29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 183900 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 41335 |
| 3 | 20231227 | 183800 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 4 | 20231227 | 183700 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 5 | 20231227 | 183600 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 6 | 20231227 | 183500 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 7 | 20231227 | 183400 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 8 | 20231227 | 183300 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 9 | 20231227 | 183200 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 10 | 20231227 | 183100 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 11 | 20231227 | 183000 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 12 | 20231227 | 182900 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 13 | 20231227 | 182800 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 14 | 20231227 | 182700 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 15 | 20231227 | 182600 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 16 | 20231227 | 182500 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 17 | 20231227 | 182400 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 18 | 20231227 | 182300 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 19 | 20231227 | 182200 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 20 | 20231227 | 182100 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 21 | 20231227 | 182000 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 22 | 20231227 | 181900 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 23 | 20231227 | 181800 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 24 | 20231227 | 181700 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 25 | 20231227 | 181600 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 26 | 20231227 | 181500 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 27 | 20231227 | 181400 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 28 | 20231227 | 181300 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 29 | 20231227 | 181200 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 30 | 20231227 | 181100 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 31 | 20231227 | 181000 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 32 | 20231227 | 180900 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 41335 |
| 33 | 20231227 | 180800 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 34 | 20231227 | 180700 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 35 | 20231227 | 180600 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 36 | 20231227 | 180500 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 37 | 20231227 | 180400 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 38 | 20231227 | 180300 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 39 | 20231227 | 180200 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 40 | 20231227 | 180100 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 41 | 20231227 | 180000 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 42 | 20231227 | 175900 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 43 | 20231227 | 175800 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 44 | 20231227 | 175700 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 45 | 20231227 | 175600 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 46 | 20231227 | 175500 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 47 | 20231227 | 175400 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 48 | 20231227 | 175300 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 49 | 20231227 | 175200 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 50 | 20231227 | 175100 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 51 | 20231227 | 175000 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 52 | 20231227 | 174900 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 53 | 20231227 | 174800 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 54 | 20231227 | 174700 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 55 | 20231227 | 174600 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 56 | 20231227 | 174500 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 57 | 20231227 | 174400 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 58 | 20231227 | 174300 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 59 | 20231227 | 174200 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 60 | 20231227 | 174100 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 61 | 20231227 | 174000 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 62 | 20231227 | 173900 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 41335 |
| 63 | 20231227 | 173800 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 64 | 20231227 | 173700 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 65 | 20231227 | 173600 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 66 | 20231227 | 173500 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 67 | 20231227 | 173400 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 68 | 20231227 | 173300 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 69 | 20231227 | 173200 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 70 | 20231227 | 173100 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 71 | 20231227 | 173000 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 72 | 20231227 | 172900 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 73 | 20231227 | 172800 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 74 | 20231227 | 172700 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 75 | 20231227 | 172600 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 76 | 20231227 | 172500 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 77 | 20231227 | 172400 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 78 | 20231227 | 172300 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 79 | 20231227 | 172200 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 80 | 20231227 | 172100 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 81 | 20231227 | 172000 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 82 | 20231227 | 171900 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 83 | 20231227 | 171800 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 84 | 20231227 | 171700 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 85 | 20231227 | 171600 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 86 | 20231227 | 171500 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 87 | 20231227 | 171400 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 88 | 20231227 | 171300 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 89 | 20231227 | 171200 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 90 | 20231227 | 171100 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 91 | 20231227 | 171000 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 92 | 20231227 | 170900 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 41335 |
| 93 | 20231227 | 170800 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 94 | 20231227 | 170700 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 95 | 20231227 | 170600 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 96 | 20231227 | 170500 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 97 | 20231227 | 170400 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 98 | 20231227 | 170300 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 99 | 20231227 | 170200 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 100 | 20231227 | 170100 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 