30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 185700 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 15402 |
| 3 | 20231227 | 185600 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 4 | 20231227 | 185500 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 5 | 20231227 | 185400 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 6 | 20231227 | 185300 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 7 | 20231227 | 185200 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 8 | 20231227 | 185100 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 9 | 20231227 | 185000 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 10 | 20231227 | 184900 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 11 | 20231227 | 184800 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 12 | 20231227 | 184700 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 13 | 20231227 | 184600 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 14 | 20231227 | 184500 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 15 | 20231227 | 184400 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 16 | 20231227 | 184300 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 17 | 20231227 | 184200 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 18 | 20231227 | 184100 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 19 | 20231227 | 184000 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 20 | 20231227 | 183900 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 21 | 20231227 | 183800 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 22 | 20231227 | 183700 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 23 | 20231227 | 183600 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 24 | 20231227 | 183500 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 25 | 20231227 | 183400 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 26 | 20231227 | 183300 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 27 | 20231227 | 183200 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 28 | 20231227 | 183100 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 29 | 20231227 | 183000 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 30 | 20231227 | 182900 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 31 | 20231227 | 182800 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 32 | 20231227 | 182700 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 15402 |
| 33 | 20231227 | 182600 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 34 | 20231227 | 182500 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 35 | 20231227 | 182400 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 36 | 20231227 | 182300 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 37 | 20231227 | 182200 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 38 | 20231227 | 182100 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 39 | 20231227 | 182000 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 40 | 20231227 | 181900 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 41 | 20231227 | 181800 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 42 | 20231227 | 181700 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 43 | 20231227 | 181600 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 44 | 20231227 | 181500 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 45 | 20231227 | 181400 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 46 | 20231227 | 181300 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 47 | 20231227 | 181200 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 48 | 20231227 | 181100 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 49 | 20231227 | 181000 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 50 | 20231227 | 180900 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 51 | 20231227 | 180800 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 52 | 20231227 | 180700 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 53 | 20231227 | 180600 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 54 | 20231227 | 180500 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 55 | 20231227 | 180400 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 56 | 20231227 | 180300 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 57 | 20231227 | 180200 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 58 | 20231227 | 180100 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 59 | 20231227 | 180000 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 60 | 20231227 | 175900 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 61 | 20231227 | 175800 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 62 | 20231227 | 175700 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 15402 |
| 63 | 20231227 | 175600 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 64 | 20231227 | 175500 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 65 | 20231227 | 175400 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 66 | 20231227 | 175300 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 67 | 20231227 | 175200 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 68 | 20231227 | 175100 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 69 | 20231227 | 175000 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 70 | 20231227 | 174900 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 71 | 20231227 | 174800 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 72 | 20231227 | 174700 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 73 | 20231227 | 174600 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 74 | 20231227 | 174500 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 75 | 20231227 | 