32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 191100 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 5084 |
| 3 | 20231222 | 191000 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 4 | 20231222 | 190900 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 5 | 20231222 | 190800 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 6 | 20231222 | 190700 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 7 | 20231222 | 190600 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 8 | 20231222 | 190500 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 9 | 20231222 | 190400 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 10 | 20231222 | 190300 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 11 | 20231222 | 190200 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 12 | 20231222 | 190100 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 13 | 20231222 | 190000 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 14 | 20231222 | 185900 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 15 | 20231222 | 185800 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 16 | 20231222 | 185700 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 17 | 20231222 | 185600 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 18 | 20231222 | 185500 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 19 | 20231222 | 185400 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 20 | 20231222 | 185300 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 21 | 20231222 | 185200 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 22 | 20231222 | 185100 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 23 | 20231222 | 185000 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 24 | 20231222 | 184900 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 25 | 20231222 | 184800 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 26 | 20231222 | 184700 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 27 | 20231222 | 184600 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 28 | 20231222 | 184500 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 29 | 20231222 | 184400 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 30 | 20231222 | 184300 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 31 | 20231222 | 184200 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 32 | 20231222 | 184100 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 5084 |
| 33 | 20231222 | 184000 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 34 | 20231222 | 183900 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 35 | 20231222 | 183800 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 36 | 20231222 | 183700 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 37 | 20231222 | 183600 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 38 | 20231222 | 183500 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 39 | 20231222 | 183400 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 40 | 20231222 | 183300 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 41 | 20231222 | 183200 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 42 | 20231222 | 183100 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 43 | 20231222 | 183000 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 44 | 20231222 | 182900 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 45 | 20231222 | 182800 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 46 | 20231222 | 182700 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 47 | 20231222 | 182600 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 48 | 20231222 | 182500 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 49 | 20231222 | 182400 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 50 | 20231222 | 182300 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 51 | 20231222 | 182200 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 52 | 20231222 | 182100 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 53 | 20231222 | 182000 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 54 | 20231222 | 181900 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 55 | 20231222 | 181800 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 56 | 20231222 | 181700 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 57 | 20231222 | 181600 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 58 | 20231222 | 181500 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 59 | 20231222 | 181400 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 60 | 20231222 | 181300 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 61 | 20231222 | 181200 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 62 | 20231222 | 181100 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 5084 |
| 63 | 20231222 | 181000 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 64 | 20231222 | 180900 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 65 | 20231222 | 180800 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 66 | 20231222 | 180700 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 67 | 20231222 | 180600 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 68 | 20231222 | 180500 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 69 | 20231222 | 180400 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 70 | 20231222 | 180300 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 71 | 20231222 | 180200 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 72 | 20231222 | 180100 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 73 | 20231222 | 180000 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 74 | 20231222 | 175900 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 75 | 20231222 | 175800 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 76 | 20231222 | 175700 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 77 | 20231222 | 175600 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 78 | 20231222 | 