101 | 20231227 | 170000 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 102 | 20231227 | 165900 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 103 | 20231227 | 165800 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 104 | 20231227 | 165700 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 105 | 20231227 | 165600 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 106 | 20231227 | 165500 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 107 | 20231227 | 165400 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 108 | 20231227 | 165300 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 109 | 20231227 | 165200 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 110 | 20231227 | 165100 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 111 | 20231227 | 165000 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 112 | 20231227 | 164900 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 113 | 20231227 | 164800 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 114 | 20231227 | 164700 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 115 | 20231227 | 164600 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 116 | 20231227 | 164500 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 117 | 20231227 | 164400 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 118 | 20231227 | 164300 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 119 | 20231227 | 164200 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 120 | 20231227 | 164100 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 121 | 20231227 | 164000 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 122 | 20231227 | 163900 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 41335 |
| 123 | 20231227 | 163800 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 124 | 20231227 | 163700 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 125 | 20231227 | 163600 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 126 | 20231227 | 163500 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 127 | 20231227 | 163400 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 128 | 20231227 | 163300 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 129 | 20231227 | 163200 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 130 | 20231227 | 163100 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 131 | 20231227 | 163000 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 132 | 20231227 | 162900 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 133 | 20231227 | 162800 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 134 | 20231227 | 162700 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 135 | 20231227 | 162600 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 136 | 20231227 | 162500 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 137 | 20231227 | 162400 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 138 | 20231227 | 162300 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 139 | 20231227 | 162200 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 140 | 20231227 | 162100 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 141 | 20231227 | 162000 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 142 | 20231227 | 161900 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 143 | 20231227 | 161800 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 144 | 20231227 | 161700 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 145 | 20231227 | 161600 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 146 | 20231227 | 161500 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 147 | 20231227 | 161400 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 148 | 20231227 | 161300 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 149 | 20231227 | 161200 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 150 | 20231227 | 161100 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 151 | 20231227 | 161000 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 152 | 20231227 | 160900 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 41335 |