174400 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 76 | 20231227 | 174300 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 77 | 20231227 | 174200 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 78 | 20231227 | 174100 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 79 | 20231227 | 174000 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 80 | 20231227 | 173900 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 81 | 20231227 | 173800 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 82 | 20231227 | 173700 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 83 | 20231227 | 173600 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 84 | 20231227 | 173500 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 85 | 20231227 | 173400 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 86 | 20231227 | 173300 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 87 | 20231227 | 173200 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 88 | 20231227 | 173100 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 89 | 20231227 | 173000 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 90 | 20231227 | 172900 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 91 | 20231227 | 172800 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 92 | 20231227 | 172700 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 15402 |
| 93 | 20231227 | 172600 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 94 | 20231227 | 172500 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 95 | 20231227 | 172400 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 96 | 20231227 | 172300 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 97 | 20231227 | 172200 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 98 | 20231227 | 172100 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 99 | 20231227 | 172000 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 100 | 20231227 | 171900 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 101 | 20231227 | 171800 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 102 | 20231227 | 171700 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 103 | 20231227 | 171600 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 104 | 20231227 | 171500 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 105 | 20231227 | 171400 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 106 | 20231227 | 171300 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 107 | 20231227 | 171200 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 108 | 20231227 | 171100 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 109 | 20231227 | 171000 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 110 | 20231227 | 170900 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 111 | 20231227 | 170800 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 112 | 20231227 | 170700 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 113 | 20231227 | 170600 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 114 | 20231227 | 170500 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 115 | 20231227 | 170400 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 116 | 20231227 | 170300 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 117 | 20231227 | 170200 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 118 | 20231227 | 170100 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 119 | 20231227 | 170000 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 120 | 20231227 | 165900 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 121 | 20231227 | 165800 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 122 | 20231227 | 165700 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 15402 |
| 123 | 20231227 | 165600 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 124 | 20231227 | 165500 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 125 | 20231227 | 165400 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 126 | 20231227 | 165300 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 127 | 20231227 | 165200 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 128 | 20231227 | 165100 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 129 | 20231227 | 165000 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 130 | 20231227 | 164900 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 131 | 20231227 | 164800 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 132 | 20231227 | 164700 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 133 | 20231227 | 164600 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 134 | 20231227 | 164500 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 135 | 20231227 | 164400 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 136 | 20231227 | 164300 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 137 | 20231227 | 164200 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 138 | 20231227 | 164100 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 139 | 20231227 | 164000 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 140 | 20231227 | 163900 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 141 | 20231227 | 163800 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 142 | 20231227 | 163700 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 143 | 20231227 | 163600 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 144 | 20231227 | 163500 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 145 | 20231227 | 163400 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 146 | 20231227 | 163300 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 147 | 20231227 | 163200 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 148 | 20231227 | 163100 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 149 | 20231227 | 163000 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 150 | 20231227 | 162900 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 151 | 20231227 | 162800 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 152 | 20231227 | 162700 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 15402 |
