36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 202300 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 5375 |
| 3 | 20231222 | 202200 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 4 | 20231222 | 202100 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 5 | 20231222 | 202000 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 6 | 20231222 | 201900 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 7 | 20231222 | 201800 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 8 | 20231222 | 201700 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 9 | 20231222 | 201600 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 10 | 20231222 | 201500 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 11 | 20231222 | 201400 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 12 | 20231222 | 201300 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 13 | 20231222 | 201200 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 14 | 20231222 | 201100 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 15 | 20231222 | 201000 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 16 | 20231222 | 200900 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 17 | 20231222 | 200800 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 18 | 20231222 | 200700 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 19 | 20231222 | 200600 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 20 | 20231222 | 200500 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 21 | 20231222 | 200400 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 22 | 20231222 | 200300 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 23 | 20231222 | 200200 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 24 | 20231222 | 200100 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 25 | 20231222 | 200000 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 26 | 20231222 | 195900 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 27 | 20231222 | 195800 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 28 | 20231222 | 195700 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 29 | 20231222 | 195600 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 30 | 20231222 | 195500 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 31 | 20231222 | 195400 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 32 | 20231222 | 195300 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 5375 |
| 33 | 20231222 | 195200 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 34 | 20231222 | 195100 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 35 | 20231222 | 195000 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 36 | 20231222 | 194900 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 37 | 20231222 | 194800 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 38 | 20231222 | 194700 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 39 | 20231222 | 194600 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 40 | 20231222 | 194500 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 41 | 20231222 | 194400 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 42 | 20231222 | 194300 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 43 | 20231222 | 194200 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 44 | 20231222 | 194100 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 45 | 20231222 | 194000 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 46 | 20231222 | 193900 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 47 | 20231222 | 193800 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 48 | 20231222 | 193700 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 49 | 20231222 | 193600 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 50 | 20231222 | 193500 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 51 | 20231222 | 193400 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 52 | 20231222 | 193300 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 53 | 20231222 | 193200 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 54 | 20231222 | 193100 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 55 | 20231222 | 193000 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 56 | 20231222 | 192900 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 57 | 20231222 | 192800 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 58 | 20231222 | 192700 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 59 | 20231222 | 192600 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 60 | 20231222 | 192500 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 61 | 20231222 | 192400 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 62 | 20231222 | 192300 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 5375 |
| 63 | 20231222 | 192200 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 64 | 20231222 | 192100 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 65 | 20231222 | 192000 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 66 | 20231222 | 191900 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 67 | 20231222 | 191800 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 68 | 20231222 | 191700 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 69 | 20231222 | 191600 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 70 | 20231222 | 191500 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 71 | 20231222 | 191400 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 72 | 20231222 | 191300 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 73 | 20231222 | 191200 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 74 | 20231222 | 191100 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 75 | 20231222 | 191000 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 76 | 20231222 | 190900 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 77 | 20231222 | 190800 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 78 | 20231222 | 190700 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 79 | 20231222 | 190600 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 80 | 20231222 | 190500 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 81 | 20231222 | 190400 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 82 | 20231222 | 190300 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 83 | 20231222 | 190200 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 84 | 20231222 | 190100 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 85 | 20231222 | 190000 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 86 | 20231222 | 185900 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 87 | 20231222 | 185800 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 88 | 20231222 | 185700 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 89 | 20231222 | 185600 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 90 | 20231222 | 185500 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 91 | 20231222 | 185400 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 92 | 20231222 | 185300 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 5375 |