| 153 | 20231227 | 160800 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 154 | 20231227 | 160700 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 155 | 20231227 | 160600 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 156 | 20231227 | 160500 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 157 | 20231227 | 160400 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 158 | 20231227 | 160300 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 159 | 20231227 | 160200 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 160 | 20231227 | 160100 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 161 | 20231227 | 160000 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 162 | 20231227 | 155900 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 163 | 20231227 | 155800 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 164 | 20231227 | 155700 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 165 | 20231227 | 155600 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 166 | 20231227 | 155500 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 167 | 20231227 | 155400 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 168 | 20231227 | 155300 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 169 | 20231227 | 155200 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 170 | 20231227 | 155100 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 171 | 20231227 | 155000 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 172 | 20231227 | 154900 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 173 | 20231227 | 154800 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 174 | 20231227 | 154700 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 175 | 20231227 | 154600 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 176 | 20231227 | 154500 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 177 | 20231227 | 154400 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 178 | 20231227 | 154300 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 179 | 20231227 | 154200 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 180 | 20231227 | 154100 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 181 | 20231227 | 154000 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 182 | 20231227 | 153900 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 41335 |
| 183 | 20231227 | 153800 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 184 | 20231227 | 153700 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 185 | 20231227 | 153600 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 186 | 20231227 | 153500 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 187 | 20231227 | 153400 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 188 | 20231227 | 153300 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 189 | 20231227 | 153200 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 190 | 20231227 | 153100 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 0 |
| 191 | 20231227 | 153000 | 8118995420 | 2450 | 2450 | 2450 | 2450 | 41335 |
| 192 | 20231227 | 152900 | 8017724670 | 2445 | 2445 | 2445 | 2445 | 0 |
| 193 | 20231227 | 152800 | 8017724670 | 2445 | 2445 | 2445 | 2445 | 0 |
| 194 | 20231227 | 152700 | 8017724670 | 2445 | 2445 | 2445 | 2445 | 0 |
| 195 | 20231227 | 152600 | 8017724670 | 2445 | 2445 | 2445 | 2445 | 0 |
| 196 | 20231227 | 152500 | 8017724670 | 2445 | 2445 | 2445 | 2445 | 0 |
| 197 | 20231227 | 152400 | 8017724670 | 2445 | 2445 | 2445 | 2445 | 0 |
| 198 | 20231227 | 152300 | 8017724670 | 2445 | 2445 | 2445 | 2445 | 0 |
