30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 190400 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 16268 |
| 3 | 20231222 | 190300 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 4 | 20231222 | 190200 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 5 | 20231222 | 190100 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 6 | 20231222 | 190000 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 7 | 20231222 | 185900 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 8 | 20231222 | 185800 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 9 | 20231222 | 185700 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 10 | 20231222 | 185600 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 11 | 20231222 | 185500 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 12 | 20231222 | 185400 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 13 | 20231222 | 185300 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 14 | 20231222 | 185200 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 15 | 20231222 | 185100 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 16 | 20231222 | 185000 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 17 | 20231222 | 184900 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 18 | 20231222 | 184800 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 19 | 20231222 | 184700 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 20 | 20231222 | 184600 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 21 | 20231222 | 184500 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 22 | 20231222 | 184400 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 23 | 20231222 | 184300 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 24 | 20231222 | 184200 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 25 | 20231222 | 184100 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 26 | 20231222 | 184000 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 27 | 20231222 | 183900 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 28 | 20231222 | 183800 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 29 | 20231222 | 183700 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 30 | 20231222 | 183600 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 31 | 20231222 | 183500 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 32 | 20231222 | 183400 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 16268 |
| 33 | 20231222 | 183300 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 34 | 20231222 | 183200 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 35 | 20231222 | 183100 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 36 | 20231222 | 183000 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 37 | 20231222 | 182900 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 38 | 20231222 | 182800 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 39 | 20231222 | 182700 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 40 | 20231222 | 182600 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 41 | 20231222 | 182500 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 42 | 20231222 | 182400 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 43 | 20231222 | 182300 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 44 | 20231222 | 182200 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 45 | 20231222 | 182100 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 46 | 20231222 | 182000 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 47 | 20231222 | 181900 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 48 | 20231222 | 181800 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 49 | 20231222 | 181700 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 50 | 20231222 | 181600 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 51 | 20231222 | 181500 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 52 | 20231222 | 181400 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 53 | 20231222 | 181300 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 54 | 20231222 | 181200 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 55 | 20231222 | 181100 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 56 | 20231222 | 181000 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 57 | 20231222 | 180900 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 58 | 20231222 | 180800 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 59 | 20231222 | 180700 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 60 | 20231222 | 180600 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 61 | 20231222 | 180500 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 62 | 20231222 | 180400 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 16268 |
| 63 | 20231222 | 180300 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 64 | 20231222 | 180200 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 65 | 20231222 | 180100 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 66 | 20231222 | 180000 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 67 | 20231222 | 175900 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 68 | 20231222 | 175800 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 69 | 20231222 | 175700 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 70 | 20231222 | 175600 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 71 | 20231222 | 175500 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 72 | 20231222 | 175400 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 73 | 20231222 | 175300 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 74 | 20231222 | 175200 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 75 | 20231222 | 175100 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 76 | 