| 93 | 20231222 | 185200 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 94 | 20231222 | 185100 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 95 | 20231222 | 185000 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 96 | 20231222 | 184900 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 97 | 20231222 | 184800 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 98 | 20231222 | 184700 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 99 | 20231222 | 184600 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 100 | 20231222 | 184500 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 101 | 20231222 | 184400 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 102 | 20231222 | 184300 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 103 | 20231222 | 184200 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 104 | 20231222 | 184100 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 105 | 20231222 | 184000 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 106 | 20231222 | 183900 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 107 | 20231222 | 183800 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 108 | 20231222 | 183700 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 109 | 20231222 | 183600 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 110 | 20231222 | 183500 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 111 | 20231222 | 183400 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 112 | 20231222 | 183300 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 113 | 20231222 | 183200 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 114 | 20231222 | 183100 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 115 | 20231222 | 183000 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 116 | 20231222 | 182900 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 117 | 20231222 | 182800 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 118 | 20231222 | 182700 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 119 | 20231222 | 182600 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 120 | 20231222 | 182500 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 121 | 20231222 | 182400 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 122 | 20231222 | 182300 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 5375 |
| 123 | 20231222 | 182200 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 124 | 20231222 | 182100 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 125 | 20231222 | 182000 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 126 | 20231222 | 181900 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 127 | 20231222 | 181800 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 128 | 20231222 | 181700 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 129 | 20231222 | 181600 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 130 | 20231222 | 181500 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 131 | 20231222 | 181400 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 132 | 20231222 | 181300 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 133 | 20231222 | 181200 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 134 | 20231222 | 181100 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 135 | 20231222 | 181000 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 136 | 20231222 | 180900 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 137 | 20231222 | 180800 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 138 | 20231222 | 180700 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 139 | 20231222 | 180600 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 140 | 20231222 | 180500 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 141 | 20231222 | 180400 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 142 | 20231222 | 180300 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 143 | 20231222 | 180200 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 144 | 20231222 | 180100 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 145 | 20231222 | 180000 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 146 | 20231222 | 175900 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 147 | 20231222 | 175800 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 148 | 20231222 | 175700 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 149 | 20231222 | 175600 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 150 | 20231222 | 175500 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 151 | 20231222 | 175400 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 152 | 20231222 | 175300 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 5375 |
| 153 | 20231222 | 175200 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 154 | 20231222 | 175100 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 155 | 20231222 | 175000 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 156 | 20231222 | 174900 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 157 | 20231222 | 174800 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 158 | 20231222 | 174700 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 159 | 20231222 | 174600 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 160 | 20231222 | 174500 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 161 | 20231222 | 174400 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 162 | 20231222 | 174300 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 163 | 20231222 | 174200 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 164 | 20231222 | 174100 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 165 | 20231222 | 174000 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 166 | 20231222 | 173900 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 167 | 20231222 | 173800 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 168 | 20231222 | 173700 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 169 | 20231222 | 173600 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 170 | 20231222 | 173500 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 171 | 20231222 | 173400 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 172 | 20231222 | 173300 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 173 | 20231222 | 173200 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 174 | 20231222 | 173100 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 175 | 20231222 | 173000 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 176 | 20231222 | 172900 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 177 | 20231222 | 172800 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 178 | 20231222 | 172700 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 179 | 20231222 | 172600 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 180 | 20231222 | 172500 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 181 | 20231222 | 172400 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 182 | 20231222 | 172300 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 5375 |