| 199 | 20231227 | 152200 | 8017724670 | 2445 | 2445 | 2445 | 2445 | 0 |
| 200 | 20231227 | 152100 | 8017724670 | 2445 | 2445 | 2445 | 2445 | 0 |
| 201 | 20231227 | 152000 | 8017724670 | 2445 | 2445 | 2445 | 2445 | 0 |
| 202 | 20231227 | 151900 | 8017724670 | 2445 | 2440 | 2445 | 2430 | 14123 |
| 203 | 20231227 | 151800 | 7983282245 | 2440 | 2435 | 2440 | 2430 | 6943 |
| 204 | 20231227 | 151700 | 7966371010 | 2440 | 2440 | 2440 | 2435 | 8339 |
| 205 | 20231227 | 151600 | 7946054265 | 2440 | 2435 | 2445 | 2435 | 1032 |
| 206 | 20231227 | 151500 | 7943538320 | 2430 | 2435 | 2440 | 2430 | 11107 |
| 207 | 20231227 | 151400 | 7916506495 | 2430 | 2430 | 2430 | 2430 | 454 |
| 208 | 20231227 | 151300 | 7915403275 | 2430 | 2440 | 2450 | 2430 | 4019 |
| 209 | 20231227 | 151200 | 7905612830 | 2445 | 2435 | 2445 | 2435 | 1979 |
| 210 | 20231227 | 151100 | 7900775665 | 2435 | 2435 | 2435 | 2430 | 2714 |
| 211 | 20231227 | 151000 | 7894173170 | 2435 | 2430 | 2435 | 2425 | 1646 |
| 212 | 20231227 | 150900 | 7890179690 | 2430 | 2430 | 2435 | 2425 | 12331 |
| 213 | 20231227 | 150800 | 7860231365 | 2430 | 2435 | 2435 | 2425 | 5354 |
| 214 | 20231227 | 150700 | 7847233830 | 2435 | 2445 | 2450 | 2425 | 25339 |
| 215 | 20231227 | 150600 | 7785631680 | 2445 | 2455 | 2455 | 2435 | 31918 |
| 216 | 20231227 | 150500 | 7707681905 | 2445 | 2450 | 2460 | 2445 | 4875 |
| 217 | 20231227 | 150400 | 7695749170 | 2450 | 2455 | 2460 | 2450 | 11356 |
| 218 | 20231227 | 150300 | 7667893030 | 2460 | 2455 | 2460 | 2455 | 2806 |
| 219 | 20231227 | 150200 | 7661004295 | 2455 | 2450 | 2455 | 2445 | 12246 |
| 220 | 20231227 | 150100 | 7630974605 | 2450 | 2445 | 2450 | 2445 | 219 |
| 221 | 20231227 | 150000 | 7630438255 | 2450 | 2450 | 2455 | 2445 | 6356 |
| 222 | 20231227 | 145900 | 7614864460 | 2445 | 2450 | 2450 | 2445 | 871 |
| 223 | 20231227 | 145800 | 7612734170 | 2445 | 2445 | 2450 | 2445 | 1760 |
| 224 | 20231227 | 145700 | 7608430455 | 2445 | 2450 | 2450 | 2445 | 277 |
| 225 | 20231227 | 145600 | 7607751810 | 2450 | 2455 | 2455 | 2450 | 1129 |
| 226 | 20231227 | 145500 | 7604985310 | 2455 | 2455 | 2455 | 2450 | 314 |
| 227 | 20231227 | 145400 | 7604215200 | 2455 | 2455 | 2455 | 2450 | 680 |
| 228 | 20231227 | 145300 | 7602547660 | 2455 | 2450 | 2455 | 2450 | 6948 |
| 229 | 20231227 | 145200 | 7585523305 | 2450 | 2450 | 2450 | 2445 | 4878 |
| 230 | 20231227 | 145100 | 7573578915 | 2450 | 2450 | 2455 | 2445 | 14227 |
| 231 | 20231227 | 145000 | 7538741425 | 2450 | 2450 | 2455 | 2450 | 7879 |
| 232 | 20231227 | 144900 | 7519435355 | 2450 | 2450 | 2450 | 2445 | 4844 |
| 233 | 20231227 | 144800 | 7507572585 | 2450 | 2450 | 2450 | 2445 | 2275 |
| 234 | 20231227 | 144700 | 7502005285 | 2450 | 2445 | 2450 | 2445 | 261 |
| 235 | 20231227 | 144600 | 7501366440 | 2445 | 2445 | 2445 | 2445 | 4366 |
| 236 | 20231227 | 144500 | 7490691570 | 2445 | 2455 | 2455 | 2445 | 1931 |
| 237 | 20231227 | 144400 | 7485967980 | 2455 | 2445 | 2455 | 2445 | 6774 |
| 238 | 20231227 | 144300 | 7469372970 | 2445 | 2445 | 2445 | 2445 | 1217 |
| 239 | 20231227 | 144200 | 7466397405 | 2450 | 2455 | 2455 | 2440 | 4982 |
| 240 | 20231227 | 144100 | 7454221260 | 2455 | 2440 | 2455 | 2440 | 762 |
| 241 | 20231227 | 144000 | 7452350580 | 2440 | 2455 | 2455 | 2440 | 26912 |
| 242 | 20231227 | 143900 | 7386531185 | 2460 | 2450 | 2460 | 2450 | 1519 |
| 243 | 20231227 | 143800 | 7382804555 | 2450 | 2455 | 2460 | 2450 | 2206 |
| 244 | 20231227 | 143700 | 7377388780 | 2455 | 2455 | 2460 | 2455 | 1323 |
| 245 | 20231227 | 143600 | 7374140760 | 2455 | 2455 | 2455 | 2455 | 10 |
| 246 | 20231227 | 143500 | 7374116210 | 2455 | 2450 | 2455 | 2445 | 4018 |
| 247 | 20231227 | 143400 | 7364273140 | 2450 | 2450 | 2455 | 2450 | 3713 |
| 248 | 20231227 | 143300 | 7355176265 | 2450 | 2450 | 2455 | 2445 | 4250 |
| 249 | 20231227 | 143200 | 7344777455 | 2450 | 2455 | 2460 | 2450 | 2052 |