175500 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 79 | 20231222 | 175400 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 80 | 20231222 | 175300 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 81 | 20231222 | 175200 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 82 | 20231222 | 175100 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 83 | 20231222 | 175000 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 84 | 20231222 | 174900 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 85 | 20231222 | 174800 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 86 | 20231222 | 174700 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 87 | 20231222 | 174600 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 88 | 20231222 | 174500 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 89 | 20231222 | 174400 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 90 | 20231222 | 174300 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 91 | 20231222 | 174200 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 92 | 20231222 | 174100 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 5084 |
| 93 | 20231222 | 174000 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 94 | 20231222 | 173900 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 95 | 20231222 | 173800 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 96 | 20231222 | 173700 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 97 | 20231222 | 173600 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 98 | 20231222 | 173500 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 99 | 20231222 | 173400 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 100 | 20231222 | 173300 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 101 | 20231222 | 173200 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 102 | 20231222 | 173100 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 103 | 20231222 | 173000 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 104 | 20231222 | 172900 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 105 | 20231222 | 172800 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 106 | 20231222 | 172700 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 107 | 20231222 | 172600 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 108 | 20231222 | 172500 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 109 | 20231222 | 172400 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 110 | 20231222 | 172300 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 111 | 20231222 | 172200 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 112 | 20231222 | 172100 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 113 | 20231222 | 172000 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 114 | 20231222 | 171900 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 115 | 20231222 | 171800 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 116 | 20231222 | 171700 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 117 | 20231222 | 171600 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 118 | 20231222 | 171500 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 119 | 20231222 | 171400 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 120 | 20231222 | 171300 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 121 | 20231222 | 171200 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 122 | 20231222 | 171100 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 5084 |
| 123 | 20231222 | 171000 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 124 | 20231222 | 170900 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 125 | 20231222 | 170800 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 126 | 20231222 | 170700 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 127 | 20231222 | 170600 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 128 | 20231222 | 170500 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 129 | 20231222 | 170400 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 130 | 20231222 | 170300 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 131 | 20231222 | 170200 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 132 | 20231222 | 170100 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 133 | 20231222 | 170000 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 134 | 20231222 | 165900 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 135 | 20231222 | 165800 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 136 | 20231222 | 165700 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 137 | 20231222 | 165600 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 138 | 20231222 | 165500 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 139 | 20231222 | 165400 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 140 | 20231222 | 165300 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 141 | 20231222 | 165200 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 142 | 20231222 | 165100 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 143 | 20231222 | 165000 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 144 | 20231222 | 164900 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 145 | 20231222 | 164800 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 146 | 20231222 | 164700 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 147 | 20231222 | 164600 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 148 | 20231222 | 164500 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 149 | 20231222 | 164400 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 150 | 20231222 | 164300 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 151 | 20231222 | 164200 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 152 | 20231222 | 164100 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 5084 |