| 183 | 20231222 | 172200 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 184 | 20231222 | 172100 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 185 | 20231222 | 172000 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 186 | 20231222 | 171900 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 187 | 20231222 | 171800 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 188 | 20231222 | 171700 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 189 | 20231222 | 171600 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 190 | 20231222 | 171500 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 191 | 20231222 | 171400 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 192 | 20231222 | 171300 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 193 | 20231222 | 171200 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 194 | 20231222 | 171100 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 195 | 20231222 | 171000 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 196 | 20231222 | 170900 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 197 | 20231222 | 170800 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 198 | 20231222 | 170700 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 199 | 20231222 | 170600 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 200 | 20231222 | 170500 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 201 | 20231222 | 170400 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 202 | 20231222 | 170300 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 203 | 20231222 | 170200 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 204 | 20231222 | 170100 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 205 | 20231222 | 170000 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 206 | 20231222 | 165900 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 207 | 20231222 | 165800 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 208 | 20231222 | 165700 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 209 | 20231222 | 165600 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 210 | 20231222 | 165500 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 211 | 20231222 | 165400 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 212 | 20231222 | 165300 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 5375 |
| 213 | 20231222 | 165200 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 214 | 20231222 | 165100 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 215 | 20231222 | 165000 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 216 | 20231222 | 164900 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 217 | 20231222 | 164800 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 218 | 20231222 | 164700 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 219 | 20231222 | 164600 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 220 | 20231222 | 164500 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 221 | 20231222 | 164400 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 222 | 20231222 | 164300 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 223 | 20231222 | 164200 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 224 | 20231222 | 164100 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 225 | 20231222 | 164000 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 226 | 20231222 | 163900 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 227 | 20231222 | 163800 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 228 | 20231222 | 163700 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 229 | 20231222 | 163600 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 230 | 20231222 | 163500 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 231 | 20231222 | 163400 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 232 | 20231222 | 163300 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 233 | 20231222 | 163200 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 234 | 20231222 | 163100 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 235 | 20231222 | 163000 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 236 | 20231222 | 162900 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 237 | 20231222 | 162800 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 238 | 20231222 | 162700 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 239 | 20231222 | 162600 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 240 | 20231222 | 162500 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 241 | 20231222 | 162400 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 242 | 20231222 | 162300 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 5375 |
| 243 | 20231222 | 162200 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 244 | 20231222 | 162100 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 245 | 20231222 | 162000 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 246 | 20231222 | 161900 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 247 | 20231222 | 161800 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 248 | 20231222 | 161700 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 249 | 20231222 | 161600 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 250 | 20231222 | 161500 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 251 | 20231222 | 161400 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 252 | 20231222 | 161300 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 253 | 20231222 | 161200 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 254 | 20231222 | 161100 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 255 | 20231222 | 161000 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 256 | 20231222 | 160900 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 257 | 20231222 | 160800 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 258 | 20231222 | 160700 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 259 | 20231222 | 160600 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 260 | 20231222 | 160500 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 261 | 20231222 | 160400 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 262 | 20231222 | 160300 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 263 | 20231222 | 160200 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 264 | 20231222 | 160100 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 265 | 20231222 | 160000 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 266 | 20231222 | 155900 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 267 | 20231222 | 155800 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 268 | 20231222 | 155700 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 269 | 20231222 | 155600 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 270 | 20231222 | 155500 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 271 | 20231222 | 155400 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 272 | 20231222 | 155300 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 5375 |