| 153 | 20231227 | 162600 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 154 | 20231227 | 162500 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 155 | 20231227 | 162400 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 156 | 20231227 | 162300 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 157 | 20231227 | 162200 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 158 | 20231227 | 162100 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 159 | 20231227 | 162000 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 160 | 20231227 | 161900 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 161 | 20231227 | 161800 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 162 | 20231227 | 161700 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 163 | 20231227 | 161600 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 164 | 20231227 | 161500 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 165 | 20231227 | 161400 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 166 | 20231227 | 161300 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 167 | 20231227 | 161200 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 168 | 20231227 | 161100 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 169 | 20231227 | 161000 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 170 | 20231227 | 160900 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 171 | 20231227 | 160800 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 172 | 20231227 | 160700 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 173 | 20231227 | 160600 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 174 | 20231227 | 160500 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 175 | 20231227 | 160400 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 176 | 20231227 | 160300 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 177 | 20231227 | 160200 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 178 | 20231227 | 160100 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 179 | 20231227 | 160000 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 180 | 20231227 | 155900 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 181 | 20231227 | 155800 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 182 | 20231227 | 155700 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 15402 |
| 183 | 20231227 | 155600 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 184 | 20231227 | 155500 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 185 | 20231227 | 155400 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 186 | 20231227 | 155300 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 187 | 20231227 | 155200 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 188 | 20231227 | 155100 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 189 | 20231227 | 155000 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 190 | 20231227 | 154900 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 191 | 20231227 | 154800 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 192 | 20231227 | 154700 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 193 | 20231227 | 154600 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 194 | 20231227 | 154500 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 195 | 20231227 | 154400 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 196 | 20231227 | 154300 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 197 | 20231227 | 154200 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 198 | 20231227 | 154100 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 199 | 20231227 | 154000 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 200 | 20231227 | 153900 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 201 | 20231227 | 153800 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 202 | 20231227 | 153700 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 203 | 20231227 | 153600 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 204 | 20231227 | 153500 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 205 | 20231227 | 153400 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 206 | 20231227 | 153300 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 207 | 20231227 | 153200 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 208 | 20231227 | 153100 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 0 |
| 209 | 20231227 | 153000 | 6647793540 | 6580 | 6580 | 6580 | 6580 | 15402 |
| 210 | 20231227 | 152900 | 6546448380 | 6590 | 6590 | 6590 | 6590 | 0 |
| 211 | 20231227 | 152800 | 6546448380 | 6590 | 6590 | 6590 | 6590 | 0 |
| 212 | 20231227 | 152700 | 6546448380 | 6590 | 6590 | 6590 | 6590 | 0 |
| 213 | 20231227 | 152600 | 6546448380 | 6590 | 6590 | 6590 | 6590 | 0 |
| 214 | 20231227 | 152500 | 6546448380 | 6590 | 6590 | 6590 | 6590 | 0 |
| 215 | 20231227 | 152400 | 6546448380 | 6590 | 6590 | 6590 | 6590 | 0 |
| 216 | 20231227 | 152300 | 6546448380 | 6590 | 6590 | 6590 | 6590 | 0 |
| 217 | 20231227 | 152200 | 6546448380 | 6590 | 6590 | 6590 | 6590 | 0 |
| 218 | 20231227 | 152100 | 6546448380 | 6590 | 6590 | 6590 | 6590 | 0 |
| 219 | 20231227 | 152000 | 6546448380 | 6590 | 6590 | 6590 | 6590 | 0 |
| 220 | 20231227 | 151900 | 6546448380 | 6590 | 6550 | 6590 | 6550 | 4630 |
| 221 | 20231227 | 151800 | 6516004580 | 6560 | 6550 | 6560 | 6540 | 608 |