| 153 | 20231222 | 164000 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 154 | 20231222 | 163900 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 155 | 20231222 | 163800 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 156 | 20231222 | 163700 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 157 | 20231222 | 163600 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 158 | 20231222 | 163500 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 159 | 20231222 | 163400 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 160 | 20231222 | 163300 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 161 | 20231222 | 163200 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 162 | 20231222 | 163100 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 163 | 20231222 | 163000 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 164 | 20231222 | 162900 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 165 | 20231222 | 162800 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 166 | 20231222 | 162700 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 167 | 20231222 | 162600 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 168 | 20231222 | 162500 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 169 | 20231222 | 162400 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 170 | 20231222 | 162300 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 171 | 20231222 | 162200 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 172 | 20231222 | 162100 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 173 | 20231222 | 162000 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 174 | 20231222 | 161900 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 175 | 20231222 | 161800 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 176 | 20231222 | 161700 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 177 | 20231222 | 161600 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 178 | 20231222 | 161500 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 179 | 20231222 | 161400 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 180 | 20231222 | 161300 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 181 | 20231222 | 161200 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 182 | 20231222 | 161100 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 5084 |
| 183 | 20231222 | 161000 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 184 | 20231222 | 160900 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 185 | 20231222 | 160800 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 186 | 20231222 | 160700 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 187 | 20231222 | 160600 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 188 | 20231222 | 160500 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 189 | 20231222 | 160400 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 190 | 20231222 | 160300 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 191 | 20231222 | 160200 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 192 | 20231222 | 160100 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 193 | 20231222 | 160000 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 194 | 20231222 | 155900 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 195 | 20231222 | 155800 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 196 | 20231222 | 155700 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 197 | 20231222 | 155600 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 198 | 20231222 | 155500 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 199 | 20231222 | 155400 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 200 | 20231222 | 155300 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 201 | 20231222 | 155200 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 202 | 20231222 | 155100 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 203 | 20231222 | 155000 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 204 | 20231222 | 154900 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 205 | 20231222 | 154800 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 206 | 20231222 | 154700 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 207 | 20231222 | 154600 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 208 | 20231222 | 154500 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 209 | 20231222 | 154400 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 210 | 20231222 | 154300 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 211 | 20231222 | 154200 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 212 | 20231222 | 154100 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 5084 |
| 213 | 20231222 | 154000 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 214 | 20231222 | 153900 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 215 | 20231222 | 153800 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 216 | 20231222 | 153700 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 217 | 20231222 | 153600 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 218 | 20231222 | 153500 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 219 | 20231222 | 153400 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 220 | 20231222 | 153300 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 221 | 20231222 | 153200 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 222 | 20231222 | 153100 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 0 |
| 223 | 20231222 | 153000 | 1102525270 | 14150 | 14150 | 14150 | 14150 | 5084 |
| 224 | 20231222 | 152900 | 1030586670 | 14160 | 14160 | 14160 | 14160 | 0 |
| 225 | 20231222 | 152800 | 1030586670 | 14160 | 14160 | 14160 | 14160 | 0 |
| 226 | 20231222 | 152700 | 1030586670 | 14160 | 14160 | 14160 | 14160 | 0 |
| 227 | 20231222 | 152600 | 1030586670 | 14160 | 14160 | 14160 | 14160 | 0 |
| 228 | 20231222 | 152500 | 1030586670 | 14160 | 14160 | 14160 | 14160 | 0 |
| 229 | 20231222 | 152400 | 1030586670 | 14160 | 14160 | 14160 | 14160 | 0 |