| 273 | 20231222 | 155200 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 274 | 20231222 | 155100 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 275 | 20231222 | 155000 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 276 | 20231222 | 154900 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 277 | 20231222 | 154800 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 278 | 20231222 | 154700 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 279 | 20231222 | 154600 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 280 | 20231222 | 154500 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 281 | 20231222 | 154400 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 282 | 20231222 | 154300 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 283 | 20231222 | 154200 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 284 | 20231222 | 154100 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 285 | 20231222 | 154000 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 286 | 20231222 | 153900 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 287 | 20231222 | 153800 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 288 | 20231222 | 153700 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 289 | 20231222 | 153600 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 290 | 20231222 | 153500 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 291 | 20231222 | 153400 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 292 | 20231222 | 153300 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 293 | 20231222 | 153200 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 294 | 20231222 | 153100 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 0 |
| 295 | 20231222 | 153000 | 7418955000 | 13520 | 13520 | 13520 | 13520 | 5375 |
| 296 | 20231222 | 152900 | 7346285000 | 13580 | 13580 | 13580 | 13580 | 0 |
| 297 | 20231222 | 152800 | 7346285000 | 13580 | 13580 | 13580 | 13580 | 0 |
| 298 | 20231222 | 152700 | 7346285000 | 13580 | 13580 | 13580 | 13580 | 0 |
| 299 | 20231222 | 152600 | 7346285000 | 13580 | 13580 | 13580 | 13580 | 0 |
| 300 | 20231222 | 152500 | 7346285000 | 13580 | 13580 | 13580 | 13580 | 0 |
| 301 | 20231222 | 152400 | 7346285000 | 13580 | 13580 | 13580 | 13580 | 0 |
| 302 | 20231222 | 152300 | 7346285000 | 13580 | 13580 | 13580 | 13580 | 0 |
| 303 | 20231222 | 152200 | 7346285000 | 13580 | 13580 | 13580 | 13580 | 0 |
| 304 | 20231222 | 152100 | 7346285000 | 13580 | 13580 | 13580 | 13580 | 0 |
| 305 | 20231222 | 152000 | 7346285000 | 13580 | 13580 | 13580 | 13580 | 0 |
| 306 | 20231222 | 151900 | 7346285000 | 13580 | 13620 | 13630 | 13550 | 2086 |
| 307 | 20231222 | 151800 | 7317934100 | 13630 | 13590 | 13630 | 13570 | 2412 |
| 308 | 20231222 | 151700 | 7285119730 | 13590 | 13590 | 13600 | 13550 | 1334 |
| 309 | 20231222 | 151600 | 7267003680 | 13590 | 13590 | 13590 | 13580 | 3398 |
| 310 | 20231222 | 151500 | 7220826370 | 13590 | 13580 | 13590 | 13570 | 538 |
| 311 | 20231222 | 151400 | 7213521240 | 13580 | 13560 | 13580 | 13560 | 136 |
| 312 | 20231222 | 151300 | 7211676500 | 13590 | 13590 | 13590 | 13550 | 1269 |
| 313 | 20231222 | 151200 | 7194440890 | 13590 | 13550 | 13600 | 13550 | 419 |
| 314 | 20231222 | 151100 | 7188744280 | 13600 | 13550 | 13600 | 13550 | 721 |
| 315 | 20231222 | 151000 | 7178952070 | 13580 | 13540 | 13590 | 13540 | 705 |
| 316 | 20231222 | 150900 | 7169377740 | 13540 | 13530 | 13580 | 13530 | 906 |
| 317 | 20231222 | 150800 | 7157106170 | 13530 | 13540 | 13540 | 13520 | 568 |
| 318 | 20231222 | 150700 | 7149421010 | 13530 | 13540 | 13570 | 13530 | 82 |
| 319 | 20231222 | 150600 | 7148310510 | 13570 | 13500 | 13570 | 13500 | 1223 |
| 320 | 20231222 | 150500 | 7131791840 | 13500 | 13460 | 13500 | 13460 | 1256 |
| 321 | 20231222 | 150400 | 7114841330 | 13490 | 13450 | 13500 | 13450 | 54 |
| 322 | 20231222 | 150300 | 7114113860 | 13450 | 13450 | 13500 | 13450 | 232 |
| 323 | 20231222 | 150200 | 7110991010 | 13500 | 13450 | 13500 | 13440 | 2601 |
| 324 | 20231222 | 150100 | 7075949050 | 13450 | 13450 | 13490 | 13450 | 1094 |
| 325 | 20231222 | 150000 | 7061234710 | 13500 | 13450 | 13500 | 13440 | 1736 |
| 326 | 20231222 | 145900 | 7037885450 | 13460 | 13500 | 13500 | 13450 | 3299 |
| 327 | 20231222 | 145800 | 6993407070 | 13510 | 13520 | 13520 | 13510 | 60 |
| 328 | 20231222 | 145700 | 6992596060 | 13520 | 13490 | 13520 | 13490 | 429 |
| 329 | 20231222 | 145600 | 6986802930 | 13490 | 13500 | 13500 | 13480 | 1037 |
| 330 | 20231222 | 145500 | 6972816420 | 13510 | 13510 | 13510 | 13500 | 380 |
| 331 | 20231222 | 145400 | 6967686040 | 13510 | 13520 | 13520 | 13500 | 598 |
| 332 | 20231222 | 145300 | 6959607230 | 13510 | 13500 | 13520 | 13500 | 898 |
| 333 | 20231222 | 145200 | 6947475710 | 13500 | 13520 | 13520 | 13500 | 3292 |
| 334 | 20231222 | 145100 | 6902984550 | 13510 | 13510 | 13580 | 13500 | 1200 |
| 335 | 20231222 | 145000 | 6886777390 | 13500 | 13590 | 13590 | 13500 | 1493 |
| 336 | 20231222 | 144900 | 6866605900 | 13600 | 13600 | 13600 | 13510 | 547 |
| 337 | 20231222 | 144800 | 6859205110 | 13500 | 13610 | 13620 | 13500 | 4312 |
| 338 | 20231222 | 144700 | 6800715580 | 13610 | 13620 | 13620 | 13610 | 1077 |
| 339 | 20231222 | 144600 | 6786055410 | 13620 | 13630 | 13630 | 13610 | 763 |
| 340 | 20231222 | 144500 | 6775662510 | 13630 | 13620 | 13630 | 13620 | 545 |
| 341 | 20231222 | 144400 | 6768239160 | 13630 | 13640 | 13640 | 13630 | 3 |
| 342 | 20231222 | 144300 | 6768198260 | 13620 | 13640 | 13640 | 13620 | 260 |
| 343 | 20231222 | 144200 | 6764653190 | 13640 | 13630 | 13640 | 13630 | 90 |
| 344 | 20231222 | 144100 | 6763425790 | 13630 | 13650 | 13650 | 13630 | 680 |
| 345 | 20231222 | 144000 | 6754157350 | 13630 | 13630 | 13630 | 13630 | 85 |