| 222 | 20231227 | 151700 | 6512024850 | 6550 | 6570 | 6570 | 6550 | 3551 |
| 223 | 20231227 | 151600 | 6488729800 | 6570 | 6570 | 6580 | 6570 | 1656 |
| 224 | 20231227 | 151500 | 6477839790 | 6570 | 6560 | 6570 | 6560 | 1857 |
| 225 | 20231227 | 151400 | 6465641780 | 6560 | 6560 | 6560 | 6550 | 1472 |
| 226 | 20231227 | 151300 | 6455985860 | 6560 | 6560 | 6570 | 6550 | 1230 |
| 227 | 20231227 | 151200 | 6447914990 | 6570 | 6530 | 6570 | 6530 | 2798 |
| 228 | 20231227 | 151100 | 6429561890 | 6530 | 6530 | 6540 | 6530 | 1114 |
| 229 | 20231227 | 151000 | 6422284590 | 6530 | 6540 | 6540 | 6530 | 1412 |
| 230 | 20231227 | 150900 | 6413050190 | 6540 | 6550 | 6550 | 6540 | 260 |
| 231 | 20231227 | 150800 | 6411349780 | 6530 | 6540 | 6560 | 6530 | 2903 |
| 232 | 20231227 | 150700 | 6392357680 | 6540 | 6550 | 6560 | 6520 | 3260 |
| 233 | 20231227 | 150600 | 6371006410 | 6560 | 6540 | 6560 | 6530 | 985 |
| 234 | 20231227 | 150500 | 6364568820 | 6540 | 6540 | 6550 | 6540 | 701 |
| 235 | 20231227 | 150400 | 6359983160 | 6530 | 6550 | 6560 | 6530 | 723 |
| 236 | 20231227 | 150300 | 6355254490 | 6550 | 6560 | 6560 | 6550 | 2085 |
| 237 | 20231227 | 150200 | 6341578110 | 6550 | 6530 | 6550 | 6530 | 1649 |
| 238 | 20231227 | 150100 | 6330798810 | 6530 | 6560 | 6560 | 6530 | 5546 |
| 239 | 20231227 | 150000 | 6294505280 | 6560 | 6570 | 6580 | 6550 | 2514 |
| 240 | 20231227 | 145900 | 6278008350 | 6570 | 6580 | 6590 | 6570 | 2126 |
| 241 | 20231227 | 145800 | 6264029680 | 6580 | 6590 | 6590 | 6580 | 318 |
| 242 | 20231227 | 145700 | 6261935150 | 6590 | 6590 | 6590 | 6590 | 971 |
| 243 | 20231227 | 145600 | 6255536260 | 6580 | 6590 | 6600 | 6580 | 1811 |
| 244 | 20231227 | 145500 | 6243603390 | 6590 | 6590 | 6590 | 6570 | 2097 |
| 245 | 20231227 | 145400 | 6229792710 | 6590 | 6560 | 6590 | 6550 | 873 |
| 246 | 20231227 | 145300 | 6224059670 | 6560 | 6560 | 6560 | 6560 | 78 |
| 247 | 20231227 | 145200 | 6223547990 | 6560 | 6570 | 6570 | 6560 | 3813 |
| 248 | 20231227 | 145100 | 6198527760 | 6580 | 6570 | 6580 | 6560 | 1021 |
| 249 | 20231227 | 145000 | 6191814740 | 6570 | 6580 | 6580 | 6570 | 763 |
| 250 | 20231227 | 144900 | 6186798190 | 6560 | 6570 | 6580 | 6560 | 795 |
| 251 | 20231227 | 144800 | 6181575790 | 6580 | 6580 | 6590 | 6560 | 1601 |
| 252 | 20231227 | 144700 | 6171051340 | 6580 | 6570 | 6580 | 6570 | 116 |
| 253 | 20231227 | 144600 | 6170288720 | 6580 | 6590 | 6590 | 6570 | 3070 |
| 254 | 20231227 | 144500 | 6150112330 | 6570 | 6560 | 6570 | 6560 | 2148 |
| 255 | 20231227 | 144400 | 6136014020 | 6560 | 6570 | 6570 | 6560 | 2413 |
| 256 | 20231227 | 144300 | 6120181700 | 6570 | 6580 | 6580 | 6570 | 5604 |
| 257 | 20231227 | 144200 | 6083324110 | 6590 | 6600 | 6600 | 6590 | 4083 |
| 258 | 20231227 | 144100 | 6056395740 | 6610 | 6610 | 6610 | 6610 | 650 |
| 259 | 20231227 | 144000 | 6052099240 | 6610 | 6610 | 6610 | 6610 | 4 |
| 260 | 20231227 | 143900 | 6052072800 | 6610 | 6610 | 6610 | 6600 | 2208 |
| 261 | 20231227 | 143800 | 6037477970 | 6620 | 6610 | 6620 | 6610 | 1638 |
| 262 | 20231227 | 143700 | 6026650770 | 6620 | 6620 | 6620 | 6620 | 100 |
| 263 | 20231227 | 143600 | 6025988770 | 6630 | 6620 | 6630 | 6610 | 1548 |
| 264 | 20231227 | 143500 | 6015731700 | 6630 | 6650 | 6650 | 6630 | 2251 |
| 265 | 20231227 | 143400 | 6000807430 | 6620 | 6620 | 6620 | 6620 | 33 |
| 266 | 20231227 | 143300 | 6000588970 | 6620 | 6640 | 6640 | 6620 | 1593 |
| 267 | 20231227 | 143200 | 5990017510 | 6640 | 6640 | 6640 | 6640 | 0 |
| 268 | 20231227 | 143100 | 5990017510 | 6640 | 6650 | 6650 | 6640 | 742 |
| 269 | 20231227 | 143000 | 5985085000 | 6650 | 6650 | 6660 | 6650 | 1431 |
| 270 | 20231227 | 142900 | 5975567400 | 6650 | 6660 | 6660 | 6650 | 337 |
| 271 | 20231227 | 142800 | 5973322990 | 6650 | 6650 | 6650 | 6650 | 761 |
| 272 | 20231227 | 142700 | 5968262340 | 6650 | 6650 | 6650 | 6650 | 304 |
| 273 | 20231227 | 142600 | 5966240740 | 6650 | 6630 | 6650 | 6630 | 103 |
| 274 | 20231227 | 142500 | 5965555830 | 6650 | 6620 | 6650 | 6620 | 499 |
| 275 | 20231227 | 142400 | 5962246490 | 6620 | 6620 | 6620 | 6620 | 395 |
| 276 | 20231227 | 142300 | 5959631590 | 6620 | 6620 | 6620 | 6620 | 55 |
| 277 | 20231227 | 142200 | 5959267490 | 6620 | 6630 | 6630 | 6620 | 412 |
| 278 | 20231227 | 142100 | 5956537380 | 6640 | 6640 | 6640 | 6640 | 3 |
| 279 | 20231227 | 142000 | 5956517460 | 6650 | 6650 | 6650 | 6650 | 90 |
| 280 | 20231227 | 141900 | 5955918960 | 6640 | 6640 | 6640 | 6630 | 1056 |
| 281 | 20231227 | 141800 | 5948907410 | 6650 | 6640 | 6650 | 6640 | 56 |
| 282 | 20231227 | 141700 | 5948535370 | 6650 | 6650 | 6650 | 6650 | 258 |
| 283 | 20231227 | 141600 | 5946819670 | 6650 | 6650 | 6650 | 6650 | 649 |
| 284 | 20231227 | 141500 | 5942503820 | 6650 | 6650 | 6650 | 6650 | 50 |
| 285 | 20231227 | 141400 | 5942171320 | 6640 | 6640 | 6640 | 6640 | 289 |
| 286 | 20231227 | 141300 | 5940252360 | 6640 | 6630 | 6640 | 6630 | 205 |
| 287 | 20231227 | 141200 | 5938893160 | 6630 | 6630 | 6630 | 6630 | 189 |
| 288 | 20231227 | 141100 | 5937640090 | 6630 | 6640 | 6650 | 6630 | 1295 |
| 289 | 20231227 | 141000 | 5929051110 | 6640 | 6640 | 6640 | 6630 | 508 |
| 290 | 20231227 | 140900 | 5925682420 | 6640 | 6650 | 6650 | 6630 | 2915 |
| 291 | 20231227 | 140800 | 5906307010 | 6640 | 6620 | 6640 | 6620 | 1202 |
| 292 | 20231227 | 140700 | 5898337730 | 6620 | 6620 | 6620 | 6620 | 10 |
| 293 | 20231227 | 140600 | 5898271530 | 6620 | 6630 | 6630 | 6620 | 1160 |
| 294 | 20231227 | 140500 | 5890587680 | 6630 | 6620 | 6630 | 6620 | 362 |
| 295 | 20231227 | 140400 | 5888188220 | 6630 | 6630 | 6630 | 6630 | 54 |
| 296 | 20231227 | 140300 | 5887830200 | 6640 | 6620 | 6640 | 6620 | 10 |
| 297 | 20231227 | 140200 | 5887763840 | 6620 | 6630 | 6640 | 6620 | 608 |