| 230 | 20231222 | 152300 | 1030586670 | 14160 | 14160 | 14160 | 14160 | 0 |
| 231 | 20231222 | 152200 | 1030586670 | 14160 | 14160 | 14160 | 14160 | 0 |
| 232 | 20231222 | 152100 | 1030586670 | 14160 | 14160 | 14160 | 14160 | 0 |
| 233 | 20231222 | 152000 | 1030586670 | 14160 | 14160 | 14160 | 14160 | 0 |
| 234 | 20231222 | 151900 | 1030586670 | 14160 | 14160 | 14180 | 14160 | 123 |
| 235 | 20231222 | 151800 | 1028843700 | 14160 | 14160 | 14170 | 14160 | 124 |
| 236 | 20231222 | 151700 | 1027087830 | 14160 | 14160 | 14170 | 14160 | 120 |
| 237 | 20231222 | 151600 | 1025387630 | 14160 | 14170 | 14170 | 14160 | 78 |
| 238 | 20231222 | 151500 | 1024283070 | 14170 | 14170 | 14170 | 14170 | 692 |
| 239 | 20231222 | 151400 | 1014477430 | 14180 | 14170 | 14180 | 14170 | 266 |
| 240 | 20231222 | 151300 | 1010708060 | 14170 | 14180 | 14180 | 14170 | 523 |
| 241 | 20231222 | 151200 | 1003297120 | 14180 | 14180 | 14180 | 14180 | 30 |
| 242 | 20231222 | 151100 | 1002871720 | 14180 | 14170 | 14180 | 14170 | 6 |
| 243 | 20231222 | 151000 | 1002786690 | 14170 | 14170 | 14170 | 14170 | 6 |
| 244 | 20231222 | 150900 | 1002701670 | 14180 | 14180 | 14180 | 14170 | 30 |
| 245 | 20231222 | 150800 | 1002276320 | 14180 | 14170 | 14180 | 14170 | 14 |
| 246 | 20231222 | 150700 | 1002077840 | 14170 | 14180 | 14180 | 14170 | 217 |
| 247 | 20231222 | 150600 | 999001600 | 14180 | 14180 | 14180 | 14180 | 0 |
| 248 | 20231222 | 150500 | 999001600 | 14180 | 14170 | 14180 | 14170 | 283 |
| 249 | 20231222 | 150400 | 994988720 | 14180 | 14170 | 14180 | 14170 | 144 |
| 250 | 20231222 | 150300 | 992948190 | 14170 | 14180 | 14180 | 14170 | 7 |
| 251 | 20231222 | 150200 | 992848990 | 14180 | 14180 | 14180 | 14180 | 1 |
| 252 | 20231222 | 150100 | 992834810 | 14180 | 14180 | 14180 | 14170 | 36 |
| 253 | 20231222 | 150000 | 992324350 | 14180 | 14170 | 14180 | 14170 | 206 |
| 254 | 20231222 | 145900 | 989403610 | 14170 | 14180 | 14180 | 14170 | 290 |
| 255 | 20231222 | 145800 | 985291820 | 14180 | 14180 | 14180 | 14180 | 29 |
| 256 | 20231222 | 145700 | 984880600 | 14180 | 14180 | 14180 | 14180 | 135 |
| 257 | 20231222 | 145600 | 982966300 | 14180 | 14180 | 14180 | 14180 | 8 |
| 258 | 20231222 | 145500 | 982852860 | 14190 | 14190 | 14200 | 14190 | 107 |
| 259 | 20231222 | 145400 | 981334520 | 14200 | 14200 | 14200 | 14190 | 152 |
| 260 | 20231222 | 145300 | 979176130 | 14190 | 14190 | 14200 | 14190 | 349 |
| 261 | 20231222 | 145200 | 974223810 | 14190 | 14190 | 14190 | 14190 | 14 |
| 262 | 20231222 | 145100 | 974025150 | 14190 | 14190 | 14190 | 14190 | 17 |
| 263 | 20231222 | 145000 | 973783920 | 14190 | 14190 | 14190 | 14190 | 6 |
| 264 | 20231222 | 144900 | 973698780 | 14190 | 14190 | 14190 | 14190 | 5 |
| 265 | 20231222 | 144800 | 973627830 | 14190 | 14190 | 14190 | 14190 | 14 |
| 266 | 20231222 | 144700 | 973429170 | 14190 | 14200 | 14200 | 14190 | 393 |
| 267 | 20231222 | 144600 | 967848630 | 14200 | 14210 | 14210 | 14200 | 63 |
| 268 | 20231222 | 144500 | 966953410 | 14210 | 14210 | 14210 | 14210 | 5 |
| 269 | 20231222 | 144400 | 966882360 | 14200 | 14200 | 14210 | 14200 | 161 |
| 270 | 20231222 | 144300 | 964595710 | 14200 | 14200 | 14200 | 14200 | 2 |
| 271 | 20231222 | 144200 | 964567310 | 14200 | 14200 | 14200 | 14200 | 16 |
| 272 | 20231222 | 144100 | 964340110 | 14200 | 14200 | 14200 | 14200 | 6 |
| 273 | 20231222 | 144000 | 964254910 | 14210 | 14200 | 14210 | 14200 | 23 |
| 274 | 20231222 | 143900 | 963928200 | 14200 | 14210 | 14210 | 14200 | 306 |
| 275 | 20231222 | 143800 | 959581920 | 14210 | 14200 | 14210 | 14200 | 149 |
| 276 | 20231222 | 143700 | 957464690 | 14200 | 14200 | 14200 | 14200 | 6 |
| 277 | 20231222 | 143600 | 957379490 | 14210 | 14200 | 14210 | 14200 | 231 |
| 278 | 20231222 | 143500 | 954099270 | 14190 | 14190 | 14190 | 14190 | 33 |
| 279 | 20231222 | 143400 | 953631000 | 14200 | 14190 | 14200 | 14190 | 12 |
| 280 | 20231222 | 143300 | 953460610 | 14200 | 14200 | 14200 | 14190 | 176 |
| 281 | 20231222 | 143200 | 950961450 | 14200 | 14200 | 14210 | 14200 | 476 |
| 282 | 20231222 | 143100 | 944202240 | 14210 | 14200 | 14210 | 14200 | 9 |
| 283 | 20231222 | 143000 | 944074420 | 14200 | 14200 | 14210 | 14200 | 24 |
| 284 | 20231222 | 142900 | 943733530 | 14200 | 14210 | 14210 | 14200 | 121 |
| 285 | 20231222 | 142800 | 942014130 | 14210 | 14200 | 14210 | 14200 | 31 |
| 286 | 20231222 | 142700 | 941573790 | 14200 | 14200 | 14200 | 14200 | 7 |
| 287 | 20231222 | 142600 | 941474390 | 14210 | 14210 | 14220 | 14210 | 80 |
| 288 | 20231222 | 142500 | 940337490 | 14210 | 14210 | 14210 | 14210 | 35 |
| 289 | 20231222 | 142400 | 939840140 | 14210 | 14200 | 14210 | 14200 | 285 |
| 290 | 20231222 | 142300 | 935793020 | 14200 | 14200 | 14200 | 14200 | 0 |
| 291 | 20231222 | 142200 | 935793020 | 14200 | 14220 | 14220 | 14200 | 311 |
| 292 | 20231222 | 142100 | 931374870 | 14220 | 14220 | 14230 | 14220 | 23 |
| 293 | 20231222 | 142000 | 931047800 | 14210 | 14200 | 14210 | 14200 | 227 |
| 294 | 20231222 | 141900 | 927822260 | 14200 | 14200 | 14200 | 14200 | 5 |
| 295 | 20231222 | 141800 | 927751260 | 14200 | 14200 | 14200 | 14200 | 12 |
| 296 | 20231222 | 141700 | 927580860 | 14200 | 14210 | 14210 | 14200 | 50 |
| 297 | 20231222 | 141600 | 926870430 | 14200 | 14210 | 14210 | 14200 | 266 |
| 298 | 20231222 | 141500 | 923093180 | 14200 | 14200 | 14200 | 14200 | 11 |
| 299 | 20231222 | 141400 | 922936980 | 14210 | 14200 | 14210 | 14200 | 11 |
| 300 | 20231222 | 141300 | 922780680 | 14210 | 14200 | 14210 | 14200 | 96 |
| 301 | 20231222 | 141200 | 921417080 | 14200 | 14210 | 14210 | 14200 | 428 |
| 302 | 20231222 | 141100 | 915335240 | 14210 | 14210 | 14210 | 14210 | 25 |
| 303 | 20231222 | 141000 | 914979990 | 14210 | 14210 | 14220 | 14210 | 44 |
| 304 | 20231222 | 140900 | 914354520 | 14210 | 14210 | 14210 | 14210 | 12 |
| 305 | 20231222 | 140800 | 914184000 | 14220 | 14210 | 14220 | 14210 | 40 |
| 306 | 20231222 | 140700 | 913615590 | 14210 | 14210 | 14210 | 14210 | 160 |