| 346 | 20231222 | 143900 | 6752998800 | 13640 | 13640 | 13640 | 13640 | 200 |
| 347 | 20231222 | 143800 | 6750270800 | 13640 | 13640 | 13650 | 13640 | 467 |
| 348 | 20231222 | 143700 | 6743900870 | 13650 | 13640 | 13650 | 13640 | 66 |
| 349 | 20231222 | 143600 | 6743000620 | 13640 | 13640 | 13640 | 13640 | 73 |
| 350 | 20231222 | 143500 | 6742004900 | 13650 | 13660 | 13660 | 13650 | 99 |
| 351 | 20231222 | 143400 | 6740652630 | 13660 | 13660 | 13660 | 13660 | 22 |
| 352 | 20231222 | 143300 | 6740352110 | 13660 | 13640 | 13660 | 13640 | 75 |
| 353 | 20231222 | 143200 | 6739328610 | 13640 | 13660 | 13660 | 13640 | 806 |
| 354 | 20231222 | 143100 | 6728327100 | 13660 | 13660 | 13660 | 13650 | 688 |
| 355 | 20231222 | 143000 | 6718929620 | 13660 | 13680 | 13680 | 13660 | 84 |
| 356 | 20231222 | 142900 | 6717781960 | 13680 | 13680 | 13680 | 13680 | 172 |
| 357 | 20231222 | 142800 | 6715429000 | 13680 | 13680 | 13680 | 13660 | 151 |
| 358 | 20231222 | 142700 | 6713365340 | 13680 | 13680 | 13680 | 13660 | 318 |
| 359 | 20231222 | 142600 | 6709016500 | 13660 | 13680 | 13680 | 13660 | 90 |
| 360 | 20231222 | 142500 | 6707786500 | 13680 | 13680 | 13680 | 13660 | 37 |
| 361 | 20231222 | 142400 | 6707280740 | 13680 | 13660 | 13680 | 13660 | 106 |
| 362 | 20231222 | 142300 | 6705832660 | 13660 | 13680 | 13680 | 13660 | 513 |
| 363 | 20231222 | 142200 | 6698821730 | 13680 | 13680 | 13680 | 13660 | 538 |
| 364 | 20231222 | 142100 | 6691468130 | 13680 | 13680 | 13680 | 13680 | 67 |
| 365 | 20231222 | 142000 | 6690551570 | 13680 | 13680 | 13680 | 13670 | 258 |
| 366 | 20231222 | 141900 | 6687023230 | 13680 | 13700 | 13700 | 13680 | 262 |
| 367 | 20231222 | 141800 | 6683438870 | 13700 | 13700 | 13700 | 13690 | 1013 |
| 368 | 20231222 | 141700 | 6669560970 | 13700 | 13700 | 13700 | 13670 | 186 |
| 369 | 20231222 | 141600 | 6667015770 | 13700 | 13670 | 13700 | 13670 | 46 |
| 370 | 20231222 | 141500 | 6666386620 | 13670 | 13700 | 13700 | 13670 | 594 |
| 371 | 20231222 | 141400 | 6658258650 | 13700 | 13710 | 13710 | 13700 | 156 |
| 372 | 20231222 | 141300 | 6656120590 | 13710 | 13700 | 13710 | 13700 | 1030 |
| 373 | 20231222 | 141200 | 6642001290 | 13680 | 13720 | 13720 | 13680 | 126 |
| 374 | 20231222 | 141100 | 6640277260 | 13720 | 13700 | 13720 | 13680 | 248 |
| 375 | 20231222 | 141000 | 6636883560 | 13710 | 13720 | 13720 | 13710 | 10 |
| 376 | 20231222 | 140900 | 6636746410 | 13720 | 13720 | 13720 | 13720 | 98 |
| 377 | 20231222 | 140800 | 6635401850 | 13720 | 13730 | 13730 | 13720 | 23 |
| 378 | 20231222 | 140700 | 6635086260 | 13670 | 13720 | 13730 | 13670 | 517 |
| 379 | 20231222 | 140600 | 6628015290 | 13720 | 13710 | 13720 | 13710 | 1020 |
| 380 | 20231222 | 140500 | 6614020940 | 13720 | 13680 | 13720 | 13680 | 333 |
| 381 | 20231222 | 140400 | 6609464020 | 13680 | 13730 | 13730 | 13680 | 5414 |
| 382 | 20231222 | 140300 | 6535275640 | 13730 | 13730 | 13730 | 13730 | 12 |
| 383 | 20231222 | 140200 | 6535110880 | 13730 | 13730 | 13730 | 13720 | 252 |
| 384 | 20231222 | 140100 | 6531650930 | 13730 | 13730 | 13730 | 13730 | 244 |
| 385 | 20231222 | 140000 | 6528300810 | 13730 | 13730 | 13730 | 13730 | 0 |
| 386 | 20231222 | 135900 | 6528300810 | 13730 | 13730 | 13730 | 13730 | 61 |
| 387 | 20231222 | 135800 | 6527463280 | 13730 | 13730 | 13740 | 13730 | 23 |
| 388 | 20231222 | 135700 | 6527147470 | 13740 | 13740 | 13740 | 13740 | 0 |
| 389 | 20231222 | 135600 | 6527147470 | 13740 | 13740 | 13740 | 13740 | 3 |
| 390 | 20231222 | 135500 | 6527106250 | 13720 | 13740 | 13740 | 13720 | 153 |
| 391 | 20231222 | 135400 | 6525006110 | 13730 | 13750 | 13750 | 13730 | 130 |
| 392 | 20231222 | 135300 | 6523220080 | 13740 | 13740 | 13740 | 13740 | 291 |
| 393 | 20231222 | 135200 | 6519221740 | 13740 | 13740 | 13740 | 13740 | 118 |
| 394 | 20231222 | 135100 | 6517600420 | 13730 | 13740 | 13740 | 13730 | 711 |
| 395 | 20231222 | 135000 | 6507836380 | 13740 | 13740 | 13740 | 13740 | 1554 |
| 396 | 20231222 | 134900 | 6486484420 | 13740 | 13740 | 13750 | 13730 | 187 |
| 397 | 20231222 | 134800 | 6483916370 | 13740 | 13740 | 13740 | 13740 | 27 |
| 398 | 20231222 | 134700 | 6483545390 | 13730 | 13730 | 13730 | 13730 | 0 |
| 399 | 20231222 | 134600 | 6483545390 | 13730 | 13730 | 13730 | 13730 | 0 |
| 400 | 20231222 | 134500 | 6483545390 | 13730 | 13730 | 13730 | 13730 | 5 |
| 401 | 20231222 | 134400 | 6483476740 | 13740 | 13730 | 13740 | 13730 | 262 |
| 402 | 20231222 | 134300 | 6479878940 | 13740 | 13750 | 13750 | 13740 | 141 |
| 403 | 20231222 | 134200 | 6477941500 | 13740 | 13740 | 13740 | 13740 | 65 |
| 404 | 20231222 | 134100 | 6477048400 | 13740 | 13740 | 13740 | 13740 | 105 |
| 405 | 20231222 | 134000 | 6475605700 | 13730 | 13740 | 13740 | 13730 | 47 |
| 406 | 20231222 | 133900 | 6474960140 | 13730 | 13730 | 13730 | 13730 | 0 |
| 407 | 20231222 | 133800 | 6474960140 | 13730 | 13740 | 13760 | 13730 | 188 |
| 408 | 20231222 | 133700 | 6472376010 | 13740 | 13740 | 13740 | 13740 | 428 |
| 409 | 20231222 | 133600 | 6466495290 | 13740 | 13760 | 13760 | 13740 | 517 |
| 410 | 20231222 | 133500 | 6459389670 | 13760 | 13760 | 13760 | 13760 | 195 |
| 411 | 20231222 | 133400 | 6456706470 | 13760 | 13750 | 13760 | 13750 | 134 |
| 412 | 20231222 | 133300 | 6454862660 | 13750 | 13730 | 13750 | 13730 | 1073 |
| 413 | 20231222 | 133200 | 6440121080 | 13720 | 13720 | 13720 | 13720 | 841 |
| 414 | 20231222 | 133100 | 6428582560 | 13710 | 13720 | 13720 | 13710 | 646 |
| 415 | 20231222 | 133000 | 6419725890 | 13720 | 13710 | 13720 | 13710 | 504 |
| 416 | 20231222 | 132900 | 6412815940 | 13720 | 13720 | 13720 | 13720 | 33 |
| 417 | 20231222 | 132800 | 6412363180 | 13720 | 13730 | 13730 | 13720 | 2333 |
| 418 | 20231222 | 132700 | 6380344730 | 13730 | 13740 | 13740 | 13730 | 24 |
| 419 | 20231222 | 132600 | 6380015200 | 13740 | 13750 | 13750 | 13740 | 655 |
| 420 | 20231222 | 132500 | 6371015450 | 13740 | 13740 | 13740 | 13740 | 22 |
| 421 | 20231222 | 132400 | 6370713170 | 13750 | 13750 | 13750 | 13750 | 17 |
| 422 | 20231222 | 132300 | 6370479420 | 13760 | 13760 | 13760 | 13740 | 56 |
| 423 | 20231222 | 132200 | 6369709210 | 13740 | 13760 | 13760 | 13740 | 704 |
| 424 | 20231222 | 132100 | 6360036070 | 13760 | 13750 | 13760 | 13750 | 29 |
| 425 | 20231222 | 132000 | 6359637110 | 13760 | 13750 | 13760 | 13750 | 9 |
| 426 | 20231222 | 131900 | 6359513350 | 13740 | 13750 | 13750 | 13740 | 1602 |
| 427 | 20231222 | 131800 | 6337486470 | 13750 | 13750 | 13750 | 13740 | 63 |
| 428 | 20231222 | 131700 | 6336620230 | 13750 | 13730 | 13750 | 13720 | 772 |
| 429 | 20231222 | 131600 | 6326020110 | 13730 | 13750 | 13750 | 13730 | 353 |
| 430 | 20231222 | 131500 | 6321171510 | 13750 | 13750 | 13750 | 13750 | 0 |