20231222 | 175000 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 77 | 20231222 | 174900 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 78 | 20231222 | 174800 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 79 | 20231222 | 174700 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 80 | 20231222 | 174600 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 81 | 20231222 | 174500 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 82 | 20231222 | 174400 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 83 | 20231222 | 174300 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 84 | 20231222 | 174200 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 85 | 20231222 | 174100 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 86 | 20231222 | 174000 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 87 | 20231222 | 173900 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 88 | 20231222 | 173800 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 89 | 20231222 | 173700 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 90 | 20231222 | 173600 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 91 | 20231222 | 173500 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 92 | 20231222 | 173400 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 16268 |
| 93 | 20231222 | 173300 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 94 | 20231222 | 173200 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 95 | 20231222 | 173100 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 96 | 20231222 | 173000 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 97 | 20231222 | 172900 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 98 | 20231222 | 172800 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 99 | 20231222 | 172700 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 100 | 20231222 | 172600 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 101 | 20231222 | 172500 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 102 | 20231222 | 172400 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 103 | 20231222 | 172300 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 104 | 20231222 | 172200 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 105 | 20231222 | 172100 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 106 | 20231222 | 172000 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 107 | 20231222 | 171900 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 108 | 20231222 | 171800 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 109 | 20231222 | 171700 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 110 | 20231222 | 171600 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 111 | 20231222 | 171500 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 112 | 20231222 | 171400 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 113 | 20231222 | 171300 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 114 | 20231222 | 171200 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 115 | 20231222 | 171100 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 116 | 20231222 | 171000 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 117 | 20231222 | 170900 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 118 | 20231222 | 170800 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 119 | 20231222 | 170700 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 120 | 20231222 | 170600 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 121 | 20231222 | 170500 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 122 | 20231222 | 170400 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 16268 |
| 123 | 20231222 | 170300 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 124 | 20231222 | 170200 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 125 | 20231222 | 170100 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 126 | 20231222 | 170000 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 127 | 20231222 | 165900 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 128 | 20231222 | 165800 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 129 | 20231222 | 165700 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 130 | 20231222 | 165600 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 131 | 20231222 | 165500 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 132 | 20231222 | 165400 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 133 | 20231222 | 165300 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 134 | 20231222 | 165200 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 135 | 20231222 | 165100 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 136 | 20231222 | 165000 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 137 | 20231222 | 164900 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 138 | 20231222 | 164800 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 139 | 20231222 | 164700 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 140 | 20231222 | 164600 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 141 | 20231222 | 164500 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 142 | 20231222 | 164400 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 143 | 20231222 | 164300 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 144 | 20231222 | 164200 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 145 | 20231222 | 164100 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 146 | 20231222 | 164000 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 147 | 20231222 | 163900 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 148 | 20231222 | 163800 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 149 | 20231222 | 163700 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 150 | 20231222 | 163600 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 151 | 20231222 | 163500 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 152 | 20231222 | 163400 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 16268 |