| 250 | 20231227 | 143100 | 7339747615 | 2460 | 2460 | 2460 | 2450 | 16764 |
| 251 | 20231227 | 143000 | 7298662320 | 2460 | 2460 | 2465 | 2460 | 3872 |
| 252 | 20231227 | 142900 | 7289136415 | 2465 | 2465 | 2470 | 2465 | 4475 |
| 253 | 20231227 | 142800 | 7278105355 | 2465 | 2465 | 2470 | 2465 | 13500 |
| 254 | 20231227 | 142700 | 7244777475 | 2465 | 2460 | 2465 | 2455 | 3415 |
| 255 | 20231227 | 142600 | 7236381565 | 2465 | 2455 | 2465 | 2455 | 8611 |
| 256 | 20231227 | 142500 | 7215215250 | 2455 | 2465 | 2465 | 2445 | 25732 |
| 257 | 20231227 | 142400 | 7152197585 | 2460 | 2465 | 2465 | 2460 | 1471 |
| 258 | 20231227 | 142300 | 7148576225 | 2465 | 2465 | 2470 | 2460 | 9927 |
| 259 | 20231227 | 142200 | 7124106320 | 2465 | 2465 | 2470 | 2460 | 47422 |
| 260 | 20231227 | 142100 | 7007165520 | 2460 | 2455 | 2465 | 2455 | 11050 |
| 261 | 20231227 | 142000 | 6979983185 | 2455 | 2455 | 2460 | 2455 | 1161 |
| 262 | 20231227 | 141900 | 6977132060 | 2455 | 2450 | 2455 | 2450 | 1471 |
| 263 | 20231227 | 141800 | 6973527770 | 2450 | 2450 | 2450 | 2440 | 9797 |
| 264 | 20231227 | 141700 | 6949581520 | 2450 | 2445 | 2450 | 2445 | 11305 |
| 265 | 20231227 | 141600 | 6921893410 | 2445 | 2445 | 2445 | 2445 | 1443 |
| 266 | 20231227 | 141500 | 6918365275 | 2445 | 2450 | 2450 | 2445 | 3315 |
| 267 | 20231227 | 141400 | 6910251100 | 2445 | 2445 | 2445 | 2445 | 2004 |
| 268 | 20231227 | 141300 | 6905351320 | 2450 | 2450 | 2450 | 2450 | 104 |
| 269 | 20231227 | 141200 | 6905096520 | 2445 | 2445 | 2445 | 2440 | 10262 |
| 270 | 20231227 | 141100 | 6880006835 | 2445 | 2445 | 2455 | 2440 | 20227 |
| 271 | 20231227 | 141000 | 6830489495 | 2445 | 2450 | 2450 | 2445 | 206 |
| 272 | 20231227 | 140900 | 6829985325 | 2450 | 2450 | 2450 | 2445 | 3701 |
| 273 | 20231227 | 140800 | 6820927880 | 2450 | 2435 | 2450 | 2435 | 12273 |
| 274 | 20231227 | 140700 | 6790927935 | 2435 | 2440 | 2440 | 2435 | 2645 |
| 275 | 20231227 | 140600 | 6784482530 | 2440 | 2440 | 2440 | 2440 | 1437 |
| 276 | 20231227 | 140500 | 6780976250 | 2440 | 2440 | 2445 | 2440 | 5234 |
| 277 | 20231227 | 140400 | 6768184500 | 2440 | 2440 | 2440 | 2440 | 301 |
| 278 | 20231227 | 140300 | 6767450060 | 2445 | 2435 | 2445 | 2435 | 1072 |
| 279 | 20231227 | 140200 | 6764835020 | 2430 | 2430 | 2430 | 2430 | 113 |
| 280 | 20231227 | 140100 | 6764560430 | 2440 | 2435 | 2440 | 2430 | 941 |
| 281 | 20231227 | 140000 | 6762267995 | 2435 | 2445 | 2445 | 2435 | 2108 |
| 282 | 20231227 | 135900 | 6757132830 | 2440 | 2440 | 2440 | 2440 | 4488 |
| 283 | 20231227 | 135800 | 6746182110 | 2445 | 2445 | 2445 | 2445 | 17 |
| 284 | 20231227 | 135700 | 6746140545 | 2445 | 2440 | 2445 | 2440 | 1447 |
| 285 | 20231227 | 135600 | 6742609315 | 2440 | 2445 | 2445 | 2440 | 851 |
| 286 | 20231227 | 135500 | 6740530370 | 2445 | 2445 | 2445 | 2440 | 2226 |
| 287 | 20231227 | 135400 | 6735095800 | 2445 | 2445 | 2445 | 2440 | 574 |
| 288 | 20231227 | 135300 | 6733693080 | 2445 | 2440 | 2450 | 2440 | 1155 |
| 289 | 20231227 | 135200 | 6730870260 | 2440 | 2445 | 2445 | 2440 | 2024 |
| 290 | 20231227 | 135100 | 6725921665 | 2445 | 2445 | 2445 | 2445 | 1896 |
| 291 | 20231227 | 135000 | 6721285945 | 2445 | 2445 | 2445 | 2440 | 2264 |
| 292 | 20231227 | 134900 | 6715751965 | 2445 | 2440 | 2445 | 2440 | 3978 |
| 293 | 20231227 | 134800 | 6706045390 | 2440 | 2440 | 2440 | 2430 | 2553 |
| 294 | 20231227 | 134700 | 6699824085 | 2440 | 2445 | 2450 | 2440 | 4169 |
| 295 | 20231227 | 134600 | 6689631360 | 2445 | 2445 | 2450 | 2430 | 16968 |
| 296 | 20231227 | 134500 | 6648298245 | 2445 | 2445 | 2450 | 2445 | 1282 |
| 297 | 20231227 | 134400 | 6645163625 | 2445 | 2445 | 2445 | 2435 | 4108 |
| 298 | 20231227 | 134300 | 6635119665 | 2435 | 2430 | 2440 | 2430 | 4646 |
| 299 | 20231227 | 134200 | 6623796320 | 2430 | 2435 | 2435 | 2430 | 776 |