| 307 | 20231222 | 140600 | 911341990 | 14210 | 14210 | 14210 | 14210 | 2 |
| 308 | 20231222 | 140500 | 911313570 | 14210 | 14210 | 14220 | 14210 | 37 |
| 309 | 20231222 | 140400 | 910787620 | 14210 | 14210 | 14210 | 14210 | 6 |
| 310 | 20231222 | 140300 | 910702360 | 14210 | 14210 | 14210 | 14210 | 6 |
| 311 | 20231222 | 140200 | 910617100 | 14220 | 14210 | 14220 | 14210 | 56 |
| 312 | 20231222 | 140100 | 909820900 | 14220 | 14220 | 14220 | 14220 | 186 |
| 313 | 20231222 | 140000 | 907175980 | 14220 | 14220 | 14220 | 14220 | 12 |
| 314 | 20231222 | 135900 | 907005340 | 14220 | 14220 | 14220 | 14220 | 19 |
| 315 | 20231222 | 135800 | 906735160 | 14220 | 14230 | 14230 | 14220 | 159 |
| 316 | 20231222 | 135700 | 904473880 | 14220 | 14230 | 14230 | 14220 | 305 |
| 317 | 20231222 | 135600 | 900133830 | 14230 | 14220 | 14230 | 14220 | 63 |
| 318 | 20231222 | 135500 | 899237470 | 14220 | 14220 | 14220 | 14210 | 29 |
| 319 | 20231222 | 135400 | 898825190 | 14220 | 14210 | 14220 | 14210 | 255 |
| 320 | 20231222 | 135300 | 895200460 | 14210 | 14200 | 14210 | 14200 | 120 |
| 321 | 20231222 | 135200 | 893495270 | 14200 | 14200 | 14200 | 14200 | 12 |
| 322 | 20231222 | 135100 | 893324870 | 14210 | 14200 | 14210 | 14200 | 98 |
| 323 | 20231222 | 135000 | 891932340 | 14200 | 14200 | 14200 | 14200 | 1216 |
| 324 | 20231222 | 134900 | 874665140 | 14210 | 14220 | 14220 | 14210 | 1562 |
| 325 | 20231222 | 134800 | 852465220 | 14220 | 14220 | 14230 | 14220 | 22 |
| 326 | 20231222 | 134700 | 852152300 | 14220 | 14230 | 14230 | 14220 | 521 |
| 327 | 20231222 | 134600 | 844743600 | 14230 | 14230 | 14230 | 14230 | 117 |
| 328 | 20231222 | 134500 | 843078690 | 14230 | 14230 | 14230 | 14230 | 392 |
| 329 | 20231222 | 134400 | 837500530 | 14230 | 14240 | 14240 | 14230 | 59 |
| 330 | 20231222 | 134300 | 836660420 | 14230 | 14230 | 14230 | 14230 | 214 |
| 331 | 20231222 | 134200 | 833615200 | 14230 | 14240 | 14240 | 14230 | 531 |
| 332 | 20231222 | 134100 | 826058320 | 14240 | 14250 | 14250 | 14240 | 86 |
| 333 | 20231222 | 134000 | 824833670 | 14250 | 14250 | 14250 | 14250 | 123 |
| 334 | 20231222 | 133900 | 823080920 | 14250 | 14250 | 14250 | 14250 | 6 |
| 335 | 20231222 | 133800 | 822995420 | 14250 | 14240 | 14250 | 14240 | 615 |
| 336 | 20231222 | 133700 | 814236170 | 14240 | 14250 | 14250 | 14240 | 1016 |
| 337 | 20231222 | 133600 | 799758280 | 14260 | 14270 | 14270 | 14260 | 386 |
| 338 | 20231222 | 133500 | 794252610 | 14270 | 14270 | 14270 | 14270 | 12 |
| 339 | 20231222 | 133400 | 794081370 | 14270 | 14270 | 14270 | 14270 | 23 |
| 340 | 20231222 | 133300 | 793753160 | 14280 | 14280 | 14280 | 14280 | 89 |
| 341 | 20231222 | 133200 | 792482240 | 14280 | 14280 | 14280 | 14280 | 118 |
| 342 | 20231222 | 133100 | 790797200 | 14280 | 14280 | 14280 | 14280 | 20 |
| 343 | 20231222 | 133000 | 790511600 | 14280 | 14290 | 14290 | 14280 | 16 |
| 344 | 20231222 | 132900 | 790283010 | 14280 | 14290 | 14290 | 14280 | 47 |
| 345 | 20231222 | 132800 | 789611800 | 14280 | 14280 | 14280 | 14280 | 314 |
| 346 | 20231222 | 132700 | 785127880 | 14280 | 14290 | 14290 | 14280 | 393 |
| 347 | 20231222 | 132600 | 779514000 | 14290 | 14290 | 14290 | 14290 | 5 |
| 348 | 20231222 | 132500 | 779442550 | 14290 | 14290 | 14290 | 14290 | 39 |
| 349 | 20231222 | 132400 | 778885240 | 14290 | 14300 | 14300 | 14290 | 6 |
| 350 | 20231222 | 132300 | 778799490 | 14290 | 14290 | 14290 | 14290 | 42 |
| 351 | 20231222 | 132200 | 778199310 | 14290 | 14290 | 14290 | 14290 | 2 |
| 352 | 20231222 | 132100 | 778170730 | 14300 | 14300 | 14300 | 14300 | 0 |
| 353 | 20231222 | 132000 | 778170730 | 14300 | 14300 | 14300 | 14290 | 193 |
| 354 | 20231222 | 131900 | 775410860 | 14300 | 14300 | 14310 | 14300 | 267 |
| 355 | 20231222 | 131800 | 771592350 | 14300 | 14300 | 14300 | 14300 | 7 |
| 356 | 20231222 | 131700 | 771492250 | 14300 | 14300 | 14310 | 14300 | 16 |
| 357 | 20231222 | 131600 | 771263340 | 14300 | 14300 | 14300 | 14300 | 3 |
| 358 | 20231222 | 131500 | 771220440 | 14310 | 14310 | 14310 | 14300 | 295 |
| 359 | 20231222 | 131400 | 766999600 | 14310 | 14310 | 14310 | 14310 | 607 |
| 360 | 20231222 | 131300 | 758313430 | 14310 | 14300 | 14310 | 14300 | 78 |
| 361 | 20231222 | 131200 | 757197310 | 14310 | 14300 | 14310 | 14300 | 789 |
| 362 | 20231222 | 131100 | 745906870 | 14300 | 14290 | 14300 | 14290 | 71 |
| 363 | 20231222 | 131000 | 744891640 | 14290 | 14290 | 14290 | 14290 | 8 |
| 364 | 20231222 | 130900 | 744777320 | 14290 | 14300 | 14300 | 14290 | 228 |
| 365 | 20231222 | 130800 | 741517020 | 14290 | 14290 | 14290 | 14290 | 76 |
| 366 | 20231222 | 130700 | 740430980 | 14290 | 14290 | 14290 | 14290 | 50 |
| 367 | 20231222 | 130600 | 739716480 | 14290 | 14290 | 14290 | 14280 | 64 |
| 368 | 20231222 | 130500 | 738802050 | 14290 | 14280 | 14290 | 14280 | 15 |
| 369 | 20231222 | 130400 | 738587830 | 14280 | 14280 | 14280 | 14280 | 6 |
| 370 | 20231222 | 130300 | 738502150 | 14280 | 14280 | 14280 | 14280 | 9 |
| 371 | 20231222 | 130200 | 738373630 | 14290 | 14280 | 14290 | 14280 | 94 |
| 372 | 20231222 | 130100 | 737030650 | 14280 | 14280 | 14290 | 14280 | 33 |
| 373 | 20231222 | 130000 | 736559180 | 14290 | 14280 | 14290 | 14280 | 104 |
| 374 | 20231222 | 125900 | 735074020 | 14280 | 14280 | 14280 | 14280 | 46 |
| 375 | 20231222 | 125800 | 734417140 | 14290 | 14290 | 14290 | 14290 | 114 |
| 376 | 20231222 | 125700 | 732788080 | 14290 | 14290 | 14290 | 14290 | 9 |
| 377 | 20231222 | 125600 | 732659470 | 14290 | 14290 | 14290 | 14290 | 8 |
| 378 | 20231222 | 125500 | 732545150 | 14290 | 14290 | 14290 | 14290 | 36 |
| 379 | 20231222 | 125400 | 732030710 | 14290 | 14290 | 14290 | 14290 | 22 |
| 380 | 20231222 | 125300 | 731716330 | 14290 | 14290 | 14290 | 14290 | 20 |
| 381 | 20231222 | 125200 | 731430530 | 14290 | 14280 | 14290 | 14280 | 28 |
| 382 | 20231222 | 125100 | 731030540 | 14280 | 14280 | 14280 | 14280 | 33 |