| 153 | 20231222 | 163300 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 154 | 20231222 | 163200 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 155 | 20231222 | 163100 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 156 | 20231222 | 163000 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 157 | 20231222 | 162900 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 158 | 20231222 | 162800 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 159 | 20231222 | 162700 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 160 | 20231222 | 162600 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 161 | 20231222 | 162500 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 162 | 20231222 | 162400 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 163 | 20231222 | 162300 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 164 | 20231222 | 162200 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 165 | 20231222 | 162100 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 166 | 20231222 | 162000 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 167 | 20231222 | 161900 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 168 | 20231222 | 161800 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 169 | 20231222 | 161700 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 170 | 20231222 | 161600 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 171 | 20231222 | 161500 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 172 | 20231222 | 161400 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 173 | 20231222 | 161300 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 174 | 20231222 | 161200 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 175 | 20231222 | 161100 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 176 | 20231222 | 161000 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 177 | 20231222 | 160900 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 178 | 20231222 | 160800 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 179 | 20231222 | 160700 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 180 | 20231222 | 160600 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 181 | 20231222 | 160500 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 182 | 20231222 | 160400 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 16268 |
| 183 | 20231222 | 160300 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 184 | 20231222 | 160200 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 185 | 20231222 | 160100 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 186 | 20231222 | 160000 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 187 | 20231222 | 155900 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 188 | 20231222 | 155800 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 189 | 20231222 | 155700 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 190 | 20231222 | 155600 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 191 | 20231222 | 155500 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 192 | 20231222 | 155400 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 193 | 20231222 | 155300 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 194 | 20231222 | 155200 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 195 | 20231222 | 155100 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 196 | 20231222 | 155000 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 197 | 20231222 | 154900 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 198 | 20231222 | 154800 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 199 | 20231222 | 154700 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 200 | 20231222 | 154600 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 201 | 20231222 | 154500 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 202 | 20231222 | 154400 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 203 | 20231222 | 154300 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 204 | 20231222 | 154200 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 205 | 20231222 | 154100 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 206 | 20231222 | 154000 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 207 | 20231222 | 153900 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 208 | 20231222 | 153800 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 209 | 20231222 | 153700 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 210 | 20231222 | 153600 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 211 | 20231222 | 153500 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 212 | 20231222 | 153400 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 16268 |
| 213 | 20231222 | 153300 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 214 | 20231222 | 153200 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 215 | 20231222 | 153100 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 0 |
| 216 | 20231222 | 153000 | 4675139800 | 5230 | 5230 | 5230 | 5230 | 16268 |
| 217 | 20231222 | 152900 | 4590058160 | 5280 | 5280 | 5280 | 5280 | 0 |
| 218 | 20231222 | 152800 | 4590058160 | 5280 | 5280 | 5280 | 5280 | 0 |
| 219 | 20231222 | 152700 | 4590058160 | 5280 | 5280 | 5280 | 5280 | 0 |
| 220 | 20231222 | 152600 | 4590058160 | 5280 | 5280 | 5280 | 5280 | 0 |
| 221 | 20231222 | 152500 | 4590058160 | 5280 | 5280 | 5280 | 5280 | 0 |
| 222 | 20231222 | 152400 | 4590058160 | 5280 | 5280 | 5280 | 5280 | 0 |
| 223 | 20231222 | 152300 | 4590058160 | 5280 | 5280 | 5280 | 5280 | 0 |
