1389 |
| 507 | 20231222 | 102100 | 1586798310 | 13770 | 13770 | 13770 | 13760 | 331 |
| 508 | 20231222 | 102000 | 1582240990 | 13770 | 13770 | 13770 | 13770 | 72 |
| 509 | 20231222 | 101900 | 1581249550 | 13770 | 13770 | 13770 | 13770 | 109 |
| 510 | 20231222 | 101800 | 1579748620 | 13780 | 13780 | 13780 | 13780 | 102 |
| 511 | 20231222 | 101700 | 1578343060 | 13760 | 13770 | 13780 | 13750 | 196 |
| 512 | 20231222 | 101600 | 1575642810 | 13750 | 13750 | 13750 | 13750 | 88 |
| 513 | 20231222 | 101500 | 1574432810 | 13730 | 13760 | 13760 | 13720 | 898 |
| 514 | 20231222 | 101400 | 1562090200 | 13780 | 13770 | 13780 | 13770 | 124 |
| 515 | 20231222 | 101300 | 1560382710 | 13780 | 13780 | 13780 | 13780 | 583 |
| 516 | 20231222 | 101200 | 1552348970 | 13790 | 13780 | 13790 | 13760 | 833 |
| 517 | 20231222 | 101100 | 1540877850 | 13770 | 13770 | 13770 | 13770 | 10 |
| 518 | 20231222 | 101000 | 1540740150 | 13780 | 13780 | 13780 | 13760 | 424 |
| 519 | 20231222 | 100900 | 1534902160 | 13790 | 13780 | 13790 | 13780 | 296 |
| 520 | 20231222 | 100800 | 1530822680 | 13780 | 13780 | 13790 | 13780 | 1524 |
| 521 | 20231222 | 100700 | 1509821360 | 13790 | 13790 | 13790 | 13790 | 980 |
| 522 | 20231222 | 100600 | 1496307160 | 13790 | 13790 | 13800 | 13790 | 244 |
| 523 | 20231222 | 100500 | 1492941420 | 13800 | 13810 | 13810 | 13800 | 130 |
| 524 | 20231222 | 100400 | 1491147410 | 13790 | 13810 | 13820 | 13790 | 668 |
| 525 | 20231222 | 100300 | 1481920830 | 13810 | 13800 | 13810 | 13800 | 88 |
| 526 | 20231222 | 100200 | 1480706220 | 13800 | 13820 | 13820 | 13800 | 66 |
| 527 | 20231222 | 100100 | 1479795310 | 13820 | 13770 | 13820 | 13770 | 3708 |
| 528 | 20231222 | 100000 | 1428651500 | 13770 | 13770 | 13780 | 13770 | 475 |
| 529 | 20231222 | 095900 | 1422110730 | 13770 | 13770 | 13780 | 13760 | 512 |
| 530 | 20231222 | 095800 | 1415060490 | 13770 | 13770 | 13770 | 13760 | 294 |
| 531 | 20231222 | 095700 | 1411012910 | 13770 | 13770 | 13780 | 13750 | 1035 |
| 532 | 20231222 | 095600 | 1396760020 | 13770 | 13780 | 13780 | 13750 | 467 |
| 533 | 20231222 | 095500 | 1390334910 | 13790 | 13760 | 13790 | 13760 | 4823 |
| 534 | 20231222 | 095400 | 1323871490 | 13760 | 13740 | 13760 | 13740 | 2181 |
| 535 | 20231222 | 095300 | 1293889450 | 13740 | 13720 | 13740 | 13720 | 556 |
| 536 | 20231222 | 095200 | 1286255960 | 13710 | 13700 | 13710 | 13700 | 1026 |
| 537 | 20231222 | 095100 | 1272199700 | 13700 | 13690 | 13700 | 13690 | 1097 |
| 538 | 20231222 | 095000 | 1257181450 | 13680 | 13690 | 13690 | 13680 | 161 |
| 539 | 20231222 | 094900 | 1254977940 | 13680 | 13680 | 13680 | 13680 | 318 |
| 540 | 20231222 | 094800 | 1250627700 | 13680 | 13680 | 13690 | 13620 | 596 |
| 541 | 20231222 | 094700 | 1242494310 | 13680 | 13680 | 13680 | 13680 | 2 |
| 542 | 20231222 | 094600 | 1242466950 | 13650 | 13620 | 13650 | 13620 | 301 |
| 543 | 20231222 | 094500 | 1238361910 | 13620 | 13610 | 13620 | 13610 | 400 |
| 544 | 20231222 | 094400 | 1232914150 | 13610 | 13620 | 13620 | 13610 | 410 |
| 545 | 20231222 | 094300 | 1227334010 | 13600 | 13630 | 13630 | 13600 | 279 |
| 546 | 20231222 | 094200 | 1223532840 | 13630 | 13680 | 13680 | 13600 | 4935 |
| 547 | 20231222 | 094100 | 1156262800 | 13680 | 13680 | 13680 | 13680 | 12 |