| 300 | 20231227 | 134100 | 6621907260 | 2435 | 2425 | 2435 | 2425 | 10885 |
| 301 | 20231227 | 134000 | 6595483205 | 2425 | 2425 | 2425 | 2420 | 4282 |
| 302 | 20231227 | 133900 | 6585109455 | 2420 | 2420 | 2420 | 2420 | 148 |
| 303 | 20231227 | 133800 | 6584751295 | 2420 | 2415 | 2420 | 2410 | 5676 |
| 304 | 20231227 | 133700 | 6571025225 | 2420 | 2410 | 2420 | 2410 | 5372 |
| 305 | 20231227 | 133600 | 6558076720 | 2420 | 2420 | 2420 | 2410 | 20213 |
| 306 | 20231227 | 133500 | 6509226970 | 2420 | 2425 | 2425 | 2420 | 6524 |
| 307 | 20231227 | 133400 | 6493438740 | 2425 | 2430 | 2430 | 2420 | 14679 |
| 308 | 20231227 | 133300 | 6457839280 | 2435 | 2435 | 2435 | 2430 | 1234 |
| 309 | 20231227 | 133200 | 6454840330 | 2435 | 2435 | 2435 | 2430 | 577 |
| 310 | 20231227 | 133100 | 6453438025 | 2430 | 2430 | 2435 | 2430 | 3287 |
| 311 | 20231227 | 133000 | 6445442265 | 2435 | 2435 | 2440 | 2430 | 5931 |
| 312 | 20231227 | 132900 | 6431014130 | 2440 | 2440 | 2445 | 2440 | 431 |
| 313 | 20231227 | 132800 | 6429962485 | 2440 | 2435 | 2440 | 2430 | 4260 |
| 314 | 20231227 | 132700 | 6419576065 | 2435 | 2435 | 2440 | 2435 | 6062 |
| 315 | 20231227 | 132600 | 6404812405 | 2440 | 2425 | 2440 | 2425 | 6304 |
| 316 | 20231227 | 132500 | 6389516915 | 2430 | 2445 | 2445 | 2425 | 27237 |
| 317 | 20231227 | 132400 | 6323249615 | 2445 | 2455 | 2455 | 2445 | 22392 |
| 318 | 20231227 | 132300 | 6268453535 | 2455 | 2460 | 2460 | 2450 | 2925 |
| 319 | 20231227 | 132200 | 6261281520 | 2460 | 2465 | 2465 | 2450 | 10469 |
| 320 | 20231227 | 132100 | 6235621215 | 2460 | 2465 | 2465 | 2455 | 7513 |
| 321 | 20231227 | 132000 | 6217144185 | 2470 | 2470 | 2470 | 2460 | 3561 |
| 322 | 20231227 | 131900 | 6208367530 | 2470 | 2465 | 2475 | 2460 | 10992 |
| 323 | 20231227 | 131800 | 6181227835 | 2470 | 2455 | 2470 | 2455 | 3539 |
| 324 | 20231227 | 131700 | 6172518540 | 2455 | 2450 | 2455 | 2450 | 4718 |
| 325 | 20231227 | 131600 | 6160939995 | 2455 | 2455 | 2455 | 2450 | 2748 |
| 326 | 20231227 | 131500 | 6154199995 | 2450 | 2450 | 2450 | 2445 | 4909 |
| 327 | 20231227 | 131400 | 6142187505 | 2450 | 2450 | 2450 | 2450 | 3251 |
| 328 | 20231227 | 131300 | 6134222555 | 2450 | 2450 | 2455 | 2450 | 3599 |
| 329 | 20231227 | 131200 | 6125404415 | 2450 | 2450 | 2455 | 2445 | 4008 |
| 330 | 20231227 | 131100 | 6115585235 | 2450 | 2450 | 2455 | 2450 | 1022 |
| 331 | 20231227 | 131000 | 6113081065 | 2450 | 2455 | 2455 | 2450 | 9069 |
| 332 | 20231227 | 130900 | 6090834650 | 2455 | 2465 | 2470 | 2455 | 5214 |
| 333 | 20231227 | 130800 | 6078014825 | 2460 | 2455 | 2460 | 2455 | 2156 |
| 334 | 20231227 | 130700 | 6072716770 | 2450 | 2450 | 2455 | 2445 | 13104 |
| 335 | 20231227 | 130600 | 6040619085 | 2455 | 2460 | 2460 | 2450 | 10802 |
| 336 | 20231227 | 130500 | 6014132525 | 2460 | 2470 | 2475 | 2450 | 9627 |
| 337 | 20231227 | 130400 | 5990426595 | 2475 | 2470 | 2485 | 2465 | 39916 |
| 338 | 20231227 | 130300 | 5891477550 | 2470 | 2455 | 2475 | 2445 | 15060 |
| 339 | 20231227 | 130200 | 5854383200 | 2455 | 2465 | 2475 | 2445 | 20188 |
| 340 | 20231227 | 130100 | 5804752735 | 2475 | 2470 | 2475 | 2445 | 25763 |
| 341 | 20231227 | 130000 | 5741257535 | 2470 | 2430 | 2495 | 2430 | 95850 |
| 342 | 20231227 | 125900 | 5504028655 | 2430 | 2430 | 2435 | 2430 | 3748 |
| 343 | 20231227 | 125800 | 5494920915 | 2430 | 2420 | 2430 | 2420 | 4355 |
| 344 | 20231227 | 125700 | 5484349165 | 2420 | 2420 | 2425 | 2420 | 1857 |
| 345 | 20231227 | 125600 | 5479855070 | 2420 | 2425 | 2430 | 2420 | 1575 |
| 346 | 20231227 | 125500 | 5476040700 | 2425 | 2425 | 2425 | 2420 | 1217 |
| 347 | 20231227 | 125400 | 5473092975 | 2425 | 2425 | 2435 | 2415 | 3534 |
| 348 | 20231227 | 125300 | 5464531565 | 2425 | 2435 | 2435 | 2425 | 8662 |
| 349 | 20231227 | 125200 | 5443485330 | 2430 | 2435 | 2435 | 2430 | 1530 |