| 224 | 20231222 | 152200 | 4590058160 | 5280 | 5280 | 5280 | 5280 | 0 |
| 225 | 20231222 | 152100 | 4590058160 | 5280 | 5280 | 5280 | 5280 | 0 |
| 226 | 20231222 | 152000 | 4590058160 | 5280 | 5280 | 5280 | 5280 | 0 |
| 227 | 20231222 | 151900 | 4590058160 | 5280 | 5290 | 5290 | 5240 | 2769 |
| 228 | 20231222 | 151800 | 4575511060 | 5280 | 5260 | 5280 | 5250 | 1274 |
| 229 | 20231222 | 151700 | 4568804840 | 5280 | 5280 | 5280 | 5260 | 696 |
| 230 | 20231222 | 151600 | 4565131930 | 5270 | 5280 | 5280 | 5270 | 3197 |
| 231 | 20231222 | 151500 | 4548266980 | 5280 | 5290 | 5290 | 5280 | 2054 |
| 232 | 20231222 | 151400 | 4537409110 | 5290 | 5280 | 5290 | 5270 | 1001 |
| 233 | 20231222 | 151300 | 4532121450 | 5280 | 5270 | 5280 | 5270 | 478 |
| 234 | 20231222 | 151200 | 4529597720 | 5270 | 5280 | 5280 | 5270 | 654 |
| 235 | 20231222 | 151100 | 4526145880 | 5280 | 5270 | 5280 | 5270 | 830 |
| 236 | 20231222 | 151000 | 4521764280 | 5270 | 5270 | 5270 | 5260 | 950 |
| 237 | 20231222 | 150900 | 4516758760 | 5270 | 5250 | 5270 | 5250 | 811 |
| 238 | 20231222 | 150800 | 4512490110 | 5250 | 5270 | 5290 | 5250 | 809 |
| 239 | 20231222 | 150700 | 4508231220 | 5290 | 5240 | 5290 | 5240 | 1299 |
| 240 | 20231222 | 150600 | 4501401910 | 5250 | 5240 | 5250 | 5240 | 542 |
| 241 | 20231222 | 150500 | 4498559550 | 5230 | 5230 | 5240 | 5220 | 1102 |
| 242 | 20231222 | 150400 | 4492799120 | 5220 | 5240 | 5240 | 5220 | 4368 |
| 243 | 20231222 | 150300 | 4469951340 | 5240 | 5240 | 5240 | 5230 | 752 |
| 244 | 20231222 | 150200 | 4466013870 | 5240 | 5230 | 5240 | 5220 | 2291 |
| 245 | 20231222 | 150100 | 4454040820 | 5230 | 5240 | 5240 | 5230 | 287 |
| 246 | 20231222 | 150000 | 4452538890 | 5240 | 5240 | 5240 | 5240 | 837 |
| 247 | 20231222 | 145900 | 4448153010 | 5240 | 5240 | 5240 | 5240 | 1112 |
| 248 | 20231222 | 145800 | 4442326130 | 5240 | 5240 | 5240 | 5240 | 573 |
| 249 | 20231222 | 145700 | 4439323610 | 5240 | 5230 | 5240 | 5220 | 2790 |
| 250 | 20231222 | 145600 | 4424744770 | 5230 | 5230 | 5230 | 5230 | 1075 |
| 251 | 20231222 | 145500 | 4419122520 | 5230 | 5240 | 5240 | 5230 | 1893 |
| 252 | 20231222 | 145400 | 4409222080 | 5240 | 5220 | 5240 | 5220 | 1134 |
| 253 | 20231222 | 145300 | 4403290380 | 5220 | 5230 | 5230 | 5220 | 404 |
| 254 | 20231222 | 145200 | 4401179890 | 5230 | 5230 | 5230 | 5230 | 323 |
| 255 | 20231222 | 145100 | 4399490600 | 5230 | 5230 | 5230 | 5230 | 521 |
| 256 | 20231222 | 145000 | 4396765770 | 5230 | 5240 | 5240 | 5230 | 717 |
| 257 | 20231222 | 144900 | 4393015260 | 5240 | 5250 | 5250 | 5230 | 2090 |
| 258 | 20231222 | 144800 | 4382073420 | 5250 | 5250 | 5250 | 5240 | 39 |
| 259 | 20231222 | 144700 | 4381868870 | 5250 | 5230 | 5250 | 5230 | 42 |
| 260 | 20231222 | 144600 | 4381648730 | 5230 | 5260 | 5260 | 5230 | 2135 |
| 261 | 20231222 | 144500 | 4370453890 | 5260 | 5270 | 5280 | 5260 | 336 |
| 262 | 20231222 | 144400 | 4368681560 | 5270 | 5260 | 5270 | 5260 | 229 |
| 263 | 20231222 | 144300 | 4367474950 | 5270 | 5260 | 5280 | 5260 | 464 |
| 264 | 20231222 | 144200 | 4365028460 | 5270 | 5260 | 5270 | 5260 | 520 |
| 265 | 20231222 | 144100 | 4362289200 | 5260 | 5260 | 5260 | 5260 | 627 |
| 266 | 20231222 | 144000 | 4358991180 | 5260 | 5250 | 5260 | 5250 | 595 |
| 267 | 20231222 | 143900 | 4355867110 | 5250 | 5240 | 5250 | 5230 | 758 |
| 268 | 20231222 | 143800 | 4351896910 | 5250 | 5240 | 5250 | 5240 | 12 |
| 269 | 20231222 | 143700 | 4351833980 | 5250 | 5250 | 5250 | 5250 | 10 |
| 270 | 20231222 | 143600 | 4351781480 | 5250 | 5250 | 5250 | 5250 | 385 |
| 271 | 20231222 | 143500 | 4349760230 | 5250 | 5250 | 5260 | 5250 | 917 |
| 272 | 20231222 | 143400 | 4344945680 | 5260 | 5260 | 5270 | 5260 | 492 |
| 273 | 20231222 | 143300 | 4342357610 | 5270 | 5270 | 5270 | 5260 | 212 |
| 274 | 20231222 | 143200 | 4341240380 | 5270 | 5270 | 5270 | 5270 | 20 |
| 275 | 20231222 | 143100 | 4341134980 | 5260 | 5280 | 5280 | 5260 | 386 |
| 276 | 20231222 | 143000 | 4339104500 | 5270 | 5270 | 5270 | 5260 | 67 |
| 277 | 20231222 | 142900 | 4338751600 | 5260 | 5240 | 5260 | 5240 | 334 |
| 278 | 20231222 | 142800 | 4336998940 | 5240 | 5220 | 5240 | 5220 | 1030 |
| 279 | 20231222 | 142700 | 4331613230 | 5230 | 5230 | 5250 | 5230 | 264 |
| 280 | 20231222 | 142600 | 4330230440 | 5240 | 5220 | 5240 | 5220 | 2002 |
| 281 | 20231222 | 142500 | 4319771680 | 5220 | 5230 | 5240 | 5220 | 684 |
| 282 | 20231222 | 142400 | 4316194490 | 5230 | 5230 | 5230 | 5220 | 607 |
| 283 | 20231222 | 142300 | 4313021470 | 5240 | 5230 | 5240 | 5230 | 122 |
| 284 | 20231222 | 142200 | 4312382690 | 5240 | 5240 | 5240 | 5230 | 233 |
| 285 | 20231222 | 142100 | 4311161860 | 5230 | 5230 | 5240 | 5230 | 737 |
| 286 | 20231222 | 142000 | 4307307320 | 5230 | 5230 | 5230 | 5230 | 661 |
| 287 | 20231222 | 141900 | 4303850290 | 5230 | 5230 | 5230 | 5220 | 817 |
| 288 | 20231222 | 141800 | 4299579880 | 5230 | 5230 | 5230 | 5220 | 1349 |
| 289 | 20231222 | 141700 | 4292534420 | 5230 | 5240 | 5240 | 5230 | 1008 |
| 290 | 20231222 | 141600 | 4287260910 | 5240 | 5240 | 5240 | 5240 | 554 |
| 291 | 20231222 | 141500 | 4284357950 | 5240 | 5230 | 5240 | 5230 | 23 |
| 292 | 20231222 | 141400 | 4284237500 | 5230 | 5240 | 5240 | 5230 | 4102 |
| 293 | 20231222 | 141300 | 4262761310 | 5250 | 5260 | 5260 | 5240 | 2174 |
| 294 | 20231222 | 141200 | 4251344000 | 5260 | 5260 | 5260 | 5260 | 601 |
| 295 | 20231222 | 141100 | 4248182740 | 5270 | 5270 | 5270 | 5270 | 199 |
| 296 | 20231222 | 141000 | 4247134010 | 5260 | 5270 | 5270 | 5260 | 1260 |
| 297 | 20231222 | 140900 | 4240506360 | 5260 | 5280 | 5280 | 5260 | 318 |
| 298 | 20231222 | 140800 | 4238829680 | 5280 | 5270 | 5280 | 5270 | 218 |
| 299 | 20231222 | 140700 | 4237680640 | 5260 | 5270 | 5280 | 5260 | 105 |
| 300 | 20231222 | 140600 | 4237127300 | 5270 | 5280 | 5280 | 5270 | 66 |