| 383 | 20231222 | 125000 | 730559300 | 14280 | 14280 | 14280 | 14280 | 0 |
| 384 | 20231222 | 124900 | 730559300 | 14280 | 14280 | 14280 | 14280 | 2 |
| 385 | 20231222 | 124800 | 730530740 | 14280 | 14290 | 14290 | 14280 | 64 |
| 386 | 20231222 | 124700 | 729616260 | 14280 | 14280 | 14280 | 14280 | 11 |
| 387 | 20231222 | 124600 | 729459180 | 14280 | 14280 | 14280 | 14280 | 500 |
| 388 | 20231222 | 124500 | 722319180 | 14280 | 14290 | 14290 | 14280 | 7 |
| 389 | 20231222 | 124400 | 722219210 | 14300 | 14300 | 14300 | 14300 | 0 |
| 390 | 20231222 | 124300 | 722219210 | 14300 | 14300 | 14300 | 14300 | 5 |
| 391 | 20231222 | 124200 | 722147710 | 14290 | 14290 | 14290 | 14280 | 41 |
| 392 | 20231222 | 124100 | 721561840 | 14280 | 14290 | 14290 | 14280 | 230 |
| 393 | 20231222 | 124000 | 718275480 | 14290 | 14290 | 14290 | 14290 | 11 |
| 394 | 20231222 | 123900 | 718118290 | 14290 | 14290 | 14290 | 14290 | 2 |
| 395 | 20231222 | 123800 | 718089710 | 14290 | 14290 | 14290 | 14290 | 20 |
| 396 | 20231222 | 123700 | 717803910 | 14290 | 14280 | 14290 | 14280 | 14 |
| 397 | 20231222 | 123600 | 717603910 | 14280 | 14280 | 14280 | 14280 | 1 |
| 398 | 20231222 | 123500 | 717589630 | 14300 | 14310 | 14310 | 14290 | 81 |
| 399 | 20231222 | 123400 | 716431690 | 14310 | 14310 | 14310 | 14310 | 62 |
| 400 | 20231222 | 123300 | 715544470 | 14310 | 14300 | 14310 | 14300 | 15 |
| 401 | 20231222 | 123200 | 715329930 | 14300 | 14290 | 14300 | 14290 | 303 |
| 402 | 20231222 | 123100 | 711000030 | 14290 | 14280 | 14290 | 14280 | 249 |
| 403 | 20231222 | 123000 | 707443890 | 14280 | 14280 | 14280 | 14280 | 1 |
| 404 | 20231222 | 122900 | 707429610 | 14310 | 14310 | 14310 | 14310 | 0 |
| 405 | 20231222 | 122800 | 707429610 | 14310 | 14310 | 14310 | 14290 | 54 |
| 406 | 20231222 | 122700 | 706657430 | 14310 | 14310 | 14310 | 14310 | 160 |
| 407 | 20231222 | 122600 | 704367830 | 14310 | 14310 | 14310 | 14290 | 961 |
| 408 | 20231222 | 122500 | 690623500 | 14300 | 14310 | 14310 | 14300 | 501 |
| 409 | 20231222 | 122400 | 683458760 | 14310 | 14310 | 14310 | 14310 | 210 |
| 410 | 20231222 | 122300 | 680453660 | 14330 | 14330 | 14330 | 14330 | 0 |
| 411 | 20231222 | 122200 | 680453660 | 14330 | 14330 | 14330 | 14330 | 7 |
| 412 | 20231222 | 122100 | 680353350 | 14320 | 14330 | 14330 | 14320 | 36 |
| 413 | 20231222 | 122000 | 679837640 | 14330 | 14330 | 14330 | 14330 | 67 |
| 414 | 20231222 | 121900 | 678877530 | 14310 | 14310 | 14310 | 14310 | 17 |
| 415 | 20231222 | 121800 | 678634260 | 14340 | 14340 | 14340 | 14340 | 297 |
| 416 | 20231222 | 121700 | 674375280 | 14340 | 14310 | 14340 | 14310 | 211 |
| 417 | 20231222 | 121600 | 671352890 | 14350 | 14350 | 14350 | 14350 | 1 |
| 418 | 20231222 | 121500 | 671338540 | 14350 | 14350 | 14350 | 14350 | 107 |
| 419 | 20231222 | 121400 | 669803090 | 14350 | 14340 | 14350 | 14310 | 62 |
| 420 | 20231222 | 121300 | 668913540 | 14350 | 14320 | 14350 | 14320 | 707 |
| 421 | 20231222 | 121200 | 658771350 | 14320 | 14320 | 14320 | 14320 | 50 |
| 422 | 20231222 | 121100 | 658055350 | 14300 | 14300 | 14300 | 14300 | 1 |
| 423 | 20231222 | 121000 | 658041050 | 14330 | 14330 | 14330 | 14300 | 367 |
| 424 | 20231222 | 120900 | 652785240 | 14300 | 14300 | 14300 | 14300 | 0 |
| 425 | 20231222 | 120800 | 652785240 | 14300 | 14300 | 14300 | 14270 | 108 |
| 426 | 20231222 | 120700 | 651240870 | 14300 | 14280 | 14300 | 14280 | 858 |
| 427 | 20231222 | 120600 | 638978010 | 14270 | 14280 | 14280 | 14270 | 254 |
| 428 | 20231222 | 120500 | 635351690 | 14270 | 14270 | 14270 | 14270 | 1 |
| 429 | 20231222 | 120400 | 635337420 | 14270 | 14270 | 14270 | 14270 | 6 |
| 430 | 20231222 | 120300 | 635251800 | 14270 | 14260 | 14270 | 14260 | 6 |
| 431 | 20231222 | 120200 | 635166190 | 14260 | 14260 | 14260 | 14260 | 4 |
| 432 | 20231222 | 120100 | 635109150 | 14260 | 14260 | 14260 | 14260 | 8 |
| 433 | 20231222 | 120000 | 634995070 | 14260 | 14270 | 14270 | 14260 | 86 |
| 434 | 20231222 | 115900 | 633767870 | 14270 | 14270 | 14270 | 14270 | 93 |
| 435 | 20231222 | 115800 | 632440760 | 14270 | 14270 | 14270 | 14270 | 69 |
| 436 | 20231222 | 115700 | 631456130 | 14270 | 14280 | 14280 | 14270 | 11 |
| 437 | 20231222 | 115600 | 631299060 | 14270 | 14280 | 14280 | 14270 | 7 |
| 438 | 20231222 | 115500 | 631199150 | 14270 | 14270 | 14270 | 14270 | 35 |
| 439 | 20231222 | 115400 | 630699700 | 14280 | 14270 | 14280 | 14260 | 126 |
| 440 | 20231222 | 115300 | 628901470 | 14270 | 14270 | 14270 | 14270 | 14 |
| 441 | 20231222 | 115200 | 628701690 | 14260 | 14260 | 14260 | 14260 | 17 |
| 442 | 20231222 | 115100 | 628459270 | 14270 | 14270 | 14270 | 14270 | 42 |
| 443 | 20231222 | 115000 | 627859930 | 14270 | 14270 | 14270 | 14270 | 34 |
| 444 | 20231222 | 114900 | 627374750 | 14270 | 14270 | 14270 | 14270 | 5 |
| 445 | 20231222 | 114800 | 627303400 | 14270 | 14270 | 14270 | 14270 | 7 |
| 446 | 20231222 | 114700 | 627203510 | 14270 | 14270 | 14270 | 14270 | 3 |
| 447 | 20231222 | 114600 | 627160700 | 14260 | 14260 | 14260 | 14260 | 4 |
| 448 | 20231222 | 114500 | 627103660 | 14260 | 14260 | 14260 | 14260 | 2 |
| 449 | 20231222 | 114400 | 627075140 | 14280 | 14270 | 14280 | 14270 | 58 |
| 450 | 20231222 | 114300 | 626247380 | 14260 | 14260 | 14260 | 14260 | 1 |
| 451 | 20231222 | 114200 | 626233120 | 14260 | 14260 | 14260 | 14260 | 5 |
| 452 | 20231222 | 114100 | 626161820 | 14260 | 14260 | 14260 | 14260 | 208 |
| 453 | 20231222 | 114000 | 623195740 | 14270 | 14270 | 14270 | 14270 | 1 |
| 454 | 20231222 | 113900 | 623181470 | 14270 | 14280 | 14280 | 14270 | 342 |
| 455 | 20231222 | 113800 | 618300760 | 14270 | 14270 | 14270 | 14270 | 34 |
| 456 | 20231222 | 113700 | 617815580 | 14270 | 14270 | 14270 | 14270 | 50 |
| 457 | 20231222 | 113600 | 617102080 | 14280 | 14280 | 14280 | 14280 | 5 |
| 458 | 20231222 | 113500 | 617030680 | 14280 | 14280 | 14280 | 14280 | 75 |
| 459 | 20231222 | 113400 | 615959680 | 14280 | 14270 | 14280 | 14270 | 11 |
| 460 | 20231222 | 113300 | 615802610 | 14270 | 14270 | 14270 | 14270 | 100 |