| 298 | 20231227 | 140100 | 5883738680 | 6640 | 6620 | 6640 | 6620 | 103 |
| 299 | 20231227 | 140000 | 5883056800 | 6620 | 6630 | 6630 | 6620 | 1440 |
| 300 | 20231227 | 135900 | 5873520880 | 6640 | 6640 | 6650 | 6640 | 617 |
| 301 | 20231227 | 135800 | 5869423030 | 6640 | 6640 | 6640 | 6640 | 35 |
| 302 | 20231227 | 135700 | 5869190630 | 6640 | 6640 | 6650 | 6640 | 785 |
| 303 | 20231227 | 135600 | 5863975910 | 6650 | 6650 | 6660 | 6650 | 1746 |
| 304 | 20231227 | 135500 | 5852361880 | 6650 | 6650 | 6650 | 6650 | 873 |
| 305 | 20231227 | 135400 | 5846556430 | 6640 | 6640 | 6640 | 6630 | 5968 |
| 306 | 20231227 | 135300 | 5806931420 | 6620 | 6630 | 6630 | 6620 | 964 |
| 307 | 20231227 | 135200 | 5800540130 | 6610 | 6590 | 6610 | 6590 | 1204 |
| 308 | 20231227 | 135100 | 5792581770 | 6590 | 6600 | 6610 | 6590 | 2272 |
| 309 | 20231227 | 135000 | 5777588380 | 6610 | 6610 | 6620 | 6610 | 330 |
| 310 | 20231227 | 134900 | 5775406080 | 6610 | 6610 | 6610 | 6610 | 898 |
| 311 | 20231227 | 134800 | 5769470300 | 6610 | 6610 | 6610 | 6610 | 65 |
| 312 | 20231227 | 134700 | 5769040650 | 6610 | 6640 | 6640 | 6610 | 101 |
| 313 | 20231227 | 134600 | 5768372950 | 6610 | 6620 | 6620 | 6610 | 1496 |
| 314 | 20231227 | 134500 | 5758479330 | 6630 | 6630 | 6630 | 6620 | 1116 |
| 315 | 20231227 | 134400 | 5751084800 | 6640 | 6640 | 6640 | 6640 | 6 |
| 316 | 20231227 | 134300 | 5751044960 | 6640 | 6650 | 6650 | 6640 | 23 |
| 317 | 20231227 | 134200 | 5750892020 | 6620 | 6620 | 6620 | 6620 | 327 |
| 318 | 20231227 | 134100 | 5748727280 | 6620 | 6640 | 6650 | 6620 | 2560 |
| 319 | 20231227 | 134000 | 5731759140 | 6630 | 6630 | 6630 | 6630 | 300 |
| 320 | 20231227 | 133900 | 5729770140 | 6630 | 6640 | 6640 | 6630 | 893 |
| 321 | 20231227 | 133800 | 5723845450 | 6640 | 6640 | 6640 | 6640 | 1804 |
| 322 | 20231227 | 133700 | 5711866890 | 6650 | 6640 | 6650 | 6640 | 38 |
| 323 | 20231227 | 133600 | 5711614290 | 6650 | 6640 | 6650 | 6640 | 69 |
| 324 | 20231227 | 133500 | 5711155950 | 6640 | 6630 | 6640 | 6630 | 325 |
| 325 | 20231227 | 133400 | 5708998380 | 6630 | 6630 | 6630 | 6620 | 1184 |
| 326 | 20231227 | 133300 | 5701153410 | 6630 | 6640 | 6640 | 6630 | 2693 |
| 327 | 20231227 | 133200 | 5683289940 | 6650 | 6650 | 6650 | 6650 | 2 |
| 328 | 20231227 | 133100 | 5683276640 | 6650 | 6660 | 6660 | 6650 | 1056 |
| 329 | 20231227 | 133000 | 5676249760 | 6660 | 6640 | 6660 | 6640 | 637 |
| 330 | 20231227 | 132900 | 5672014560 | 6640 | 6650 | 6650 | 6640 | 162 |
| 331 | 20231227 | 132800 | 5670938430 | 6650 | 6650 | 6650 | 6650 | 607 |
| 332 | 20231227 | 132700 | 5666901880 | 6650 | 6640 | 6650 | 6640 | 206 |
| 333 | 20231227 | 132600 | 5665533540 | 6640 | 6640 | 6640 | 6640 | 214 |
| 334 | 20231227 | 132500 | 5664112580 | 6660 | 6670 | 6670 | 6660 | 10 |
| 335 | 20231227 | 132400 | 5664045970 | 6640 | 6660 | 6670 | 6640 | 184 |
| 336 | 20231227 | 132300 | 5662822600 | 6670 | 6650 | 6670 | 6650 | 594 |
| 337 | 20231227 | 132200 | 5658871790 | 6660 | 6660 | 6660 | 6660 | 310 |
| 338 | 20231227 | 132100 | 5656807190 | 6660 | 6650 | 6660 | 6650 | 1270 |
| 339 | 20231227 | 132000 | 5648361040 | 6650 | 6660 | 6660 | 6650 | 49 |
| 340 | 20231227 | 131900 | 5648034980 | 6650 | 6650 | 6650 | 6650 | 3 |
| 341 | 20231227 | 131800 | 5648015030 | 6650 | 6660 | 6660 | 6650 | 87 |
| 342 | 20231227 | 131700 | 5647436440 | 6660 | 6650 | 6660 | 6650 | 283 |
| 343 | 20231227 | 131600 | 5645554480 | 6650 | 6660 | 6660 | 6650 | 921 |
| 344 | 20231227 | 131500 | 5639429280 | 6660 | 6640 | 6660 | 6640 | 345 |
| 345 | 20231227 | 131400 | 5637134880 | 6650 | 6660 | 6660 | 6650 | 13 |
| 346 | 20231227 | 131300 | 5637048310 | 6630 | 6630 | 6630 | 6630 | 85 |
| 347 | 20231227 | 131200 | 5636484760 | 6640 | 6630 | 6640 | 6620 | 1370 |
| 348 | 20231227 | 131100 | 5627401860 | 6630 | 6650 | 6650 | 6620 | 2243 |
| 349 | 20231227 | 131000 | 5612510160 | 6650 | 6660 | 6660 | 6650 | 160 |
| 350 | 20231227 | 130900 | 5611445060 | 6670 | 6650 | 6670 | 6650 | 201 |
| 351 | 20231227 | 130800 | 5610108190 | 6640 | 6650 | 6670 | 6640 | 2552 |
| 352 | 20231227 | 130700 | 5593102930 | 6650 | 6650 | 6660 | 6640 | 1129 |
| 353 | 20231227 | 130600 | 5585601250 | 6660 | 6660 | 6660 | 6660 | 41 |
| 354 | 20231227 | 130500 | 5585328190 | 6660 | 6660 | 6660 | 6650 | 1151 |
| 355 | 20231227 | 130400 | 5577667780 | 6660 | 6670 | 6670 | 6660 | 140 |
| 356 | 20231227 | 130300 | 5576735340 | 6670 | 6660 | 6670 | 6660 | 3840 |
| 357 | 20231227 | 130200 | 5551151380 | 6660 | 6650 | 6660 | 6640 | 1472 |
| 358 | 20231227 | 130100 | 5541356890 | 6650 | 6640 | 6650 | 6640 | 537 |
| 359 | 20231227 | 130000 | 5537791000 | 6640 | 6640 | 6640 | 6630 | 4260 |
| 360 | 20231227 | 125900 | 5509510660 | 6640 | 6650 | 6660 | 6640 | 982 |
| 361 | 20231227 | 125800 | 5502982320 | 6650 | 6650 | 6650 | 6640 | 1947 |
| 362 | 20231227 | 125700 | 5490040770 | 6640 | 6640 | 6640 | 6630 | 1912 |
| 363 | 20231227 | 125600 | 5477356790 | 6640 | 6640 | 6640 | 6640 | 979 |
| 364 | 20231227 | 125500 | 5470856230 | 6640 | 6640 | 6640 | 6640 | 1303 |
| 365 | 20231227 | 125400 | 5462204310 | 6650 | 6640 | 6650 | 6640 | 3 |
| 366 | 20231227 | 125300 | 5462184370 | 6640 | 6640 | 6640 | 6630 | 414 |
| 367 | 20231227 | 125200 | 5459436410 | 6640 | 6640 | 6640 | 6640 | 417 |
| 368 | 20231227 | 125100 | 5456667530 | 6650 | 6650 | 6650 | 6650 | 145 |
| 369 | 20231227 | 125000 | 5455703280 | 6660 | 6660 | 6660 | 6640 | 2843 |
| 370 | 20231227 | 124900 | 5436779770 | 6660 | 6650 | 6660 | 6640 | 1145 |
| 371 | 20231227 | 124800 | 5429157080 | 6650 | 6670 | 6670 | 6650 | 5116 |
| 372 | 20231227 | 124700 | 5395135100 | 6660 | 6650 | 6660 | 6650 | 325 |
| 373 | 20231227 | 124600 | 5392970770 | 6650 | 6660 | 6660 | 6640 | 595 |