| 301 | 20231222 | 140500 | 4236779460 | 5270 | 5280 | 5290 | 5270 | 2159 |
| 302 | 20231222 | 140400 | 4225384680 | 5280 | 5280 | 5280 | 5280 | 27 |
| 303 | 20231222 | 140300 | 4225242120 | 5280 | 5270 | 5280 | 5270 | 28 |
| 304 | 20231222 | 140200 | 4225094440 | 5260 | 5300 | 5300 | 5260 | 1751 |
| 305 | 20231222 | 140100 | 4215864960 | 5290 | 5300 | 5300 | 5290 | 24 |
| 306 | 20231222 | 140000 | 4215737980 | 5290 | 5280 | 5290 | 5280 | 101 |
| 307 | 20231222 | 135900 | 4215204190 | 5290 | 5290 | 5290 | 5290 | 429 |
| 308 | 20231222 | 135800 | 4212934780 | 5290 | 5300 | 5300 | 5280 | 1206 |
| 309 | 20231222 | 135700 | 4206554260 | 5300 | 5280 | 5300 | 5280 | 1310 |
| 310 | 20231222 | 135600 | 4199628090 | 5280 | 5270 | 5280 | 5270 | 476 |
| 311 | 20231222 | 135500 | 4197119540 | 5270 | 5270 | 5270 | 5270 | 701 |
| 312 | 20231222 | 135400 | 4193425270 | 5270 | 5260 | 5270 | 5260 | 27 |
| 313 | 20231222 | 135300 | 4193283180 | 5260 | 5270 | 5270 | 5250 | 2382 |
| 314 | 20231222 | 135200 | 4180770180 | 5260 | 5260 | 5260 | 5260 | 2436 |
| 315 | 20231222 | 135100 | 4167956820 | 5260 | 5280 | 5280 | 5260 | 1892 |
| 316 | 20231222 | 135000 | 4157990130 | 5280 | 5280 | 5280 | 5270 | 1394 |
| 317 | 20231222 | 134900 | 4150633770 | 5280 | 5290 | 5290 | 5280 | 343 |
| 318 | 20231222 | 134800 | 4148819500 | 5290 | 5300 | 5300 | 5290 | 492 |
| 319 | 20231222 | 134700 | 4146214690 | 5290 | 5290 | 5290 | 5290 | 500 |
| 320 | 20231222 | 134600 | 4143569690 | 5290 | 5290 | 5290 | 5290 | 3 |
| 321 | 20231222 | 134500 | 4143553820 | 5290 | 5300 | 5300 | 5290 | 81 |
| 322 | 20231222 | 134400 | 4143124770 | 5300 | 5300 | 5300 | 5290 | 127 |
| 323 | 20231222 | 134300 | 4142451740 | 5290 | 5280 | 5290 | 5280 | 266 |
| 324 | 20231222 | 134200 | 4141046200 | 5290 | 5310 | 5310 | 5290 | 960 |
| 325 | 20231222 | 134100 | 4135965880 | 5300 | 5290 | 5310 | 5290 | 135 |
| 326 | 20231222 | 134000 | 4135249680 | 5310 | 5300 | 5310 | 5300 | 654 |
| 327 | 20231222 | 133900 | 4131778810 | 5300 | 5300 | 5310 | 5290 | 143 |
| 328 | 20231222 | 133800 | 4131020910 | 5310 | 5290 | 5310 | 5290 | 774 |
| 329 | 20231222 | 133700 | 4126921820 | 5290 | 5290 | 5290 | 5290 | 303 |
| 330 | 20231222 | 133600 | 4125318950 | 5290 | 5290 | 5290 | 5290 | 321 |
| 331 | 20231222 | 133500 | 4123620860 | 5280 | 5290 | 5290 | 5280 | 2 |
| 332 | 20231222 | 133400 | 4123610290 | 5290 | 5290 | 5290 | 5290 | 643 |
| 333 | 20231222 | 133300 | 4120208820 | 5290 | 5290 | 5290 | 5290 | 170 |
| 334 | 20231222 | 133200 | 4119309520 | 5290 | 5290 | 5290 | 5290 | 737 |
| 335 | 20231222 | 133100 | 4115410790 | 5290 | 5330 | 5330 | 5290 | 86 |
| 336 | 20231222 | 133000 | 4114955610 | 5330 | 5290 | 5330 | 5290 | 313 |
| 337 | 20231222 | 132900 | 4113294850 | 5290 | 5290 | 5300 | 5290 | 255 |
| 338 | 20231222 | 132800 | 4111945890 | 5290 | 5280 | 5290 | 5280 | 244 |
| 339 | 20231222 | 132700 | 4110655840 | 5290 | 5280 | 5290 | 5280 | 152 |
| 340 | 20231222 | 132600 | 4109853270 | 5280 | 5260 | 5280 | 5260 | 2203 |
| 341 | 20231222 | 132500 | 4098242530 | 5260 | 5260 | 5270 | 5260 | 327 |
| 342 | 20231222 | 132400 | 4096521820 | 5260 | 5270 | 5270 | 5250 | 552 |
| 343 | 20231222 | 132300 | 4093619830 | 5270 | 5260 | 5270 | 5260 | 2252 |
| 344 | 20231222 | 132200 | 4081774290 | 5260 | 5280 | 5280 | 5260 | 2501 |
| 345 | 20231222 | 132100 | 4068604130 | 5280 | 5300 | 5300 | 5280 | 1205 |
| 346 | 20231222 | 132000 | 4062236870 | 5300 | 5310 | 5310 | 5300 | 1407 |
| 347 | 20231222 | 131900 | 4054779760 | 5320 | 5310 | 5320 | 5310 | 44 |
| 348 | 20231222 | 131800 | 4054546100 | 5330 | 5330 | 5330 | 5310 | 407 |
| 349 | 20231222 | 131700 | 4052384360 | 5330 | 5320 | 5330 | 5320 | 49 |
| 350 | 20231222 | 131600 | 4052123660 | 5310 | 5320 | 5330 | 5310 | 1103 |
| 351 | 20231222 | 131500 | 4046263370 | 5330 | 5310 | 5330 | 5310 | 714 |
| 352 | 20231222 | 131400 | 4042468570 | 5310 | 5300 | 5310 | 5300 | 155 |
| 353 | 20231222 | 131300 | 4041646200 | 5310 | 5320 | 5320 | 5310 | 201 |
| 354 | 20231222 | 131200 | 4040578850 | 5310 | 5320 | 5320 | 5310 | 37 |
| 355 | 20231222 | 131100 | 4040382100 | 5310 | 5320 | 5320 | 5310 | 241 |
| 356 | 20231222 | 131000 | 4039101910 | 5320 | 5320 | 5320 | 5310 | 228 |
| 357 | 20231222 | 130900 | 4037890490 | 5330 | 5330 | 5330 | 5330 | 15 |
| 358 | 20231222 | 130800 | 4037810540 | 5320 | 5340 | 5340 | 5320 | 551 |
| 359 | 20231222 | 130700 | 4034871710 | 5340 | 5330 | 5340 | 5330 | 353 |
| 360 | 20231222 | 130600 | 4032989200 | 5320 | 5320 | 5330 | 5320 | 636 |
| 361 | 20231222 | 130500 | 4029605660 | 5320 | 5360 | 5360 | 5320 | 2650 |
| 362 | 20231222 | 130400 | 4015444050 | 5370 | 5360 | 5370 | 5350 | 557 |
| 363 | 20231222 | 130300 | 4012463030 | 5350 | 5360 | 5370 | 5350 | 255 |
| 364 | 20231222 | 130200 | 4011096450 | 5370 | 5370 | 5370 | 5350 | 772 |
| 365 | 20231222 | 130100 | 4006954110 | 5380 | 5370 | 5390 | 5360 | 4148 |
| 366 | 20231222 | 130000 | 3984659220 | 5370 | 5360 | 5370 | 5350 | 1081 |
| 367 | 20231222 | 125900 | 3978863300 | 5370 | 5360 | 5370 | 5350 | 1208 |
| 368 | 20231222 | 125800 | 3972384870 | 5350 | 5330 | 5350 | 5330 | 771 |
| 369 | 20231222 | 125700 | 3968273910 | 5340 | 5320 | 5340 | 5320 | 1532 |
| 370 | 20231222 | 125600 | 3960111040 | 5330 | 5360 | 5360 | 5330 | 767 |
| 371 | 20231222 | 125500 | 3956003640 | 5370 | 5370 | 5370 | 5370 | 179 |
| 372 | 20231222 | 125400 | 3955042410 | 5370 | 5320 | 5380 | 5320 | 5308 |
| 373 | 20231222 | 125300 | 3926627660 | 5320 | 5300 | 5320 | 5300 | 368 |
| 374 | 20231222 | 125200 | 3924674290 | 5290 | 5300 | 5300 | 5290 | 142 |
| 375 | 20231222 | 125100 | 3923923050 | 5290 | 5300 | 5300 | 5290 | 488 |
| 376 | 20231222 | 125000 | 3921338210 | 5310 | 5320 | 5320 | 5310 | 1944 |
| 377 | 20231222 | 124900 | 3911013510 | 5320 | 5340 | 5340 | 5320 | 1958 |