| 461 | 20231222 | 113200 | 614375610 | 14280 | 14290 | 14290 | 14280 | 6 |
| 462 | 20231222 | 113100 | 614289900 | 14290 | 14290 | 14290 | 14290 | 7 |
| 463 | 20231222 | 113000 | 614189870 | 14290 | 14290 | 14290 | 14290 | 1 |
| 464 | 20231222 | 112900 | 614175580 | 14290 | 14270 | 14290 | 14270 | 51 |
| 465 | 20231222 | 112800 | 613446840 | 14280 | 14290 | 14290 | 14280 | 11 |
| 466 | 20231222 | 112700 | 613289670 | 14290 | 14290 | 14290 | 14290 | 100 |
| 467 | 20231222 | 112600 | 611860670 | 14260 | 14270 | 14280 | 14260 | 48 |
| 468 | 20231222 | 112500 | 611175470 | 14270 | 14280 | 14280 | 14270 | 3 |
| 469 | 20231222 | 112400 | 611132640 | 14250 | 14260 | 14280 | 14250 | 12 |
| 470 | 20231222 | 112300 | 610961470 | 14260 | 14260 | 14260 | 14260 | 17 |
| 471 | 20231222 | 112200 | 610719050 | 14260 | 14270 | 14270 | 14260 | 102 |
| 472 | 20231222 | 112100 | 609264440 | 14270 | 14270 | 14270 | 14270 | 49 |
| 473 | 20231222 | 112000 | 608565210 | 14260 | 14260 | 14260 | 14260 | 0 |
| 474 | 20231222 | 111900 | 608565210 | 14260 | 14260 | 14260 | 14260 | 1 |
| 475 | 20231222 | 111800 | 608550950 | 14260 | 14270 | 14270 | 14260 | 52 |
| 476 | 20231222 | 111700 | 607808930 | 14260 | 14260 | 14260 | 14260 | 0 |
| 477 | 20231222 | 111600 | 607808930 | 14260 | 14260 | 14260 | 14260 | 0 |
| 478 | 20231222 | 111500 | 607808930 | 14260 | 14260 | 14260 | 14260 | 4 |
| 479 | 20231222 | 111400 | 607751890 | 14260 | 14260 | 14260 | 14260 | 311 |
| 480 | 20231222 | 111300 | 603317030 | 14260 | 14270 | 14270 | 14260 | 241 |
| 481 | 20231222 | 111200 | 599879170 | 14270 | 14270 | 14270 | 14270 | 17 |
| 482 | 20231222 | 111100 | 599636580 | 14270 | 14290 | 14290 | 14260 | 13 |
| 483 | 20231222 | 111000 | 599451150 | 14270 | 14270 | 14270 | 14270 | 2 |
| 484 | 20231222 | 110900 | 599422610 | 14270 | 14270 | 14270 | 14260 | 77 |
| 485 | 20231222 | 110800 | 598324210 | 14280 | 14280 | 14280 | 14260 | 44 |
| 486 | 20231222 | 110700 | 597695990 | 14280 | 14320 | 14320 | 14280 | 103 |
| 487 | 20231222 | 110600 | 596221150 | 14320 | 14270 | 14320 | 14270 | 127 |
| 488 | 20231222 | 110500 | 594406680 | 14270 | 14270 | 14270 | 14270 | 20 |
| 489 | 20231222 | 110400 | 594121280 | 14270 | 14280 | 14310 | 14270 | 190 |
| 490 | 20231222 | 110300 | 591404130 | 14270 | 14270 | 14270 | 14270 | 2 |
| 491 | 20231222 | 110200 | 591375590 | 14260 | 14260 | 14260 | 14260 | 1 |
| 492 | 20231222 | 110100 | 591361330 | 14280 | 14270 | 14280 | 14270 | 4 |
| 493 | 20231222 | 110000 | 591304230 | 14270 | 14270 | 14270 | 14270 | 19 |
| 494 | 20231222 | 105900 | 591033100 | 14270 | 14270 | 14270 | 14270 | 1 |
| 495 | 20231222 | 105800 | 591018830 | 14270 | 14270 | 14270 | 14260 | 68 |
| 496 | 20231222 | 105700 | 590048800 | 14270 | 14270 | 14270 | 14270 | 9 |
| 497 | 20231222 | 105600 | 589920370 | 14290 | 14290 | 14290 | 14290 | 0 |
| 498 | 20231222 | 105500 | 589920370 | 14290 | 14270 | 14290 | 14270 | 46 |
| 499 | 20231222 | 105400 | 589263890 | 14270 | 14270 | 14270 | 14270 | 8 |
| 500 | 20231222 | 105300 | 589149730 | 14310 | 14310 | 14310 | 14310 | 100 |
| 501 | 20231222 | 105200 | 587718730 | 14300 | 14310 | 14310 | 14300 | 1750 |
| 502 | 20231222 | 105100 | 562677130 | 14310 | 14310 | 14320 | 14310 | 907 |
| 503 | 20231222 | 105000 | 549696960 | 14310 | 14310 | 14310 | 14310 | 5 |
| 504 | 20231222 | 104900 | 549625410 | 14320 | 14320 | 14320 | 14320 | 1 |
| 505 | 20231222 | 104800 | 549611090 | 14320 | 14310 | 14320 | 14310 | 557 |
| 506 | 20231222 | 104700 | 541640000 | 14310 | 14310 | 14320 | 14310 | 53 |
| 507 | 20231222 | 104600 | 540881470 | 14310 | 14320 | 14340 | 14310 | 100 |
| 508 | 20231222 | 104500 | 539449480 | 14320 | 14320 | 14320 | 14320 | 0 |
| 509 | 20231222 | 104400 | 539449480 | 14320 | 14330 | 14330 | 14320 | 698 |
| 510 | 20231222 | 104300 | 529448870 | 14330 | 14330 | 14330 | 14330 | 210 |
| 511 | 20231222 | 104200 | 526439570 | 14340 | 14340 | 14340 | 14330 | 15 |
| 512 | 20231222 | 104100 | 526224590 | 14340 | 14330 | 14340 | 14330 | 13 |
| 513 | 20231222 | 104000 | 526038290 | 14340 | 14310 | 14340 | 14310 | 474 |
| 514 | 20231222 | 103900 | 519250640 | 14320 | 14330 | 14330 | 14320 | 86 |
| 515 | 20231222 | 103800 | 518019090 | 14330 | 14340 | 14340 | 14330 | 294 |
| 516 | 20231222 | 103700 | 513803150 | 14350 | 14330 | 14350 | 14330 | 531 |
| 517 | 20231222 | 103600 | 506188640 | 14320 | 14330 | 14330 | 14310 | 96 |
| 518 | 20231222 | 103500 | 504813920 | 14310 | 14310 | 14330 | 14310 | 244 |
| 519 | 20231222 | 103400 | 501321940 | 14320 | 14310 | 14320 | 14310 | 552 |
| 520 | 20231222 | 103300 | 493422020 | 14310 | 14310 | 14320 | 14310 | 264 |
| 521 | 20231222 | 103200 | 489641600 | 14320 | 14310 | 14320 | 14310 | 81 |
| 522 | 20231222 | 103100 | 488482480 | 14310 | 14290 | 14310 | 14280 | 268 |
| 523 | 20231222 | 103000 | 484650440 | 14260 | 14270 | 14270 | 14260 | 15 |
| 524 | 20231222 | 102900 | 484436520 | 14290 | 14290 | 14290 | 14290 | 480 |
| 525 | 20231222 | 102800 | 477577320 | 14280 | 14260 | 14280 | 14260 | 452 |
| 526 | 20231222 | 102700 | 471123450 | 14260 | 14250 | 14260 | 14250 | 12 |
| 527 | 20231222 | 102600 | 470952360 | 14240 | 14240 | 14240 | 14240 | 1002 |
| 528 | 20231222 | 102500 | 456683880 | 14260 | 14260 | 14260 | 14260 | 310 |
| 529 | 20231222 | 102400 | 452263280 | 14250 | 14170 | 14250 | 14170 | 513 |
| 530 | 20231222 | 102300 | 444956850 | 14230 | 14210 | 14230 | 14210 | 109 |
| 531 | 20231222 | 102200 | 443407920 | 14210 | 14220 | 14220 | 14210 | 2 |
| 532 | 20231222 | 102100 | 443379490 | 14230 | 14150 | 14230 | 14150 | 115 |
| 533 | 20231222 | 102000 | 441748730 | 14150 | 14200 | 14200 | 14150 | 60 |
| 534 | 20231222 | 101900 | 440898530 | 14150 | 14150 | 14190 | 14150 | 1040 |
| 535 | 20231222 | 101800 | 426152810 | 14130 | 14160 | 14160 | 14130 | 7 |
| 536 | 20231222 | 101700 | 426053720 | 14160 | 14160 | 14160 | 14160 | 180 |