| 374 | 20231227 | 124500 | 5389015930 | 6660 | 6650 | 6660 | 6630 | 331 |
| 375 | 20231227 | 124400 | 5386813850 | 6630 | 6650 | 6650 | 6630 | 462 |
| 376 | 20231227 | 124300 | 5383749290 | 6640 | 6640 | 6660 | 6640 | 717 |
| 377 | 20231227 | 124200 | 5378984370 | 6660 | 6630 | 6660 | 6620 | 2572 |
| 378 | 20231227 | 124100 | 5361928870 | 6630 | 6630 | 6630 | 6630 | 522 |
| 379 | 20231227 | 124000 | 5358468010 | 6640 | 6650 | 6660 | 6640 | 2961 |
| 380 | 20231227 | 123900 | 5338803370 | 6650 | 6650 | 6650 | 6650 | 153 |
| 381 | 20231227 | 123800 | 5337785920 | 6650 | 6650 | 6650 | 6650 | 338 |
| 382 | 20231227 | 123700 | 5335538220 | 6650 | 6660 | 6670 | 6650 | 3869 |
| 383 | 20231227 | 123600 | 5309745790 | 6650 | 6670 | 6670 | 6650 | 1198 |
| 384 | 20231227 | 123500 | 5301771040 | 6670 | 6640 | 6670 | 6640 | 3322 |
| 385 | 20231227 | 123400 | 5279662700 | 6640 | 6640 | 6640 | 6640 | 415 |
| 386 | 20231227 | 123300 | 5276907100 | 6640 | 6640 | 6650 | 6640 | 2409 |
| 387 | 20231227 | 123200 | 5260901220 | 6640 | 6620 | 6650 | 6620 | 3526 |
| 388 | 20231227 | 123100 | 5237509980 | 6620 | 6620 | 6630 | 6620 | 651 |
| 389 | 20231227 | 123000 | 5233198700 | 6620 | 6610 | 6620 | 6610 | 1736 |
| 390 | 20231227 | 122900 | 5221714840 | 6610 | 6630 | 6630 | 6610 | 1312 |
| 391 | 20231227 | 122800 | 5213029630 | 6630 | 6620 | 6630 | 6620 | 3474 |
| 392 | 20231227 | 122700 | 5190008250 | 6620 | 6620 | 6620 | 6620 | 42 |
| 393 | 20231227 | 122600 | 5189730210 | 6610 | 6620 | 6630 | 6610 | 109 |
| 394 | 20231227 | 122500 | 5189008980 | 6630 | 6600 | 6630 | 6600 | 4308 |
| 395 | 20231227 | 122400 | 5160500550 | 6580 | 6580 | 6580 | 6580 | 0 |
| 396 | 20231227 | 122300 | 5160500550 | 6580 | 6590 | 6590 | 6580 | 1135 |
| 397 | 20231227 | 122200 | 5153030730 | 6590 | 6600 | 6610 | 6590 | 427 |
| 398 | 20231227 | 122100 | 5150213930 | 6590 | 6600 | 6600 | 6590 | 366 |
| 399 | 20231227 | 122000 | 5147798700 | 6600 | 6600 | 6610 | 6570 | 2424 |
| 400 | 20231227 | 121900 | 5131801520 | 6600 | 6580 | 6600 | 6560 | 2535 |
| 401 | 20231227 | 121800 | 5115090410 | 6580 | 6580 | 6580 | 6580 | 80 |
| 402 | 20231227 | 121700 | 5114564010 | 6580 | 6570 | 6580 | 6550 | 662 |
| 403 | 20231227 | 121600 | 5110221410 | 6540 | 6550 | 6570 | 6540 | 892 |
| 404 | 20231227 | 121500 | 5104387600 | 6550 | 6570 | 6570 | 6550 | 1140 |
| 405 | 20231227 | 121400 | 5096919280 | 6570 | 6580 | 6580 | 6570 | 323 |
| 406 | 20231227 | 121300 | 5094794820 | 6580 | 6570 | 6580 | 6570 | 1313 |
| 407 | 20231227 | 121200 | 5086160270 | 6550 | 6550 | 6550 | 6550 | 903 |
| 408 | 20231227 | 121100 | 5080245620 | 6550 | 6550 | 6570 | 6550 | 347 |
| 409 | 20231227 | 121000 | 5077972670 | 6540 | 6560 | 6560 | 6540 | 330 |
| 410 | 20231227 | 120900 | 5075811850 | 6550 | 6550 | 6550 | 6530 | 3028 |
| 411 | 20231227 | 120800 | 5056024200 | 6550 | 6550 | 6550 | 6550 | 15 |
| 412 | 20231227 | 120700 | 5055925950 | 6550 | 6550 | 6550 | 6550 | 156 |
| 413 | 20231227 | 120600 | 5054904150 | 6530 | 6560 | 6560 | 6500 | 3554 |
| 414 | 20231227 | 120500 | 5031729880 | 6570 | 6570 | 6570 | 6570 | 1326 |
| 415 | 20231227 | 120400 | 5023018060 | 6570 | 6550 | 6570 | 6550 | 945 |
| 416 | 20231227 | 120300 | 5016815080 | 6550 | 6550 | 6550 | 6550 | 55 |
| 417 | 20231227 | 120200 | 5016454830 | 6550 | 6540 | 6550 | 6540 | 428 |
| 418 | 20231227 | 120100 | 5013651700 | 6540 | 6540 | 6540 | 6530 | 994 |
| 419 | 20231227 | 120000 | 5007159960 | 6530 | 6530 | 6530 | 6530 | 10 |
| 420 | 20231227 | 115900 | 5007094660 | 6540 | 6540 | 6540 | 6540 | 21 |
| 421 | 20231227 | 115800 | 5006957320 | 6540 | 6530 | 6540 | 6530 | 52 |
| 422 | 20231227 | 115700 | 5006617690 | 6530 | 6530 | 6530 | 6530 | 0 |
| 423 | 20231227 | 115600 | 5006617690 | 6530 | 6530 | 6530 | 6530 | 159 |
| 424 | 20231227 | 115500 | 5005579420 | 6530 | 6520 | 6530 | 6510 | 1373 |
| 425 | 20231227 | 115400 | 4996630360 | 6540 | 6530 | 6540 | 6530 | 240 |
| 426 | 20231227 | 115300 | 4995063060 | 6520 | 6520 | 6540 | 6520 | 3488 |
| 427 | 20231227 | 115200 | 4972286820 | 6510 | 6520 | 6520 | 6510 | 1323 |
| 428 | 20231227 | 115100 | 4963673020 | 6530 | 6520 | 6530 | 6520 | 4130 |
| 429 | 20231227 | 115000 | 4936708610 | 6530 | 6510 | 6530 | 6510 | 1768 |
| 430 | 20231227 | 114900 | 4925179070 | 6520 | 6530 | 6530 | 6520 | 722 |
| 431 | 20231227 | 114800 | 4920467080 | 6530 | 6530 | 6530 | 6520 | 1470 |
| 432 | 20231227 | 114700 | 4910869680 | 6530 | 6520 | 6530 | 6520 | 1077 |
| 433 | 20231227 | 114600 | 4903842810 | 6510 | 6510 | 6510 | 6510 | 444 |
| 434 | 20231227 | 114500 | 4900952370 | 6510 | 6510 | 6510 | 6510 | 217 |
| 435 | 20231227 | 114400 | 4899539700 | 6510 | 6510 | 6520 | 6510 | 645 |
| 436 | 20231227 | 114300 | 4895335400 | 6520 | 6520 | 6520 | 6520 | 872 |
| 437 | 20231227 | 114200 | 4889649960 | 6520 | 6510 | 6520 | 6510 | 1099 |
| 438 | 20231227 | 114100 | 4882494480 | 6530 | 6540 | 6540 | 6510 | 1360 |
| 439 | 20231227 | 114000 | 4873623820 | 6530 | 6530 | 6530 | 6530 | 216 |
| 440 | 20231227 | 113900 | 4872213340 | 6520 | 6520 | 6520 | 6520 | 228 |
| 441 | 20231227 | 113800 | 4870726780 | 6520 | 6520 | 6520 | 6520 | 6 |
| 442 | 20231227 | 113700 | 4870687660 | 6510 | 6520 | 6520 | 6510 | 3 |
| 443 | 20231227 | 113600 | 4870668110 | 6510 | 6510 | 6510 | 6510 | 1200 |
| 444 | 20231227 | 113500 | 4862856110 | 6510 | 6510 | 6510 | 6510 | 423 |
| 445 | 20231227 | 113400 | 4860102380 | 6510 | 6530 | 6530 | 6510 | 1973 |
| 446 | 20231227 | 113300 | 4847257690 | 6530 | 6530 | 6530 | 6530 | 5 |
| 447 | 20231227 | 113200 | 4847225040 | 6500 | 6500 | 6510 | 6500 | 109 |
| 448 | 20231227 | 113100 | 4846515650 | 6500 | 6500 | 6500 | 6490 | 268 |