| 378 | 20231222 | 124800 | 3900586020 | 5340 | 5330 | 5340 | 5330 | 1462 |
| 379 | 20231222 | 124700 | 3892790280 | 5330 | 5340 | 5340 | 5320 | 2596 |
| 380 | 20231222 | 124600 | 3878949410 | 5330 | 5330 | 5360 | 5330 | 2374 |
| 381 | 20231222 | 124500 | 3866269010 | 5340 | 5320 | 5340 | 5320 | 874 |
| 382 | 20231222 | 124400 | 3861613260 | 5320 | 5330 | 5340 | 5320 | 2755 |
| 383 | 20231222 | 124300 | 3846947540 | 5330 | 5340 | 5340 | 5320 | 1105 |
| 384 | 20231222 | 124200 | 3841058740 | 5330 | 5320 | 5340 | 5320 | 4057 |
| 385 | 20231222 | 124100 | 3819459180 | 5320 | 5310 | 5320 | 5310 | 561 |
| 386 | 20231222 | 124000 | 3816476030 | 5310 | 5310 | 5310 | 5310 | 292 |
| 387 | 20231222 | 123900 | 3814925510 | 5300 | 5290 | 5310 | 5290 | 913 |
| 388 | 20231222 | 123800 | 3810084090 | 5300 | 5290 | 5300 | 5290 | 136 |
| 389 | 20231222 | 123700 | 3809363390 | 5290 | 5300 | 5300 | 5290 | 27 |
| 390 | 20231222 | 123600 | 3809220540 | 5300 | 5300 | 5300 | 5290 | 102 |
| 391 | 20231222 | 123500 | 3808679950 | 5300 | 5290 | 5300 | 5290 | 623 |
| 392 | 20231222 | 123400 | 3805384170 | 5290 | 5280 | 5290 | 5270 | 301 |
| 393 | 20231222 | 123300 | 3803795270 | 5270 | 5280 | 5280 | 5270 | 295 |
| 394 | 20231222 | 123200 | 3802238500 | 5290 | 5280 | 5290 | 5280 | 33 |
| 395 | 20231222 | 123100 | 3802064180 | 5260 | 5290 | 5290 | 5260 | 2582 |
| 396 | 20231222 | 123000 | 3788457440 | 5290 | 5300 | 5310 | 5290 | 1214 |
| 397 | 20231222 | 122900 | 3782030220 | 5300 | 5300 | 5300 | 5290 | 212 |
| 398 | 20231222 | 122800 | 3780906630 | 5300 | 5290 | 5300 | 5290 | 365 |
| 399 | 20231222 | 122700 | 3778974760 | 5290 | 5300 | 5300 | 5290 | 315 |
| 400 | 20231222 | 122600 | 3777306120 | 5290 | 5300 | 5300 | 5270 | 1293 |
| 401 | 20231222 | 122500 | 3770475310 | 5290 | 5300 | 5300 | 5280 | 3238 |
| 402 | 20231222 | 122400 | 3753356120 | 5300 | 5300 | 5300 | 5290 | 464 |
| 403 | 20231222 | 122300 | 3750899310 | 5290 | 5310 | 5310 | 5290 | 3554 |
| 404 | 20231222 | 122200 | 3732063100 | 5310 | 5310 | 5310 | 5310 | 329 |
| 405 | 20231222 | 122100 | 3730316110 | 5310 | 5310 | 5310 | 5310 | 478 |
| 406 | 20231222 | 122000 | 3727777930 | 5310 | 5310 | 5310 | 5300 | 367 |
| 407 | 20231222 | 121900 | 3725832670 | 5310 | 5310 | 5310 | 5310 | 369 |
| 408 | 20231222 | 121800 | 3723873280 | 5320 | 5300 | 5320 | 5300 | 3461 |
| 409 | 20231222 | 121700 | 3705516790 | 5310 | 5310 | 5310 | 5310 | 11 |
| 410 | 20231222 | 121600 | 3705458380 | 5310 | 5300 | 5310 | 5300 | 1321 |
| 411 | 20231222 | 121500 | 3698456680 | 5300 | 5310 | 5310 | 5290 | 108 |
| 412 | 20231222 | 121400 | 3697883310 | 5310 | 5290 | 5310 | 5290 | 2660 |
| 413 | 20231222 | 121300 | 3683790830 | 5290 | 5280 | 5290 | 5280 | 58 |
| 414 | 20231222 | 121200 | 3683484580 | 5290 | 5280 | 5290 | 5280 | 278 |
| 415 | 20231222 | 121100 | 3682016730 | 5280 | 5280 | 5290 | 5270 | 716 |
| 416 | 20231222 | 121000 | 3678238430 | 5290 | 5280 | 5290 | 5280 | 230 |
| 417 | 20231222 | 120900 | 3677022140 | 5280 | 5290 | 5290 | 5270 | 844 |
| 418 | 20231222 | 120800 | 3672571930 | 5280 | 5280 | 5290 | 5280 | 363 |
| 419 | 20231222 | 120700 | 3670655260 | 5280 | 5280 | 5280 | 5270 | 845 |
| 420 | 20231222 | 120600 | 3666200660 | 5280 | 5280 | 5290 | 5260 | 983 |
| 421 | 20231222 | 120500 | 3661019870 | 5290 | 5270 | 5290 | 5270 | 418 |
| 422 | 20231222 | 120400 | 3658815050 | 5270 | 5270 | 5270 | 5260 | 647 |
| 423 | 20231222 | 120300 | 3655405560 | 5270 | 5250 | 5270 | 5250 | 514 |
| 424 | 20231222 | 120200 | 3652702120 | 5250 | 5250 | 5250 | 5250 | 234 |
| 425 | 20231222 | 120100 | 3651473620 | 5240 | 5250 | 5250 | 5240 | 1486 |
| 426 | 20231222 | 120000 | 3643672720 | 5260 | 5270 | 5270 | 5260 | 1138 |
| 427 | 20231222 | 115900 | 3637686650 | 5270 | 5270 | 5270 | 5270 | 222 |
| 428 | 20231222 | 115800 | 3636516710 | 5280 | 5280 | 5280 | 5260 | 340 |
| 429 | 20231222 | 115700 | 3634725770 | 5290 | 5270 | 5300 | 5270 | 1125 |
| 430 | 20231222 | 115600 | 3628777630 | 5260 | 5260 | 5280 | 5250 | 1153 |
| 431 | 20231222 | 115500 | 3622713080 | 5290 | 5270 | 5290 | 5270 | 2522 |
| 432 | 20231222 | 115400 | 3609409060 | 5270 | 5270 | 5280 | 5270 | 494 |
| 433 | 20231222 | 115300 | 3606805320 | 5270 | 5270 | 5270 | 5260 | 266 |
| 434 | 20231222 | 115200 | 3605403690 | 5260 | 5270 | 5270 | 5250 | 2250 |
| 435 | 20231222 | 115100 | 3593551020 | 5260 | 5250 | 5260 | 5250 | 964 |
| 436 | 20231222 | 115000 | 3588483630 | 5250 | 5260 | 5260 | 5250 | 468 |
| 437 | 20231222 | 114900 | 3586025280 | 5260 | 5250 | 5260 | 5250 | 1290 |
| 438 | 20231222 | 114800 | 3579252580 | 5250 | 5250 | 5250 | 5240 | 759 |
| 439 | 20231222 | 114700 | 3575270610 | 5230 | 5190 | 5250 | 5150 | 13195 |
| 440 | 20231222 | 114600 | 3506666250 | 5190 | 5270 | 5300 | 5160 | 46154 |
| 441 | 20231222 | 114500 | 3265851490 | 5260 | 5310 | 5320 | 5260 | 34194 |
| 442 | 20231222 | 114400 | 3085007420 | 5310 | 5330 | 5330 | 5310 | 2232 |
| 443 | 20231222 | 114300 | 3073133200 | 5320 | 5330 | 5330 | 5320 | 12 |
| 444 | 20231222 | 114200 | 3073069320 | 5320 | 5330 | 5330 | 5320 | 473 |
| 445 | 20231222 | 114100 | 3070551260 | 5330 | 5330 | 5330 | 5330 | 64 |
| 446 | 20231222 | 114000 | 3070210140 | 5330 | 5330 | 5340 | 5330 | 27 |
| 447 | 20231222 | 113900 | 3070066210 | 5330 | 5330 | 5340 | 5330 | 224 |
| 448 | 20231222 | 113800 | 3068871080 | 5330 | 5330 | 5330 | 5330 | 8 |
| 449 | 20231222 | 113700 | 3068828440 | 5330 | 5330 | 5330 | 5330 | 147 |
| 450 | 20231222 | 113600 | 3068044930 | 5330 | 5330 | 5330 | 5320 | 642 |
| 451 | 20231222 | 113500 | 3064626320 | 5330 | 5320 | 5330 | 5320 | 205 |
| 452 | 20231222 | 113400 | 3063533750 | 5320 | 5320 | 5330 | 5320 | 719 |
| 453 | 20231222 | 113300 | 3059706230 | 5320 | 5330 | 5330 | 5320 | 2142 |