| 548 | 20231222 | 094000 | 1156098640 | 13690 | 13670 | 13690 | 13640 | 137 |
| 549 | 20231222 | 093900 | 1154228280 | 13660 | 13660 | 13690 | 13630 | 734 |
| 550 | 20231222 | 093800 | 1144208830 | 13660 | 13650 | 13710 | 13650 | 608 |
| 551 | 20231222 | 093700 | 1135907550 | 13640 | 13610 | 13650 | 13610 | 312 |
| 552 | 20231222 | 093600 | 1131656300 | 13610 | 13590 | 13610 | 13560 | 1550 |
| 553 | 20231222 | 093500 | 1110612240 | 13580 | 13660 | 13660 | 13530 | 6343 |
| 554 | 20231222 | 093400 | 1024277220 | 13670 | 13690 | 13720 | 13670 | 3849 |
| 555 | 20231222 | 093300 | 971647970 | 13690 | 13720 | 13720 | 13690 | 1532 |
| 556 | 20231222 | 093200 | 950664430 | 13700 | 13710 | 13730 | 13700 | 466 |
| 557 | 20231222 | 093100 | 944278910 | 13730 | 13730 | 13730 | 13680 | 3477 |
| 558 | 20231222 | 093000 | 896635240 | 13750 | 13730 | 13750 | 13730 | 269 |
| 559 | 20231222 | 092900 | 892941830 | 13720 | 13750 | 13750 | 13720 | 381 |
| 560 | 20231222 | 092800 | 887708610 | 13750 | 13740 | 13750 | 13740 | 197 |
| 561 | 20231222 | 092700 | 885001730 | 13760 | 13740 | 13760 | 13740 | 145 |
| 562 | 20231222 | 092600 | 883006650 | 13760 | 13760 | 13760 | 13760 | 4 |
| 563 | 20231222 | 092500 | 882951610 | 13760 | 13730 | 13770 | 13730 | 100 |
| 564 | 20231222 | 092400 | 881574720 | 13780 | 13710 | 13790 | 13710 | 2802 |
| 565 | 20231222 | 092300 | 843059090 | 13720 | 13710 | 13730 | 13700 | 3202 |
| 566 | 20231222 | 092200 | 799150870 | 13710 | 13730 | 13730 | 13710 | 2339 |
| 567 | 20231222 | 092100 | 767067590 | 13750 | 13750 | 13760 | 13730 | 3780 |
| 568 | 20231222 | 092000 | 715106520 | 13760 | 13760 | 13760 | 13750 | 588 |
| 569 | 20231222 | 091900 | 707019500 | 13760 | 13760 | 13760 | 13750 | 1012 |
| 570 | 20231222 | 091800 | 693097990 | 13760 | 13760 | 13760 | 13750 | 311 |
| 571 | 20231222 | 091700 | 688818660 | 13760 | 13800 | 13800 | 13750 | 1184 |
| 572 | 20231222 | 091600 | 672522010 | 13770 | 13820 | 13820 | 13770 | 3426 |
| 573 | 20231222 | 091500 | 625279190 | 13820 | 13800 | 13820 | 13800 | 1097 |
| 574 | 20231222 | 091400 | 610130540 | 13800 | 13790 | 13810 | 13790 | 625 |
| 575 | 20231222 | 091300 | 601502180 | 13800 | 13780 | 13800 | 13780 | 758 |
| 576 | 20231222 | 091200 | 591051880 | 13780 | 13770 | 13800 | 13770 | 498 |
| 577 | 20231222 | 091100 | 584194070 | 13770 | 13770 | 13800 | 13750 | 1799 |
| 578 | 20231222 | 091000 | 559395700 | 13770 | 13770 | 13790 | 13760 | 906 |
| 579 | 20231222 | 090900 | 546923040 | 13790 | 13800 | 13800 | 13750 | 242 |
| 580 | 20231222 | 090800 | 543592820 | 13800 | 13820 | 13820 | 13750 | 2669 |
| 581 | 20231222 | 090700 | 506838550 | 13860 | 13860 | 13860 | 13810 | 707 |
| 582 | 20231222 | 090600 | 497054650 | 13860 | 13920 | 13920 | 13860 | 1892 |
| 583 | 20231222 | 090500 | 470795890 | 13920 | 13920 | 13950 | 13920 | 3563 |
| 584 | 20231222 | 090400 | 421186040 | 13930 | 14000 | 14020 | 13870 | 5488 |
| 585 | 20231222 | 090300 | 344553800 | 14000 | 13910 | 14050 | 13880 | 10674 |
| 586 | 20231222 | 090200 | 195690330 | 13900 | 13780 | 13910 | 13780 | 5239 |
| 587 | 20231222 | 090100 | 123147930 | 13750 | 13780 | 13790 | 13740 | 6419 |
| 588 | 20231222 | 090000 | 34736010 | 13790 | 13760 | 13790 | 13730 | 2525 |