| 449 | 20231227 | 113000 | 4844775650 | 6490 | 6500 | 6500 | 6490 | 787 |
| 450 | 20231227 | 112900 | 4839665600 | 6500 | 6490 | 6510 | 6490 | 1880 |
| 451 | 20231227 | 112800 | 4827451600 | 6490 | 6520 | 6520 | 6490 | 10543 |
| 452 | 20231227 | 112700 | 4758868830 | 6520 | 6520 | 6520 | 6520 | 3078 |
| 453 | 20231227 | 112600 | 4738800270 | 6520 | 6520 | 6520 | 6520 | 1602 |
| 454 | 20231227 | 112500 | 4728355230 | 6520 | 6540 | 6540 | 6520 | 384 |
| 455 | 20231227 | 112400 | 4725851360 | 6530 | 6530 | 6530 | 6520 | 123 |
| 456 | 20231227 | 112300 | 4725048320 | 6530 | 6540 | 6540 | 6510 | 3080 |
| 457 | 20231227 | 112200 | 4704955140 | 6540 | 6560 | 6560 | 6540 | 6974 |
| 458 | 20231227 | 112100 | 4659326050 | 6560 | 6560 | 6570 | 6550 | 968 |
| 459 | 20231227 | 112000 | 4652972230 | 6570 | 6570 | 6570 | 6560 | 951 |
| 460 | 20231227 | 111900 | 4646725660 | 6570 | 6570 | 6580 | 6570 | 2770 |
| 461 | 20231227 | 111800 | 4628525910 | 6570 | 6540 | 6570 | 6530 | 8174 |
| 462 | 20231227 | 111700 | 4575006160 | 6560 | 6570 | 6570 | 6520 | 8710 |
| 463 | 20231227 | 111600 | 4518042280 | 6550 | 6550 | 6580 | 6540 | 7296 |
| 464 | 20231227 | 111500 | 4470231750 | 6570 | 6560 | 6570 | 6550 | 1784 |
| 465 | 20231227 | 111400 | 4458522600 | 6560 | 6560 | 6570 | 6560 | 524 |
| 466 | 20231227 | 111300 | 4455083520 | 6560 | 6560 | 6560 | 6550 | 1237 |
| 467 | 20231227 | 111200 | 4446973580 | 6570 | 6550 | 6570 | 6540 | 6824 |
| 468 | 20231227 | 111100 | 4402159070 | 6550 | 6550 | 6550 | 6550 | 415 |
| 469 | 20231227 | 111000 | 4399440820 | 6550 | 6560 | 6560 | 6550 | 163 |
| 470 | 20231227 | 110900 | 4398373130 | 6560 | 6560 | 6560 | 6560 | 804 |
| 471 | 20231227 | 110800 | 4393098890 | 6550 | 6540 | 6550 | 6540 | 1129 |
| 472 | 20231227 | 110700 | 4385707150 | 6550 | 6550 | 6550 | 6550 | 3 |
| 473 | 20231227 | 110600 | 4385687500 | 6540 | 6540 | 6540 | 6540 | 0 |
| 474 | 20231227 | 110500 | 4385687500 | 6540 | 6530 | 6540 | 6530 | 92 |
| 475 | 20231227 | 110400 | 4385086640 | 6550 | 6540 | 6550 | 6540 | 1028 |
| 476 | 20231227 | 110300 | 4378353520 | 6530 | 6530 | 6530 | 6530 | 0 |
| 477 | 20231227 | 110200 | 4378353520 | 6530 | 6540 | 6540 | 6530 | 476 |
| 478 | 20231227 | 110100 | 4375240690 | 6540 | 6530 | 6540 | 6530 | 134 |
| 479 | 20231227 | 110000 | 4374365470 | 6530 | 6530 | 6530 | 6520 | 22 |
| 480 | 20231227 | 105900 | 4374222000 | 6520 | 6530 | 6530 | 6520 | 1212 |
| 481 | 20231227 | 105800 | 4366319750 | 6530 | 6530 | 6530 | 6530 | 25 |
| 482 | 20231227 | 105700 | 4366156500 | 6530 | 6520 | 6530 | 6520 | 20 |
| 483 | 20231227 | 105600 | 4366026050 | 6510 | 6540 | 6540 | 6510 | 595 |
| 484 | 20231227 | 105500 | 4362141830 | 6540 | 6550 | 6550 | 6530 | 1357 |
| 485 | 20231227 | 105400 | 4353269120 | 6550 | 6550 | 6550 | 6530 | 347 |
| 486 | 20231227 | 105300 | 4351002270 | 6540 | 6530 | 6540 | 6520 | 527 |
| 487 | 20231227 | 105200 | 4347560660 | 6540 | 6540 | 6540 | 6540 | 1 |
| 488 | 20231227 | 105100 | 4347554120 | 6540 | 6510 | 6540 | 6510 | 261 |
| 489 | 20231227 | 105000 | 4345850180 | 6540 | 6510 | 6540 | 6510 | 2760 |
| 490 | 20231227 | 104900 | 4327861400 | 6500 | 6520 | 6520 | 6490 | 1651 |
| 491 | 20231227 | 104800 | 4317125830 | 6490 | 6500 | 6530 | 6490 | 1586 |
| 492 | 20231227 | 104700 | 4306817860 | 6500 | 6510 | 6520 | 6500 | 2206 |
| 493 | 20231227 | 104600 | 4292467820 | 6520 | 6530 | 6530 | 6500 | 5714 |
| 494 | 20231227 | 104500 | 4255293170 | 6530 | 6530 | 6530 | 6520 | 562 |
| 495 | 20231227 | 104400 | 4251624390 | 6530 | 6530 | 6540 | 6520 | 1423 |
| 496 | 20231227 | 104300 | 4242331520 | 6530 | 6530 | 6530 | 6530 | 1169 |
| 497 | 20231227 | 104200 | 4234697950 | 6530 | 6540 | 6550 | 6530 | 1132 |
| 498 | 20231227 | 104100 | 4227298920 | 6530 | 6550 | 6560 | 6530 | 2171 |
| 499 | 20231227 | 104000 | 4213076500 | 6550 | 6520 | 6550 | 6520 | 4576 |
| 500 | 20231227 | 103900 | 4183164200 | 6520 | 6540 | 6540 | 6520 | 194 |
| 501 | 20231227 | 103800 | 4181895460 | 6550 | 6530 | 6550 | 6530 | 690 |
| 502 | 20231227 | 103700 | 4177386050 | 6530 | 6530 | 6530 | 6520 | 1050 |
| 503 | 20231227 | 103600 | 4170531250 | 6530 | 6510 | 6540 | 6500 | 5603 |
| 504 | 20231227 | 103500 | 4133988610 | 6510 | 6520 | 6520 | 6510 | 114 |
| 505 | 20231227 | 103400 | 4133245870 | 6520 | 6510 | 6520 | 6510 | 184 |
| 506 | 20231227 | 103300 | 4132046790 | 6500 | 6500 | 6520 | 6490 | 1611 |
| 507 | 20231227 | 103200 | 4121546760 | 6520 | 6500 | 6520 | 6490 | 552 |
| 508 | 20231227 | 103100 | 4117960800 | 6520 | 6520 | 6520 | 6510 | 196 |
| 509 | 20231227 | 103000 | 4116684230 | 6500 | 6510 | 6520 | 6500 | 1635 |
| 510 | 20231227 | 102900 | 4106054390 | 6520 | 6510 | 6520 | 6510 | 485 |
| 511 | 20231227 | 102800 | 4102895490 | 6500 | 6510 | 6520 | 6500 | 124 |
| 512 | 20231227 | 102700 | 4102087840 | 6520 | 6510 | 6520 | 6510 | 50 |
| 513 | 20231227 | 102600 | 4101762180 | 6480 | 6510 | 6510 | 6480 | 712 |
| 514 | 20231227 | 102500 | 4097145660 | 6520 | 6500 | 6520 | 6490 | 234 |
| 515 | 20231227 | 102400 | 4095625300 | 6490 | 6480 | 6490 | 6480 | 541 |
| 516 | 20231227 | 102300 | 4092115100 | 6480 | 6500 | 6500 | 6480 | 1555 |
| 517 | 20231227 | 102200 | 4082035150 | 6500 | 6490 | 6570 | 6490 | 5228 |
| 518 | 20231227 | 102100 | 4047977940 | 6480 | 6480 | 6500 | 6480 | 707 |
| 519 | 20231227 | 102000 | 4043396540 | 6500 | 6490 | 6510 | 6480 | 551 |
| 520 | 20231227 | 101900 | 4039820780 | 6500 | 6490 | 6500 | 6480 | 1825 |
| 521 | 20231227 | 101800 | 4027964000 | 6470 | 6480 | 6500 | 6470 | 737 |
| 522 | 20231227 | 101700 | 4023189980 | 6470 | 6480 | 6490 | 6470 | 1005 |
| 523 | 20231227 | 101600 | 4016673200 | 6480 | 6470 | 6490 | 6470 | 2661 |
| 524 | 20231227 | 101500 | 3999447020 | 6450 | 6440 | 6460 | 6440 | 884 |