| 454 | 20231222 | 113200 | 3048310150 | 5330 | 5320 | 5330 | 5320 | 395 |
| 455 | 20231222 | 113100 | 3046205690 | 5330 | 5330 | 5330 | 5320 | 4524 |
| 456 | 20231222 | 113000 | 3022102830 | 5340 | 5340 | 5350 | 5330 | 1194 |
| 457 | 20231222 | 112900 | 3015727690 | 5340 | 5340 | 5340 | 5330 | 134 |
| 458 | 20231222 | 112800 | 3015012140 | 5330 | 5330 | 5350 | 5330 | 270 |
| 459 | 20231222 | 112700 | 3013569930 | 5330 | 5340 | 5340 | 5330 | 296 |
| 460 | 20231222 | 112600 | 3011989600 | 5340 | 5340 | 5340 | 5340 | 149 |
| 461 | 20231222 | 112500 | 3011193940 | 5340 | 5340 | 5340 | 5340 | 478 |
| 462 | 20231222 | 112400 | 3008641420 | 5340 | 5340 | 5340 | 5340 | 108 |
| 463 | 20231222 | 112300 | 3008064700 | 5340 | 5350 | 5350 | 5340 | 271 |
| 464 | 20231222 | 112200 | 3006616170 | 5340 | 5340 | 5350 | 5340 | 354 |
| 465 | 20231222 | 112100 | 3004723810 | 5340 | 5340 | 5350 | 5340 | 325 |
| 466 | 20231222 | 112000 | 3002988300 | 5340 | 5350 | 5350 | 5340 | 130 |
| 467 | 20231222 | 111900 | 3002292940 | 5350 | 5340 | 5350 | 5340 | 693 |
| 468 | 20231222 | 111800 | 2998589580 | 5340 | 5340 | 5350 | 5340 | 661 |
| 469 | 20231222 | 111700 | 2995059600 | 5340 | 5370 | 5370 | 5340 | 3402 |
| 470 | 20231222 | 111600 | 2976828750 | 5370 | 5360 | 5370 | 5360 | 632 |
| 471 | 20231222 | 111500 | 2973439000 | 5360 | 5380 | 5380 | 5360 | 283 |
| 472 | 20231222 | 111400 | 2971919290 | 5360 | 5370 | 5380 | 5360 | 430 |
| 473 | 20231222 | 111300 | 2969610950 | 5370 | 5360 | 5370 | 5360 | 401 |
| 474 | 20231222 | 111200 | 2967459170 | 5360 | 5370 | 5380 | 5360 | 1003 |
| 475 | 20231222 | 111100 | 2962074880 | 5360 | 5350 | 5360 | 5340 | 742 |
| 476 | 20231222 | 111000 | 2958099130 | 5340 | 5350 | 5360 | 5340 | 405 |
| 477 | 20231222 | 110900 | 2955930910 | 5350 | 5350 | 5360 | 5340 | 1134 |
| 478 | 20231222 | 110800 | 2949870540 | 5340 | 5350 | 5360 | 5340 | 955 |
| 479 | 20231222 | 110700 | 2944767820 | 5340 | 5350 | 5350 | 5340 | 513 |
| 480 | 20231222 | 110600 | 2942024290 | 5350 | 5360 | 5360 | 5350 | 795 |
| 481 | 20231222 | 110500 | 2937770920 | 5350 | 5350 | 5360 | 5350 | 460 |
| 482 | 20231222 | 110400 | 2935307480 | 5350 | 5340 | 5350 | 5330 | 669 |
| 483 | 20231222 | 110300 | 2931731750 | 5330 | 5330 | 5340 | 5320 | 2108 |
| 484 | 20231222 | 110200 | 2920496710 | 5330 | 5340 | 5340 | 5330 | 3220 |
| 485 | 20231222 | 110100 | 2903333990 | 5340 | 5350 | 5350 | 5330 | 3445 |
| 486 | 20231222 | 110000 | 2884934420 | 5350 | 5360 | 5360 | 5350 | 168 |
| 487 | 20231222 | 105900 | 2884035520 | 5360 | 5370 | 5370 | 5360 | 1808 |
| 488 | 20231222 | 105800 | 2874339440 | 5370 | 5380 | 5380 | 5360 | 679 |
| 489 | 20231222 | 105700 | 2870692760 | 5380 | 5370 | 5380 | 5360 | 182 |
| 490 | 20231222 | 105600 | 2869715020 | 5360 | 5370 | 5370 | 5360 | 497 |
| 491 | 20231222 | 105500 | 2867050000 | 5370 | 5360 | 5370 | 5360 | 155 |
| 492 | 20231222 | 105400 | 2866219100 | 5350 | 5370 | 5370 | 5350 | 52 |
| 493 | 20231222 | 105300 | 2865940880 | 5380 | 5350 | 5380 | 5330 | 3501 |
| 494 | 20231222 | 105200 | 2847212710 | 5350 | 5340 | 5350 | 5330 | 1556 |
| 495 | 20231222 | 105100 | 2838906060 | 5350 | 5350 | 5350 | 5340 | 327 |
| 496 | 20231222 | 105000 | 2837157650 | 5350 | 5360 | 5360 | 5340 | 852 |
| 497 | 20231222 | 104900 | 2832596940 | 5340 | 5360 | 5370 | 5340 | 2280 |
| 498 | 20231222 | 104800 | 2820409010 | 5350 | 5350 | 5360 | 5350 | 1373 |
| 499 | 20231222 | 104700 | 2813062690 | 5360 | 5350 | 5360 | 5340 | 733 |
| 500 | 20231222 | 104600 | 2809141160 | 5340 | 5350 | 5350 | 5340 | 713 |
| 501 | 20231222 | 104500 | 2805327650 | 5330 | 5370 | 5370 | 5330 | 7600 |
| 502 | 20231222 | 104400 | 2764734130 | 5370 | 5370 | 5370 | 5370 | 240 |
| 503 | 20231222 | 104300 | 2763445330 | 5370 | 5370 | 5370 | 5370 | 247 |
| 504 | 20231222 | 104200 | 2762118940 | 5360 | 5360 | 5360 | 5360 | 26 |
| 505 | 20231222 | 104100 | 2761979580 | 5360 | 5380 | 5380 | 5360 | 797 |
| 506 | 20231222 | 104000 | 2757700410 | 5380 | 5390 | 5390 | 5380 | 347 |
| 507 | 20231222 | 103900 | 2755831450 | 5390 | 5370 | 5390 | 5370 | 405 |
| 508 | 20231222 | 103800 | 2753648840 | 5360 | 5380 | 5380 | 5350 | 2383 |
| 509 | 20231222 | 103700 | 2740887770 | 5360 | 5360 | 5370 | 5360 | 946 |
| 510 | 20231222 | 103600 | 2735811570 | 5360 | 5400 | 5400 | 5360 | 3638 |
| 511 | 20231222 | 103500 | 2716254390 | 5400 | 5410 | 5410 | 5400 | 218 |
| 512 | 20231222 | 103400 | 2715077170 | 5400 | 5390 | 5400 | 5390 | 62 |
| 513 | 20231222 | 103300 | 2714742720 | 5400 | 5400 | 5400 | 5400 | 9 |
| 514 | 20231222 | 103200 | 2714694120 | 5410 | 5380 | 5420 | 5370 | 2811 |
| 515 | 20231222 | 103100 | 2699594480 | 5370 | 5380 | 5390 | 5370 | 1055 |
| 516 | 20231222 | 103000 | 2693921470 | 5380 | 5400 | 5400 | 5380 | 2120 |
| 517 | 20231222 | 102900 | 2682505010 | 5410 | 5410 | 5420 | 5410 | 382 |
| 518 | 20231222 | 102800 | 2680435740 | 5410 | 5400 | 5410 | 5400 | 406 |
| 519 | 20231222 | 102700 | 2678241360 | 5400 | 5400 | 5410 | 5400 | 745 |
| 520 | 20231222 | 102600 | 2674213840 | 5400 | 5410 | 5410 | 5390 | 247 |
| 521 | 20231222 | 102500 | 2672878100 | 5380 | 5370 | 5410 | 5370 | 7478 |
| 522 | 20231222 | 102400 | 2632648720 | 5380 | 5410 | 5410 | 5380 | 2258 |
| 523 | 20231222 | 102300 | 2620464640 | 5420 | 5420 | 5420 | 5420 | 1 |
| 524 | 20231222 | 102200 | 2620459220 | 5410 | 5420 | 5420 | 5400 | 942 |
| 525 | 20231222 | 102100 | 2615371170 | 5420 | 5410 | 5420 | 5400 | 892 |
| 526 | 20231222 | 102000 | 2610547610 | 5410 | 5410 | 5410 | 5390 | 3370 |
| 527 | 20231222 | 101900 | 2592352210 | 5410 | 5430 | 5440 | 5410 | 349 |
| 528 | 20231222 | 101800 | 2590456680 | 5410 | 5430 | 5440 | 5410 | 1531 |
| 529 | 20231222 | 101700 | 2582152910 | 5430 | 5410 | 5440 | 5410 | 411 |
| 530 | 20231222 | 101600 | 2579919310 | 5430 | 5430 | 5430 | 5410 | 3520 |