| 431 | 20231222 | 131400 | 6321171510 | 13750 | 13750 | 13750 | 13750 | 44 |
| 432 | 20231222 | 131300 | 6320566510 | 13750 | 13740 | 13750 | 13740 | 92 |
| 433 | 20231222 | 131200 | 6319302370 | 13730 | 13750 | 13750 | 13730 | 201 |
| 434 | 20231222 | 131100 | 6316542520 | 13750 | 13730 | 13750 | 13730 | 34 |
| 435 | 20231222 | 131000 | 6316075180 | 13730 | 13730 | 13750 | 13730 | 377 |
| 436 | 20231222 | 130900 | 6310898850 | 13730 | 13730 | 13730 | 13730 | 97 |
| 437 | 20231222 | 130800 | 6309567040 | 13760 | 13760 | 13760 | 13730 | 1654 |
| 438 | 20231222 | 130700 | 6286856180 | 13760 | 13760 | 13760 | 13760 | 10 |
| 439 | 20231222 | 130600 | 6286718580 | 13760 | 13760 | 13760 | 13740 | 35 |
| 440 | 20231222 | 130500 | 6286237350 | 13740 | 13730 | 13750 | 13730 | 693 |
| 441 | 20231222 | 130400 | 6276710260 | 13750 | 13750 | 13750 | 13730 | 97 |
| 442 | 20231222 | 130300 | 6275377210 | 13750 | 13760 | 13770 | 13750 | 63 |
| 443 | 20231222 | 130200 | 6274509920 | 13770 | 13760 | 13770 | 13760 | 16 |
| 444 | 20231222 | 130100 | 6274289650 | 13770 | 13770 | 13770 | 13730 | 69 |
| 445 | 20231222 | 130000 | 6273341280 | 13770 | 13730 | 13770 | 13730 | 10 |
| 446 | 20231222 | 125900 | 6273203650 | 13770 | 13720 | 13770 | 13720 | 214 |
| 447 | 20231222 | 125800 | 6270266950 | 13710 | 13720 | 13720 | 13710 | 460 |
| 448 | 20231222 | 125700 | 6263958110 | 13770 | 13770 | 13770 | 13770 | 21 |
| 449 | 20231222 | 125600 | 6263668940 | 13770 | 13770 | 13770 | 13760 | 7 |
| 450 | 20231222 | 125500 | 6263572600 | 13720 | 13760 | 13770 | 13720 | 414 |
| 451 | 20231222 | 125400 | 6257885720 | 13760 | 13760 | 13760 | 13760 | 1201 |
| 452 | 20231222 | 125300 | 6241359960 | 13760 | 13760 | 13760 | 13760 | 2 |
| 453 | 20231222 | 125200 | 6241332440 | 13760 | 13750 | 13760 | 13750 | 51 |
| 454 | 20231222 | 125100 | 6240631180 | 13760 | 13750 | 13760 | 13700 | 622 |
| 455 | 20231222 | 125000 | 6232092460 | 13750 | 13750 | 13750 | 13750 | 27 |
| 456 | 20231222 | 124900 | 6231721210 | 13740 | 13750 | 13750 | 13740 | 33 |
| 457 | 20231222 | 124800 | 6231267760 | 13740 | 13750 | 13750 | 13740 | 73 |
| 458 | 20231222 | 124700 | 6230264530 | 13750 | 13740 | 13750 | 13740 | 36 |
| 459 | 20231222 | 124600 | 6229769860 | 13750 | 13760 | 13770 | 13750 | 22 |
| 460 | 20231222 | 124500 | 6229467170 | 13770 | 13750 | 13770 | 13740 | 274 |
| 461 | 20231222 | 124400 | 6225697130 | 13770 | 13760 | 13770 | 13750 | 527 |
| 462 | 20231222 | 124300 | 6218442570 | 13760 | 13760 | 13770 | 13760 | 102 |
| 463 | 20231222 | 124200 | 6217039040 | 13770 | 13750 | 13770 | 13750 | 1213 |
| 464 | 20231222 | 124100 | 6200345730 | 13750 | 13750 | 13750 | 13750 | 89 |
| 465 | 20231222 | 124000 | 6199121980 | 13760 | 13740 | 13760 | 13740 | 1654 |
| 466 | 20231222 | 123900 | 6176382080 | 13730 | 13740 | 13740 | 13730 | 20 |
| 467 | 20231222 | 123800 | 6176107380 | 13740 | 13730 | 13740 | 13730 | 500 |
| 468 | 20231222 | 123700 | 6169237430 | 13740 | 13740 | 13740 | 13730 | 134 |
| 469 | 20231222 | 123600 | 6167396970 | 13730 | 13730 | 13730 | 13730 | 352 |
| 470 | 20231222 | 123500 | 6162564010 | 13740 | 13740 | 13740 | 13740 | 1 |
| 471 | 20231222 | 123400 | 6162550270 | 13730 | 13740 | 13740 | 13730 | 55 |
| 472 | 20231222 | 123300 | 6161795020 | 13730 | 13730 | 13730 | 13730 | 86 |
| 473 | 20231222 | 123200 | 6160614240 | 13730 | 13730 | 13740 | 13730 | 90 |
| 474 | 20231222 | 123100 | 6159378390 | 13730 | 13730 | 13730 | 13730 | 89 |
| 475 | 20231222 | 123000 | 6158156420 | 13730 | 13730 | 13730 | 13730 | 5 |
| 476 | 20231222 | 122900 | 6158087770 | 13680 | 13730 | 13730 | 13680 | 41 |
| 477 | 20231222 | 122800 | 6157526710 | 13730 | 13730 | 13730 | 13730 | 1 |
| 478 | 20231222 | 122700 | 6157512980 | 13680 | 13730 | 13730 | 13680 | 31 |
| 479 | 20231222 | 122600 | 6157088730 | 13730 | 13740 | 13740 | 13680 | 6 |
| 480 | 20231222 | 122500 | 6157006540 | 13740 | 13740 | 13740 | 13740 | 14 |
| 481 | 20231222 | 122400 | 6156814180 | 13740 | 13670 | 13740 | 13670 | 82 |
| 482 | 20231222 | 122300 | 6155692470 | 13670 | 13760 | 13770 | 13670 | 11 |
| 483 | 20231222 | 122200 | 6155541140 | 13670 | 13760 | 13760 | 13670 | 4 |
| 484 | 20231222 | 122100 | 6155486370 | 13650 | 13650 | 13650 | 13640 | 1220 |
| 485 | 20231222 | 122000 | 6138841920 | 13640 | 13730 | 13730 | 13630 | 968 |
| 486 | 20231222 | 121900 | 6125626620 | 13630 | 13720 | 13730 | 13620 | 6100 |
| 487 | 20231222 | 121800 | 6042309470 | 13720 | 13750 | 13750 | 13720 | 123 |
| 488 | 20231222 | 121700 | 6040620600 | 13750 | 13810 | 13810 | 13750 | 2048 |
| 489 | 20231222 | 121600 | 6012417220 | 13800 | 13800 | 13800 | 13800 | 91 |
| 490 | 20231222 | 121500 | 6011161420 | 13800 | 13800 | 13800 | 13800 | 3 |
| 491 | 20231222 | 121400 | 6011120020 | 13800 | 13790 | 13800 | 13790 | 172 |
| 492 | 20231222 | 121300 | 6008748030 | 13790 | 13770 | 13790 | 13770 | 267 |
| 493 | 20231222 | 121200 | 6005067840 | 13770 | 13750 | 13770 | 13750 | 67 |
| 494 | 20231222 | 121100 | 6004145270 | 13750 | 13750 | 13750 | 13750 | 1548 |
| 495 | 20231222 | 121000 | 5982860270 | 13780 | 13780 | 13780 | 13780 | 2 |
| 496 | 20231222 | 120900 | 5982832710 | 13780 | 13780 | 13780 | 13780 | 0 |
| 497 | 20231222 | 120800 | 5982832710 | 13780 | 13780 | 13780 | 13780 | 1 |
| 498 | 20231222 | 120700 | 5982818930 | 13780 | 13780 | 13780 | 13780 | 1010 |
| 499 | 20231222 | 120600 | 5968901130 | 13780 | 13770 | 13780 | 13750 | 1311 |
| 500 | 20231222 | 120500 | 5950864330 | 13780 | 13780 | 13780 | 13770 | 211 |
| 501 | 20231222 | 120400 | 5947958360 | 13780 | 13790 | 13800 | 13780 | 340 |
| 502 | 20231222 | 120300 | 5943272090 | 13790 | 13790 | 13800 | 13790 | 153 |
| 503 | 20231222 | 120200 | 5941162190 | 13790 | 13780 | 13790 | 13780 | 234 |
| 504 | 20231222 | 120100 | 5937936330 | 13790 | 13780 | 13790 | 13780 | 55 |
| 505 | 20231222 | 120000 | 5937178180 | 13790 | 13780 | 13790 | 13780 | 54 |
| 506 | 20231222 | 115900 | 5936433530 | 13790 | 13790 | 13790 | 13790 | 7 |
| 507 | 20231222 | 115800 | 5936337000 | 13790 | 13760 | 13800 | 13760 | 75 |
| 508 | 20231222 | 115700 | 5935304320 | 13800 | 13770 | 13800 | 13760 | 202 |
| 509 | 20231222 | 115600 | 5932524020 | 13770 | 13770 | 13800 | 13770 | 311 |
| 510 | 20231222 | 115500 | 5928241250 | 13800 | 13800 | 13800 | 13800 | 28 |
| 511 | 20231222 | 115400 | 5927854850 | 13770 | 13770 | 13770 | 13760 | 319 |
| 512 | 20231222 | 115300 | 5923462230 | 13770 | 13760 | 13770 | 13750 | 1019 |
| 513 | 20231222 | 115200 | 5909445280 | 13770 | 13770 | 13770 | 13770 | 164 |
| 514 | 20231222 | 115100 | 5907187000 | 13770 | 13760 | 13770 | 13760 | 83 |
| 515 | 20231222 | 115000 | 5906044100 | 13770 | 13770 | 13770 | 13770 | 16 |
| 516 | 20231222 | 114900 | 5905823780 | 13770 | 13760 | 13800 | 13760 | 197 |