| 537 | 20231222 | 101600 | 423504920 | 14160 | 14130 | 14160 | 14130 | 28 |
| 538 | 20231222 | 101500 | 423109220 | 14130 | 14160 | 14160 | 14130 | 5 |
| 539 | 20231222 | 101400 | 423038480 | 14130 | 14130 | 14130 | 14130 | 28 |
| 540 | 20231222 | 101300 | 422642840 | 14120 | 14110 | 14120 | 14110 | 123 |
| 541 | 20231222 | 101200 | 420906590 | 14120 | 14140 | 14190 | 14100 | 2169 |
| 542 | 20231222 | 101100 | 390208110 | 14130 | 14120 | 14130 | 14120 | 146 |
| 543 | 20231222 | 101000 | 388145290 | 14120 | 14120 | 14120 | 14120 | 0 |
| 544 | 20231222 | 100900 | 388145290 | 14120 | 14130 | 14160 | 14100 | 4055 |
| 545 | 20231222 | 100800 | 330926880 | 14130 | 14140 | 14140 | 14130 | 54 |
| 546 | 20231222 | 100700 | 330163380 | 14140 | 14140 | 14140 | 14140 | 1 |
| 547 | 20231222 | 100600 | 330149240 | 14140 | 14130 | 14140 | 14130 | 227 |
| 548 | 20231222 | 100500 | 326940260 | 14140 | 14140 | 14140 | 14130 | 147 |
| 549 | 20231222 | 100400 | 324862950 | 14130 | 14140 | 14140 | 14130 | 301 |
| 550 | 20231222 | 100300 | 320609390 | 14130 | 14140 | 14140 | 14130 | 284 |
| 551 | 20231222 | 100200 | 316594040 | 14140 | 14140 | 14140 | 14140 | 1 |
| 552 | 20231222 | 100100 | 316579900 | 14140 | 14150 | 14160 | 14140 | 328 |
| 553 | 20231222 | 100000 | 311935590 | 14150 | 14130 | 14150 | 14130 | 142 |
| 554 | 20231222 | 095900 | 309928560 | 14140 | 14140 | 14140 | 14140 | 99 |
| 555 | 20231222 | 095800 | 308528700 | 14130 | 14150 | 14150 | 14130 | 1067 |
| 556 | 20231222 | 095700 | 293439290 | 14160 | 14150 | 14160 | 14150 | 83 |
| 557 | 20231222 | 095600 | 292264810 | 14150 | 14140 | 14150 | 14140 | 116 |
| 558 | 20231222 | 095500 | 290623910 | 14140 | 14140 | 14140 | 14140 | 386 |
| 559 | 20231222 | 095400 | 285165870 | 14150 | 14150 | 14150 | 14140 | 701 |
| 560 | 20231222 | 095300 | 275249180 | 14150 | 14160 | 14160 | 14150 | 946 |
| 561 | 20231222 | 095200 | 261862760 | 14160 | 14160 | 14160 | 14160 | 50 |
| 562 | 20231222 | 095100 | 261154760 | 14160 | 14170 | 14170 | 14160 | 110 |
| 563 | 20231222 | 095000 | 259597140 | 14160 | 14160 | 14160 | 14160 | 70 |
| 564 | 20231222 | 094900 | 258605940 | 14160 | 14160 | 14160 | 14160 | 111 |
| 565 | 20231222 | 094800 | 257034180 | 14170 | 14160 | 14170 | 14160 | 264 |
| 566 | 20231222 | 094700 | 253293390 | 14160 | 14160 | 14160 | 14160 | 145 |
| 567 | 20231222 | 094600 | 251240190 | 14170 | 14170 | 14170 | 14170 | 1 |
| 568 | 20231222 | 094500 | 251226020 | 14170 | 14160 | 14170 | 14160 | 51 |
| 569 | 20231222 | 094400 | 250503810 | 14160 | 14160 | 14160 | 14160 | 286 |
| 570 | 20231222 | 094300 | 246454050 | 14180 | 14170 | 14180 | 14170 | 24 |
| 571 | 20231222 | 094200 | 246113940 | 14180 | 14180 | 14180 | 14160 | 947 |
| 572 | 20231222 | 094100 | 232693390 | 14200 | 14180 | 14200 | 14180 | 713 |
| 573 | 20231222 | 094000 | 222573530 | 14180 | 14180 | 14180 | 14180 | 50 |
| 574 | 20231222 | 093900 | 221864530 | 14190 | 14190 | 14190 | 14190 | 0 |
| 575 | 20231222 | 093800 | 221864530 | 14190 | 14180 | 14190 | 14180 | 34 |
| 576 | 20231222 | 093700 | 221382400 | 14190 | 14180 | 14190 | 14180 | 13 |
| 577 | 20231222 | 093600 | 221197980 | 14190 | 14190 | 14190 | 14190 | 60 |
| 578 | 20231222 | 093500 | 220346580 | 14180 | 14180 | 14180 | 14180 | 86 |
| 579 | 20231222 | 093400 | 219127100 | 14180 | 14190 | 14190 | 14180 | 80 |
| 580 | 20231222 | 093300 | 217992560 | 14190 | 14190 | 14190 | 14190 | 131 |
| 581 | 20231222 | 093200 | 216133670 | 14200 | 14200 | 14200 | 14190 | 115 |
| 582 | 20231222 | 093100 | 214501010 | 14200 | 14210 | 14210 | 14200 | 104 |
| 583 | 20231222 | 093000 | 213024200 | 14210 | 14220 | 14220 | 14200 | 258 |
| 584 | 20231222 | 092900 | 209357990 | 14230 | 14200 | 14230 | 14200 | 55 |
| 585 | 20231222 | 092800 | 208575370 | 14230 | 14220 | 14230 | 14220 | 148 |
| 586 | 20231222 | 092700 | 206470330 | 14220 | 14180 | 14220 | 14180 | 3 |
| 587 | 20231222 | 092600 | 206427710 | 14180 | 14180 | 14180 | 14180 | 201 |
| 588 | 20231222 | 092500 | 203577530 | 14180 | 14190 | 14190 | 14180 | 260 |
| 589 | 20231222 | 092400 | 199888790 | 14190 | 14180 | 14240 | 14180 | 146 |
| 590 | 20231222 | 092300 | 197814760 | 14160 | 14190 | 14260 | 14150 | 300 |
| 591 | 20231222 | 092200 | 193548310 | 14140 | 14190 | 14190 | 14140 | 3976 |
| 592 | 20231222 | 092100 | 137291870 | 14180 | 14180 | 14180 | 14170 | 559 |
| 593 | 20231222 | 092000 | 129369410 | 14180 | 14210 | 14210 | 14180 | 460 |
| 594 | 20231222 | 091900 | 122841260 | 14200 | 14210 | 14230 | 14200 | 155 |
| 595 | 20231222 | 091800 | 120639550 | 14230 | 14200 | 14230 | 14190 | 70 |
| 596 | 20231222 | 091700 | 119645710 | 14180 | 14180 | 14190 | 14180 | 111 |
| 597 | 20231222 | 091600 | 118071710 | 14170 | 14170 | 14170 | 14150 | 324 |
| 598 | 20231222 | 091500 | 113483550 | 14150 | 14170 | 14180 | 14150 | 2536 |
| 599 | 20231222 | 091400 | 77583420 | 14180 | 14200 | 14200 | 14170 | 571 |
| 600 | 20231222 | 091300 | 69483400 | 14210 | 14200 | 14210 | 14200 | 245 |
| 601 | 20231222 | 091200 | 66004050 | 14200 | 14200 | 14200 | 14200 | 6 |
| 602 | 20231222 | 091100 | 65918850 | 14190 | 14200 | 14200 | 14190 | 478 |
| 603 | 20231222 | 091000 | 59133800 | 14190 | 14200 | 14200 | 14190 | 4 |
| 604 | 20231222 | 090900 | 59077020 | 14200 | 14190 | 14210 | 14190 | 47 |
| 605 | 20231222 | 090800 | 58409520 | 14180 | 14190 | 14190 | 14180 | 258 |
| 606 | 20231222 | 090700 | 54748540 | 14200 | 14200 | 14200 | 14200 | 401 |
| 607 | 20231222 | 090600 | 49054340 | 14200 | 14180 | 14200 | 14180 | 130 |
| 608 | 20231222 | 090500 | 47210600 | 14160 | 14230 | 14230 | 14160 | 592 |
| 609 | 20231222 | 090400 | 38805480 | 14240 | 14250 | 14250 | 14240 | 373 |
| 610 | 20231222 | 090300 | 33493460 | 14250 | 14280 | 14280 | 14250 | 506 |
| 611 | 20231222 | 090200 | 26272270 | 14280 | 14280 | 14280 | 14280 | 7 |
| 612 | 20231222 | 090100 | 26172310 | 14280 | 14280 | 14280 | 14280 | 287 |
| 613 | 20231222 | 090000 | 22073950 | 14270 | 14260 | 14380 | 14260 | 1547 |