| 531 | 20231222 | 101500 | 2560818690 | 5430 | 5410 | 5440 | 5410 | 2761 |
| 532 | 20231222 | 101400 | 2545876360 | 5430 | 5440 | 5460 | 5410 | 5789 |
| 533 | 20231222 | 101300 | 2514396980 | 5430 | 5420 | 5430 | 5420 | 319 |
| 534 | 20231222 | 101200 | 2512665490 | 5430 | 5430 | 5430 | 5430 | 462 |
| 535 | 20231222 | 101100 | 2510156830 | 5440 | 5390 | 5440 | 5380 | 1743 |
| 536 | 20231222 | 101000 | 2500705600 | 5390 | 5380 | 5390 | 5380 | 435 |
| 537 | 20231222 | 100900 | 2498361220 | 5380 | 5390 | 5390 | 5380 | 171 |
| 538 | 20231222 | 100800 | 2497441210 | 5390 | 5380 | 5390 | 5380 | 99 |
| 539 | 20231222 | 100700 | 2496907620 | 5380 | 5380 | 5390 | 5380 | 123 |
| 540 | 20231222 | 100600 | 2496245080 | 5370 | 5370 | 5390 | 5360 | 1791 |
| 541 | 20231222 | 100500 | 2486641050 | 5370 | 5380 | 5390 | 5360 | 3881 |
| 542 | 20231222 | 100400 | 2465828950 | 5370 | 5390 | 5400 | 5370 | 2769 |
| 543 | 20231222 | 100300 | 2450944850 | 5400 | 5390 | 5400 | 5390 | 525 |
| 544 | 20231222 | 100200 | 2448114910 | 5390 | 5400 | 5410 | 5390 | 249 |
| 545 | 20231222 | 100100 | 2446770600 | 5400 | 5400 | 5410 | 5400 | 190 |
| 546 | 20231222 | 100000 | 2445744070 | 5390 | 5400 | 5400 | 5390 | 476 |
| 547 | 20231222 | 095900 | 2443175170 | 5400 | 5410 | 5410 | 5400 | 1266 |
| 548 | 20231222 | 095800 | 2436338560 | 5410 | 5400 | 5410 | 5400 | 276 |
| 549 | 20231222 | 095700 | 2434847610 | 5400 | 5390 | 5400 | 5380 | 2453 |
| 550 | 20231222 | 095600 | 2421613560 | 5400 | 5390 | 5400 | 5390 | 3511 |
| 551 | 20231222 | 095500 | 2402689230 | 5390 | 5410 | 5410 | 5390 | 763 |
| 552 | 20231222 | 095400 | 2398569510 | 5410 | 5400 | 5410 | 5400 | 810 |
| 553 | 20231222 | 095300 | 2394195440 | 5400 | 5410 | 5410 | 5400 | 2507 |
| 554 | 20231222 | 095200 | 2380633560 | 5410 | 5430 | 5430 | 5400 | 948 |
| 555 | 20231222 | 095100 | 2375503830 | 5440 | 5440 | 5440 | 5400 | 4848 |
| 556 | 20231222 | 095000 | 2349238430 | 5440 | 5420 | 5450 | 5420 | 2810 |
| 557 | 20231222 | 094900 | 2333973810 | 5420 | 5400 | 5430 | 5400 | 2103 |
| 558 | 20231222 | 094800 | 2322595120 | 5410 | 5400 | 5410 | 5400 | 1339 |
| 559 | 20231222 | 094700 | 2315352340 | 5400 | 5390 | 5400 | 5390 | 1618 |
| 560 | 20231222 | 094600 | 2306625600 | 5380 | 5380 | 5380 | 5370 | 2451 |
| 561 | 20231222 | 094500 | 2293447510 | 5370 | 5380 | 5390 | 5370 | 704 |
| 562 | 20231222 | 094400 | 2289661300 | 5370 | 5390 | 5390 | 5370 | 572 |
| 563 | 20231222 | 094300 | 2286584010 | 5400 | 5390 | 5400 | 5390 | 372 |
| 564 | 20231222 | 094200 | 2284577020 | 5380 | 5380 | 5390 | 5370 | 2332 |
| 565 | 20231222 | 094100 | 2272038350 | 5380 | 5390 | 5390 | 5380 | 1597 |
| 566 | 20231222 | 094000 | 2263439280 | 5390 | 5400 | 5400 | 5390 | 131 |
| 567 | 20231222 | 093900 | 2262731970 | 5380 | 5410 | 5410 | 5360 | 2902 |
| 568 | 20231222 | 093800 | 2247111550 | 5400 | 5390 | 5410 | 5380 | 1561 |
| 569 | 20231222 | 093700 | 2238697310 | 5380 | 5370 | 5390 | 5370 | 1367 |
| 570 | 20231222 | 093600 | 2231349060 | 5370 | 5370 | 5380 | 5370 | 802 |
| 571 | 20231222 | 093500 | 2227039420 | 5370 | 5420 | 5420 | 5370 | 895 |
| 572 | 20231222 | 093400 | 2222230920 | 5420 | 5380 | 5420 | 5370 | 2931 |
| 573 | 20231222 | 093300 | 2206463950 | 5380 | 5380 | 5380 | 5370 | 2214 |
| 574 | 20231222 | 093200 | 2194562650 | 5370 | 5370 | 5380 | 5360 | 2596 |
| 575 | 20231222 | 093100 | 2180620600 | 5360 | 5410 | 5410 | 5350 | 9471 |
| 576 | 20231222 | 093000 | 2129679690 | 5410 | 5400 | 5420 | 5390 | 3757 |
| 577 | 20231222 | 092900 | 2109342620 | 5400 | 5390 | 5410 | 5380 | 4485 |
| 578 | 20231222 | 092800 | 2085130700 | 5390 | 5380 | 5410 | 5380 | 725 |
| 579 | 20231222 | 092700 | 2081219900 | 5380 | 5380 | 5380 | 5330 | 15196 |
| 580 | 20231222 | 092600 | 1999879650 | 5380 | 5390 | 5390 | 5320 | 14416 |
| 581 | 20231222 | 092500 | 1922617210 | 5390 | 5360 | 5410 | 5350 | 3357 |
| 582 | 20231222 | 092400 | 1904559610 | 5370 | 5400 | 5450 | 5330 | 12328 |
| 583 | 20231222 | 092300 | 1838380060 | 5450 | 5430 | 5460 | 5400 | 2383 |
| 584 | 20231222 | 092200 | 1825457040 | 5440 | 5420 | 5440 | 5410 | 477 |
| 585 | 20231222 | 092100 | 1822872320 | 5410 | 5450 | 5450 | 5410 | 6121 |
| 586 | 20231222 | 092000 | 1789676540 | 5450 | 5450 | 5470 | 5420 | 3241 |
| 587 | 20231222 | 091900 | 1772006120 | 5420 | 5390 | 5440 | 5390 | 9378 |
| 588 | 20231222 | 091800 | 1721280110 | 5390 | 5450 | 5460 | 5390 | 9162 |
| 589 | 20231222 | 091700 | 1671695970 | 5450 | 5450 | 5470 | 5440 | 4723 |
| 590 | 20231222 | 091600 | 1645967150 | 5440 | 5460 | 5470 | 5430 | 4369 |
| 591 | 20231222 | 091500 | 1622166350 | 5460 | 5450 | 5470 | 5430 | 3295 |
| 592 | 20231222 | 091400 | 1604206450 | 5430 | 5470 | 5480 | 5430 | 6888 |
| 593 | 20231222 | 091300 | 1566649470 | 5470 | 5470 | 5480 | 5460 | 5602 |
| 594 | 20231222 | 091200 | 1535983510 | 5470 | 5440 | 5470 | 5430 | 4279 |
| 595 | 20231222 | 091100 | 1512659640 | 5440 | 5470 | 5470 | 5420 | 5954 |
| 596 | 20231222 | 091000 | 1480296740 | 5450 | 5420 | 5470 | 5400 | 12684 |
| 597 | 20231222 | 090900 | 1411571150 | 5430 | 5490 | 5500 | 5410 | 20755 |
| 598 | 20231222 | 090800 | 1298551720 | 5480 | 5470 | 5490 | 5470 | 4487 |
| 599 | 20231222 | 090700 | 1273951920 | 5470 | 5490 | 5490 | 5450 | 19226 |
| 600 | 20231222 | 090600 | 1168823540 | 5500 | 5500 | 5550 | 5480 | 17766 |
| 601 | 20231222 | 090500 | 1071097430 | 5500 | 5550 | 5570 | 5490 | 19844 |
| 602 | 20231222 | 090400 | 961715280 | 5540 | 5560 | 5590 | 5540 | 11501 |
| 603 | 20231222 | 090300 | 897749580 | 5570 | 5500 | 5590 | 5500 | 9229 |
| 604 | 20231222 | 090200 | 846553660 | 5500 | 5610 | 5650 | 5470 | 44106 |
| 605 | 20231222 | 090100 | 601998590 | 5610 | 5590 | 5720 | 5560 | 28319 |
| 606 | 20231222 | 090000 | 442231330 | 5590 | 5640 | 5640 | 5500 | 78658 |