| 517 | 20231222 | 114800 | 5903112640 | 13770 | 13800 | 13800 | 13770 | 401 |
| 518 | 20231222 | 114700 | 5897585700 | 13800 | 13800 | 13800 | 13800 | 12 |
| 519 | 20231222 | 114600 | 5897420100 | 13800 | 13800 | 13800 | 13780 | 210 |
| 520 | 20231222 | 114500 | 5894526260 | 13800 | 13810 | 13810 | 13780 | 31 |
| 521 | 20231222 | 114400 | 5894099030 | 13780 | 13800 | 13800 | 13780 | 127 |
| 522 | 20231222 | 114300 | 5892346610 | 13780 | 13780 | 13780 | 13780 | 4 |
| 523 | 20231222 | 114200 | 5892291490 | 13780 | 13780 | 13800 | 13780 | 334 |
| 524 | 20231222 | 114100 | 5887688950 | 13780 | 13810 | 13810 | 13780 | 15 |
| 525 | 20231222 | 114000 | 5887481920 | 13780 | 13790 | 13820 | 13780 | 86 |
| 526 | 20231222 | 113900 | 5886293540 | 13820 | 13820 | 13830 | 13780 | 616 |
| 527 | 20231222 | 113800 | 5877780460 | 13820 | 13810 | 13820 | 13810 | 463 |
| 528 | 20231222 | 113700 | 5871386300 | 13810 | 13770 | 13810 | 13770 | 565 |
| 529 | 20231222 | 113600 | 5863599470 | 13770 | 13740 | 13770 | 13740 | 406 |
| 530 | 20231222 | 113500 | 5858015090 | 13750 | 13740 | 13750 | 13740 | 709 |
| 531 | 20231222 | 113400 | 5848271490 | 13740 | 13730 | 13740 | 13730 | 58 |
| 532 | 20231222 | 113300 | 5847474620 | 13730 | 13720 | 13740 | 13720 | 63 |
| 533 | 20231222 | 113200 | 5846609790 | 13720 | 13720 | 13720 | 13720 | 16 |
| 534 | 20231222 | 113100 | 5846390270 | 13720 | 13720 | 13720 | 13720 | 6 |
| 535 | 20231222 | 113000 | 5846307950 | 13720 | 13720 | 13720 | 13710 | 623 |
| 536 | 20231222 | 112900 | 5837760570 | 13720 | 13730 | 13730 | 13710 | 266 |
| 537 | 20231222 | 112800 | 5834111390 | 13730 | 13740 | 13740 | 13730 | 1134 |
| 538 | 20231222 | 112700 | 5818530350 | 13750 | 13730 | 13750 | 13730 | 448 |
| 539 | 20231222 | 112600 | 5812375130 | 13740 | 13730 | 13740 | 13730 | 190 |
| 540 | 20231222 | 112500 | 5809766350 | 13730 | 13720 | 13730 | 13720 | 60 |
| 541 | 20231222 | 112400 | 5808942950 | 13720 | 13700 | 13720 | 13700 | 1153 |
| 542 | 20231222 | 112300 | 5793129790 | 13680 | 13700 | 13700 | 13680 | 156 |
| 543 | 20231222 | 112200 | 5790995340 | 13710 | 13690 | 13710 | 13680 | 274 |
| 544 | 20231222 | 112100 | 5787244680 | 13690 | 13690 | 13710 | 13680 | 157 |
| 545 | 20231222 | 112000 | 5785095340 | 13690 | 13710 | 13710 | 13680 | 646 |
| 546 | 20231222 | 111900 | 5776252360 | 13690 | 13720 | 13720 | 13690 | 690 |
| 547 | 20231222 | 111800 | 5766792270 | 13720 | 13720 | 13720 | 13720 | 260 |
| 548 | 20231222 | 111700 | 5763225070 | 13720 | 13720 | 13720 | 13720 | 102 |
| 549 | 20231222 | 111600 | 5761825630 | 13730 | 13710 | 13730 | 13660 | 2351 |
| 550 | 20231222 | 111500 | 5729684710 | 13710 | 13720 | 13720 | 13700 | 98 |
| 551 | 20231222 | 111400 | 5728341690 | 13720 | 13700 | 13720 | 13700 | 239 |
| 552 | 20231222 | 111300 | 5725066610 | 13700 | 13700 | 13700 | 13700 | 73 |
| 553 | 20231222 | 111200 | 5724066510 | 13710 | 13720 | 13720 | 13710 | 11 |
| 554 | 20231222 | 111100 | 5723915640 | 13700 | 13700 | 13720 | 13670 | 207 |
| 555 | 20231222 | 111000 | 5721084370 | 13660 | 13720 | 13720 | 13660 | 1608 |
| 556 | 20231222 | 110900 | 5699099780 | 13720 | 13670 | 13720 | 13660 | 33 |
| 557 | 20231222 | 110800 | 5698648710 | 13660 | 13730 | 13730 | 13660 | 1833 |
| 558 | 20231222 | 110700 | 5673590470 | 13730 | 13690 | 13740 | 13660 | 10034 |
| 559 | 20231222 | 110600 | 5536356990 | 13710 | 13740 | 13740 | 13670 | 1360 |
| 560 | 20231222 | 110500 | 5517735170 | 13740 | 13740 | 13740 | 13720 | 166 |
| 561 | 20231222 | 110400 | 5515455940 | 13740 | 13770 | 13770 | 13740 | 1360 |
| 562 | 20231222 | 110300 | 5496760560 | 13770 | 13800 | 13800 | 13770 | 211 |
| 563 | 20231222 | 110200 | 5493854000 | 13800 | 13800 | 13800 | 13800 | 1038 |
| 564 | 20231222 | 110100 | 5479529600 | 13800 | 13810 | 13810 | 13800 | 119 |
| 565 | 20231222 | 110000 | 5477887240 | 13820 | 13820 | 13820 | 13820 | 105 |
| 566 | 20231222 | 105900 | 5476436140 | 13820 | 13820 | 13820 | 13820 | 274 |
| 567 | 20231222 | 105800 | 5472649460 | 13820 | 13830 | 13830 | 13820 | 100 |
| 568 | 20231222 | 105700 | 5471267060 | 13830 | 13770 | 13830 | 13740 | 1682 |
| 569 | 20231222 | 105600 | 5448127410 | 13770 | 13800 | 13800 | 13760 | 299 |
| 570 | 20231222 | 105500 | 5444007930 | 13800 | 13830 | 13830 | 13800 | 397 |
| 571 | 20231222 | 105400 | 5438527040 | 13800 | 13810 | 13840 | 13800 | 1293 |
| 572 | 20231222 | 105300 | 5420672900 | 13840 | 13840 | 13840 | 13830 | 54 |
| 573 | 20231222 | 105200 | 5419925550 | 13840 | 13780 | 13840 | 13770 | 1110 |
| 574 | 20231222 | 105100 | 5404636700 | 13850 | 13840 | 13860 | 13750 | 3131 |
| 575 | 20231222 | 105000 | 5361376660 | 13840 | 13870 | 13870 | 13840 | 993 |
| 576 | 20231222 | 104900 | 5347617930 | 13910 | 13890 | 13910 | 13850 | 2376 |
| 577 | 20231222 | 104800 | 5314659500 | 13900 | 13920 | 13920 | 13900 | 1679 |
| 578 | 20231222 | 104700 | 5291296710 | 13920 | 13930 | 13980 | 13920 | 1036 |
| 579 | 20231222 | 104600 | 5276868090 | 13930 | 13950 | 13990 | 13930 | 1257 |
| 580 | 20231222 | 104500 | 5259330800 | 13990 | 14000 | 14000 | 13950 | 1464 |
| 581 | 20231222 | 104400 | 5238891410 | 14000 | 14010 | 14010 | 13970 | 447 |
| 582 | 20231222 | 104300 | 5232644860 | 13970 | 14020 | 14020 | 13970 | 2475 |
| 583 | 20231222 | 104200 | 5197986490 | 14050 | 14050 | 14060 | 14020 | 845 |
| 584 | 20231222 | 104100 | 5186132610 | 14060 | 14060 | 14060 | 14050 | 377 |
| 585 | 20231222 | 104000 | 5180833010 | 14060 | 14070 | 14070 | 14050 | 1983 |
| 586 | 20231222 | 103900 | 5152948940 | 14070 | 14070 | 14070 | 14050 | 1564 |
| 587 | 20231222 | 103800 | 5130961540 | 14060 | 14040 | 14060 | 14040 | 1012 |
| 588 | 20231222 | 103700 | 5116741910 | 14050 | 14050 | 14060 | 13980 | 1325 |
| 589 | 20231222 | 103600 | 5098168460 | 14060 | 14070 | 14070 | 14040 | 1498 |
| 590 | 20231222 | 103500 | 5077113250 | 14070 | 14100 | 14110 | 14070 | 1282 |
| 591 | 20231222 | 103400 | 5059052900 | 14100 | 14090 | 14120 | 14070 | 4093 |
| 592 | 20231222 | 103300 | 5001367780 | 14100 | 14070 | 14100 | 14060 | 1298 |
| 593 | 20231222 | 103200 | 4983096100 | 14060 | 14050 | 14070 | 14050 | 2488 |
| 594 | 20231222 | 103100 | 4948129470 | 14060 | 14030 | 14060 | 14000 | 3977 |
| 595 | 20231222 | 103000 | 4892317740 | 14020 | 14040 | 14040 | 14020 | 2282 |
| 596 | 20231222 | 102900 | 4860292450 | 14040 | 13980 | 14060 | 13980 | 10506 |
| 597 | 20231222 | 102800 | 4713143120 | 13980 | 13960 | 13980 | 13950 | 3773 |
| 598 | 20231222 | 102700 | 4660436480 | 13950 | 13940 | 13960 | 13940 | 434 |
| 599 | 20231222 | 102600 | 4654382300 | 13950 | 13930 | 13950 | 13930 | 652 |
| 600 | 20231222 | 102500 | 4645293800 | 13930 | 13940 | 13940 | 13920 | 945 |
| 601 | 20231222 | 102400 | 4632131180 | 13930 | 13920 | 13950 | 13920 | 3817 |