| 525 | 20231227 | 101400 | 3993745690 | 6440 | 6460 | 6460 | 6440 | 2183 |
| 526 | 20231227 | 101300 | 3979660770 | 6460 | 6450 | 6470 | 6450 | 710 |
| 527 | 20231227 | 101200 | 3975067440 | 6450 | 6450 | 6460 | 6410 | 1546 |
| 528 | 20231227 | 101100 | 3965090830 | 6450 | 6430 | 6450 | 6380 | 14247 |
| 529 | 20231227 | 101000 | 3873744600 | 6430 | 6420 | 6440 | 6420 | 2856 |
| 530 | 20231227 | 100900 | 3855378180 | 6430 | 6410 | 6440 | 6400 | 14577 |
| 531 | 20231227 | 100800 | 3761952440 | 6410 | 6450 | 6450 | 6410 | 4978 |
| 532 | 20231227 | 100700 | 3729996240 | 6430 | 6410 | 6450 | 6410 | 417 |
| 533 | 20231227 | 100600 | 3727318040 | 6420 | 6440 | 6450 | 6420 | 9005 |
| 534 | 20231227 | 100500 | 3669455570 | 6430 | 6470 | 6470 | 6430 | 440 |
| 535 | 20231227 | 100400 | 3666623530 | 6430 | 6450 | 6480 | 6430 | 1999 |
| 536 | 20231227 | 100300 | 3653754340 | 6450 | 6440 | 6480 | 6440 | 941 |
| 537 | 20231227 | 100200 | 3647669400 | 6450 | 6450 | 6470 | 6440 | 4249 |
| 538 | 20231227 | 100100 | 3620272630 | 6450 | 6460 | 6460 | 6440 | 8514 |
| 539 | 20231227 | 100000 | 3565372380 | 6460 | 6460 | 6490 | 6460 | 2298 |
| 540 | 20231227 | 095900 | 3550526740 | 6470 | 6480 | 6490 | 6470 | 2888 |
| 541 | 20231227 | 095800 | 3531811880 | 6470 | 6470 | 6490 | 6470 | 320 |
| 542 | 20231227 | 095700 | 3529739850 | 6490 | 6460 | 6490 | 6460 | 2760 |
| 543 | 20231227 | 095600 | 3511833750 | 6490 | 6480 | 6490 | 6460 | 5444 |
| 544 | 20231227 | 095500 | 3476595160 | 6480 | 6500 | 6500 | 6480 | 8992 |
| 545 | 20231227 | 095400 | 3418224740 | 6500 | 6510 | 6520 | 6500 | 2480 |
| 546 | 20231227 | 095300 | 3402073180 | 6520 | 6530 | 6530 | 6520 | 2364 |
| 547 | 20231227 | 095200 | 3386659350 | 6520 | 6530 | 6550 | 6520 | 743 |
| 548 | 20231227 | 095100 | 3381807640 | 6520 | 6530 | 6550 | 6500 | 4590 |
| 549 | 20231227 | 095000 | 3351879160 | 6530 | 6550 | 6550 | 6530 | 3899 |
| 550 | 20231227 | 094900 | 3326391330 | 6550 | 6560 | 6560 | 6550 | 586 |
| 551 | 20231227 | 094800 | 3322551860 | 6570 | 6570 | 6600 | 6550 | 2075 |
| 552 | 20231227 | 094700 | 3308904560 | 6600 | 6560 | 6600 | 6530 | 2184 |
| 553 | 20231227 | 094600 | 3294566790 | 6540 | 6520 | 6560 | 6520 | 3946 |
| 554 | 20231227 | 094500 | 3268737140 | 6520 | 6520 | 6540 | 6510 | 5313 |
| 555 | 20231227 | 094400 | 3234085510 | 6520 | 6510 | 6530 | 6510 | 4672 |
| 556 | 20231227 | 094300 | 3203667460 | 6510 | 6500 | 6540 | 6500 | 10297 |
| 557 | 20231227 | 094200 | 3136649300 | 6520 | 6510 | 6520 | 6490 | 8915 |
| 558 | 20231227 | 094100 | 3078658120 | 6510 | 6490 | 6520 | 6490 | 4291 |
| 559 | 20231227 | 094000 | 3050741850 | 6470 | 6550 | 6550 | 6450 | 15865 |
| 560 | 20231227 | 093900 | 2947707060 | 6550 | 6600 | 6600 | 6540 | 13989 |
| 561 | 20231227 | 093800 | 2855929930 | 6610 | 6600 | 6620 | 6590 | 5041 |
| 562 | 20231227 | 093700 | 2822653330 | 6590 | 6580 | 6590 | 6570 | 5488 |
| 563 | 20231227 | 093600 | 2786559780 | 6570 | 6550 | 6580 | 6550 | 7133 |
| 564 | 20231227 | 093500 | 2739699540 | 6560 | 6580 | 6590 | 6560 | 5005 |
| 565 | 20231227 | 093400 | 2706816490 | 6590 | 6590 | 6600 | 6580 | 3461 |
| 566 | 20231227 | 093300 | 2684005540 | 6580 | 6600 | 6600 | 6580 | 1908 |
| 567 | 20231227 | 093200 | 2671434830 | 6580 | 6560 | 6630 | 6550 | 2590 |
| 568 | 20231227 | 093100 | 2654365540 | 6560 | 6530 | 6580 | 6530 | 3203 |
| 569 | 20231227 | 093000 | 2633345000 | 6520 | 6620 | 6620 | 6520 | 24925 |
| 570 | 20231227 | 092900 | 2469889610 | 6620 | 6620 | 6630 | 6610 | 2166 |
| 571 | 20231227 | 092800 | 2455548280 | 6620 | 6660 | 6680 | 6620 | 3099 |
| 572 | 20231227 | 092700 | 2434974610 | 6660 | 6690 | 6700 | 6660 | 842 |
| 573 | 20231227 | 092600 | 2429342830 | 6650 | 6660 | 6690 | 6650 | 6878 |
| 574 | 20231227 | 092500 | 2383517210 | 6660 | 6690 | 6690 | 6660 | 4465 |
| 575 | 20231227 | 092400 | 2353728990 | 6680 | 6670 | 6690 | 6670 | 2976 |
| 576 | 20231227 | 092300 | 2333869970 | 6680 | 6670 | 6690 | 6670 | 2130 |
| 577 | 20231227 | 092200 | 2319640000 | 6670 | 6690 | 6690 | 6660 | 1505 |
| 578 | 20231227 | 092100 | 2309584380 | 6670 | 6650 | 6690 | 6640 | 6570 |
| 579 | 20231227 | 092000 | 2265849120 | 6650 | 6670 | 6690 | 6650 | 13314 |
| 580 | 20231227 | 091900 | 2177003010 | 6660 | 6620 | 6670 | 6610 | 4466 |
| 581 | 20231227 | 091800 | 2147324200 | 6610 | 6590 | 6630 | 6590 | 3808 |
| 582 | 20231227 | 091700 | 2122158020 | 6630 | 6610 | 6630 | 6600 | 9689 |
| 583 | 20231227 | 091600 | 2058007380 | 6620 | 6590 | 6630 | 6590 | 3666 |
| 584 | 20231227 | 091500 | 2033774170 | 6590 | 6610 | 6640 | 6580 | 12966 |
| 585 | 20231227 | 091400 | 1948191110 | 6610 | 6610 | 6640 | 6610 | 6089 |
| 586 | 20231227 | 091300 | 1907912570 | 6610 | 6610 | 6650 | 6600 | 8651 |
| 587 | 20231227 | 091200 | 1850708100 | 6610 | 6700 | 6700 | 6610 | 19417 |
| 588 | 20231227 | 091100 | 1721822530 | 6700 | 6670 | 6720 | 6670 | 13008 |
| 589 | 20231227 | 091000 | 1634669620 | 6710 | 6640 | 6720 | 6630 | 12538 |
| 590 | 20231227 | 090900 | 1551087790 | 6640 | 6700 | 6700 | 6640 | 8153 |
| 591 | 20231227 | 090800 | 1496861320 | 6700 | 6660 | 6700 | 6640 | 12388 |
| 592 | 20231227 | 090700 | 1414085590 | 6670 | 6620 | 6670 | 6610 | 7808 |
| 593 | 20231227 | 090600 | 1362354620 | 6610 | 6570 | 6620 | 6560 | 12829 |
| 594 | 20231227 | 090500 | 1277878880 | 6570 | 6530 | 6600 | 6520 | 13421 |
| 595 | 20231227 | 090400 | 1189746860 | 6530 | 6530 | 6570 | 6520 | 14234 |
| 596 | 20231227 | 090300 | 1096765380 | 6530 | 6590 | 6620 | 6500 | 33259 |
| 597 | 20231227 | 090200 | 877600610 | 6590 | 6500 | 6590 | 6500 | 17784 |
| 598 | 20231227 | 090100 | 761117970 | 6510 | 6490 | 6530 | 6460 | 28578 |
| 599 | 20231227 | 090000 | 575569720 | 6480 | 6480 | 6550 | 6420 | 88412 |