| 602 | 20231222 | 102300 | 4578937150 | 13920 | 13910 | 13920 | 13910 | 1118 |
| 603 | 20231222 | 102200 | 4563382250 | 13900 | 13900 | 13910 | 13890 | 738 |
| 604 | 20231222 | 102100 | 4553122770 | 13890 | 13910 | 13930 | 13890 | 3592 |
| 605 | 20231222 | 102000 | 4503170490 | 13940 | 13960 | 13960 | 13900 | 1755 |
| 606 | 20231222 | 101900 | 4478721400 | 13960 | 13910 | 13980 | 13910 | 3700 |
| 607 | 20231222 | 101800 | 4427073820 | 13920 | 13900 | 13920 | 13890 | 4247 |
| 608 | 20231222 | 101700 | 4368013110 | 13900 | 13850 | 13900 | 13830 | 6615 |
| 609 | 20231222 | 101600 | 4276276540 | 13850 | 13810 | 13850 | 13810 | 5648 |
| 610 | 20231222 | 101500 | 4198109290 | 13810 | 13770 | 13810 | 13770 | 2481 |
| 611 | 20231222 | 101400 | 4163913950 | 13770 | 13780 | 13780 | 13770 | 388 |
| 612 | 20231222 | 101300 | 4158570590 | 13790 | 13790 | 13790 | 13770 | 118 |
| 613 | 20231222 | 101200 | 4156944320 | 13770 | 13780 | 13800 | 13770 | 1890 |
| 614 | 20231222 | 101100 | 4130897630 | 13810 | 13820 | 13820 | 13810 | 102 |
| 615 | 20231222 | 101000 | 4129488000 | 13770 | 13820 | 13830 | 13760 | 2806 |
| 616 | 20231222 | 100900 | 4090732070 | 13810 | 13740 | 13810 | 13740 | 1620 |
| 617 | 20231222 | 100800 | 4068379860 | 13800 | 13730 | 13800 | 13730 | 3465 |
| 618 | 20231222 | 100700 | 4020600870 | 13780 | 13680 | 13780 | 13680 | 2486 |
| 619 | 20231222 | 100600 | 3986435010 | 13670 | 13700 | 13710 | 13670 | 845 |
| 620 | 20231222 | 100500 | 3974870330 | 13710 | 13720 | 13720 | 13660 | 802 |
| 621 | 20231222 | 100400 | 3963882680 | 13710 | 13710 | 13710 | 13660 | 1010 |
| 622 | 20231222 | 100300 | 3950046930 | 13710 | 13680 | 13710 | 13680 | 491 |
| 623 | 20231222 | 100200 | 3943325550 | 13680 | 13650 | 13680 | 13640 | 1001 |
| 624 | 20231222 | 100100 | 3929661210 | 13680 | 13640 | 13690 | 13640 | 730 |
| 625 | 20231222 | 100000 | 3919696160 | 13690 | 13700 | 13700 | 13690 | 557 |
| 626 | 20231222 | 095900 | 3912068460 | 13630 | 13740 | 13740 | 13630 | 1870 |
| 627 | 20231222 | 095800 | 3886429750 | 13730 | 13720 | 13760 | 13710 | 1671 |
| 628 | 20231222 | 095700 | 3863467810 | 13730 | 13700 | 13730 | 13700 | 812 |
| 629 | 20231222 | 095600 | 3852334670 | 13670 | 13620 | 13670 | 13610 | 345 |
| 630 | 20231222 | 095500 | 3847624860 | 13620 | 13600 | 13620 | 13580 | 913 |
| 631 | 20231222 | 095400 | 3835207680 | 13600 | 13650 | 13650 | 13580 | 2249 |
| 632 | 20231222 | 095300 | 3804607570 | 13650 | 13670 | 13670 | 13640 | 928 |
| 633 | 20231222 | 095200 | 3791934290 | 13670 | 13720 | 13760 | 13660 | 1410 |
| 634 | 20231222 | 095100 | 3772635340 | 13730 | 13760 | 13770 | 13730 | 4062 |
| 635 | 20231222 | 095000 | 3716771420 | 13760 | 13770 | 13800 | 13750 | 2936 |
| 636 | 20231222 | 094900 | 3676340290 | 13780 | 13770 | 13800 | 13760 | 5763 |
| 637 | 20231222 | 094800 | 3596934910 | 13770 | 13750 | 13780 | 13750 | 6056 |
| 638 | 20231222 | 094700 | 3513586950 | 13770 | 13740 | 13770 | 13700 | 4010 |
| 639 | 20231222 | 094600 | 3458511130 | 13750 | 13690 | 13750 | 13690 | 4719 |
| 640 | 20231222 | 094500 | 3393752020 | 13690 | 13670 | 13690 | 13670 | 1033 |
| 641 | 20231222 | 094400 | 3379625610 | 13670 | 13670 | 13680 | 13660 | 2022 |
| 642 | 20231222 | 094300 | 3351992210 | 13670 | 13640 | 13680 | 13640 | 1679 |
| 643 | 20231222 | 094200 | 3329052580 | 13640 | 13660 | 13690 | 13580 | 2422 |
| 644 | 20231222 | 094100 | 3296086460 | 13660 | 13730 | 13750 | 13600 | 16376 |
| 645 | 20231222 | 094000 | 3071585870 | 13730 | 13700 | 13730 | 13640 | 10259 |
| 646 | 20231222 | 093900 | 2931015130 | 13690 | 13560 | 13720 | 13560 | 10114 |
| 647 | 20231222 | 093800 | 2792947560 | 13550 | 13460 | 13560 | 13460 | 6325 |
| 648 | 20231222 | 093700 | 2707517860 | 13460 | 13450 | 13480 | 13440 | 6503 |
| 649 | 20231222 | 093600 | 2619966420 | 13440 | 13390 | 13450 | 13390 | 1175 |
| 650 | 20231222 | 093500 | 2604204870 | 13390 | 13410 | 13410 | 13360 | 11689 |
| 651 | 20231222 | 093400 | 2447615840 | 13400 | 13390 | 13410 | 13380 | 4371 |
| 652 | 20231222 | 093300 | 2389069650 | 13380 | 13330 | 13380 | 13330 | 2816 |
| 653 | 20231222 | 093200 | 2351449070 | 13330 | 13240 | 13330 | 13240 | 1596 |
| 654 | 20231222 | 093100 | 2330253910 | 13240 | 13190 | 13240 | 13190 | 1751 |
| 655 | 20231222 | 093000 | 2307124040 | 13180 | 13160 | 13180 | 13150 | 2295 |
| 656 | 20231222 | 092900 | 2276904720 | 13160 | 13150 | 13170 | 13130 | 1208 |
| 657 | 20231222 | 092800 | 2261031300 | 13170 | 13140 | 13170 | 13140 | 2986 |
| 658 | 20231222 | 092700 | 2221769480 | 13140 | 13130 | 13140 | 13120 | 624 |
| 659 | 20231222 | 092600 | 2213580130 | 13120 | 13120 | 13130 | 13100 | 1348 |
| 660 | 20231222 | 092500 | 2195900830 | 13120 | 13080 | 13120 | 13080 | 1265 |
| 661 | 20231222 | 092400 | 2179329820 | 13070 | 13000 | 13070 | 13000 | 2649 |
| 662 | 20231222 | 092300 | 2144798640 | 13010 | 13000 | 13010 | 12990 | 2137 |
| 663 | 20231222 | 092200 | 2117011400 | 13000 | 12940 | 13000 | 12930 | 3241 |
| 664 | 20231222 | 092100 | 2075028810 | 12930 | 12890 | 12940 | 12890 | 3176 |
| 665 | 20231222 | 092000 | 2034008640 | 12900 | 12940 | 12950 | 12900 | 2969 |
| 666 | 20231222 | 091900 | 1995639220 | 12940 | 13020 | 13020 | 12940 | 6360 |
| 667 | 20231222 | 091800 | 1913139860 | 13060 | 13000 | 13060 | 12980 | 2124 |
| 668 | 20231222 | 091700 | 1885537990 | 13020 | 12860 | 13070 | 12860 | 7153 |
| 669 | 20231222 | 091600 | 1792720360 | 12930 | 12840 | 12930 | 12820 | 3909 |
| 670 | 20231222 | 091500 | 1742461670 | 12850 | 12820 | 12870 | 12820 | 6419 |
| 671 | 20231222 | 091400 | 1660061530 | 12830 | 12840 | 12860 | 12800 | 8772 |
| 672 | 20231222 | 091300 | 1547678860 | 12820 | 12920 | 12920 | 12810 | 10452 |
| 673 | 20231222 | 091200 | 1413022790 | 12950 | 12960 | 12990 | 12910 | 14507 |
| 674 | 20231222 | 091100 | 1225397170 | 12960 | 13130 | 13130 | 12950 | 16791 |
| 675 | 20231222 | 091000 | 1006279110 | 13130 | 13110 | 13180 | 13110 | 1619 |
| 676 | 20231222 | 090900 | 984965400 | 13170 | 13190 | 13210 | 13080 | 2560 |
| 677 | 20231222 | 090800 | 951380530 | 13170 | 13200 | 13250 | 13170 | 2506 |
| 678 | 20231222 | 090700 | 918253280 | 13200 | 13180 | 13200 | 13170 | 1682 |
| 679 | 20231222 | 090600 | 896082510 | 13180 | 13090 | 13190 | 13030 | 1674 |
| 680 | 20231222 | 090500 | 874142910 | 13070 | 12970 | 13070 | 12910 | 9571 |
| 681 | 20231222 | 090400 | 749889100 | 13030 | 12990 | 13030 | 12950 | 16098 |
| 682 | 20231222 | 090300 | 540966390 | 12990 | 13170 | 13170 | 12990 | 14854 |
| 683 | 20231222 | 090200 | 347726560 | 13170 | 13400 | 13400 | 13050 | 9176 |
| 684 | 20231222 | 090100 | 226102140 | 13400 | 13410 | 13440 | 13360 | 4869 |
| 685 | 20231222 | 090000 | 160917980 | 13400 | 13350 | 13410 | 13350 | 11923 |