| 350 | 20231227 | 125100 | 5439765345 | 2435 | 2435 | 2440 | 2430 | 5016 |
| 351 | 20231227 | 125000 | 5427555705 | 2440 | 2440 | 2440 | 2435 | 740 |
| 352 | 20231227 | 124900 | 5425753160 | 2430 | 2425 | 2435 | 2425 | 3561 |
| 353 | 20231227 | 124800 | 5417094005 | 2425 | 2420 | 2425 | 2415 | 3922 |
| 354 | 20231227 | 124700 | 5407603655 | 2425 | 2415 | 2425 | 2415 | 1484 |
| 355 | 20231227 | 124600 | 5404018030 | 2420 | 2425 | 2425 | 2415 | 6071 |
| 356 | 20231227 | 124500 | 5389339840 | 2425 | 2420 | 2425 | 2420 | 7625 |
| 357 | 20231227 | 124400 | 5370885490 | 2425 | 2420 | 2430 | 2420 | 1068 |
| 358 | 20231227 | 124300 | 5368299135 | 2420 | 2420 | 2430 | 2415 | 3509 |
| 359 | 20231227 | 124200 | 5359808315 | 2415 | 2430 | 2435 | 2415 | 11397 |
| 360 | 20231227 | 124100 | 5332184555 | 2430 | 2430 | 2435 | 2430 | 3646 |
| 361 | 20231227 | 124000 | 5323311665 | 2435 | 2435 | 2440 | 2435 | 3544 |
| 362 | 20231227 | 123900 | 5314679500 | 2440 | 2430 | 2445 | 2430 | 17391 |
| 363 | 20231227 | 123800 | 5272307080 | 2430 | 2420 | 2430 | 2420 | 5274 |
| 364 | 20231227 | 123700 | 5259539435 | 2420 | 2425 | 2425 | 2420 | 9541 |
| 365 | 20231227 | 123600 | 5236404395 | 2425 | 2440 | 2445 | 2425 | 58657 |
| 366 | 20231227 | 123500 | 5093628810 | 2445 | 2450 | 2455 | 2430 | 54866 |
| 367 | 20231227 | 123400 | 4959489035 | 2445 | 2425 | 2460 | 2425 | 20220 |
| 368 | 20231227 | 123300 | 4910043075 | 2430 | 2420 | 2430 | 2410 | 15965 |
| 369 | 20231227 | 123200 | 4871414950 | 2425 | 2430 | 2430 | 2415 | 34692 |
| 370 | 20231227 | 123100 | 4787392740 | 2425 | 2425 | 2440 | 2410 | 23053 |
| 371 | 20231227 | 123000 | 4731538400 | 2425 | 2460 | 2465 | 2420 | 90803 |
| 372 | 20231227 | 122900 | 4510018895 | 2450 | 2415 | 2470 | 2410 | 64667 |
| 373 | 20231227 | 122800 | 4351485815 | 2415 | 2420 | 2420 | 2410 | 1464 |
| 374 | 20231227 | 122700 | 4347954000 | 2415 | 2415 | 2415 | 2415 | 4462 |
| 375 | 20231227 | 122600 | 4337178270 | 2415 | 2410 | 2415 | 2410 | 1246 |
| 376 | 20231227 | 122500 | 4334175275 | 2410 | 2405 | 2410 | 2405 | 5165 |
| 377 | 20231227 | 122400 | 4321742220 | 2405 | 2400 | 2405 | 2400 | 3797 |
| 378 | 20231227 | 122300 | 4312629375 | 2395 | 2395 | 2395 | 2395 | 104 |
| 379 | 20231227 | 122200 | 4312380295 | 2395 | 2400 | 2400 | 2395 | 5465 |
| 380 | 20231227 | 122100 | 4299289985 | 2400 | 2400 | 2400 | 2400 | 11 |
| 381 | 20231227 | 122000 | 4299263585 | 2400 | 2400 | 2400 | 2395 | 864 |
| 382 | 20231227 | 121900 | 4297194285 | 2400 | 2400 | 2400 | 2400 | 137 |
| 383 | 20231227 | 121800 | 4296865485 | 2395 | 2395 | 2395 | 2395 | 4 |
| 384 | 20231227 | 121700 | 4296855905 | 2400 | 2395 | 2400 | 2395 | 730 |
| 385 | 20231227 | 121600 | 4295107300 | 2395 | 2395 | 2395 | 2395 | 1278 |
| 386 | 20231227 | 121500 | 4292046490 | 2400 | 2395 | 2400 | 2395 | 1111 |
| 387 | 20231227 | 121400 | 4289380645 | 2395 | 2395 | 2395 | 2390 | 3732 |
| 388 | 20231227 | 121300 | 4280445995 | 2395 | 2395 | 2395 | 2395 | 1739 |
| 389 | 20231227 | 121200 | 4276281090 | 2390 | 2395 | 2395 | 2390 | 1082 |
| 390 | 20231227 | 121100 | 4273694155 | 2395 | 2390 | 2395 | 2390 | 581 |
| 391 | 20231227 | 121000 | 4272302985 | 2395 | 2390 | 2395 | 2390 | 214 |
| 392 | 20231227 | 120900 | 4271790465 | 2395 | 2390 | 2395 | 2390 | 1030 |
| 393 | 20231227 | 120800 | 4269326265 | 2390 | 2395 | 2400 | 2390 | 16170 |
| 394 | 20231227 | 120700 | 4230660925 | 2405 | 2400 | 2405 | 2395 | 92 |
| 395 | 20231227 | 120600 | 4230440160 | 2400 | 2400 | 2400 | 2395 | 10284 |
| 396 | 20231227 | 120500 | 4205805185 | 2400 | 2400 | 2400 | 2400 | 730 |
| 397 | 20231227 | 120400 | 4204053185 | 2400 | 2395 | 2400 | 2395 | 3686 |
| 398 | 20231227 | 120300 | 4195222370 | 2400 | 2400 | 2400 | 2400 | 7 |
| 399 | 20231227 | 120200 | 4195205570 | 2400 | 2395 | 2400 | 2395 | 3703 |
| 400 | 20231227 | 120100 | 4186334380 | 2395 | 2395 | 2395 | 2395 | 1596 |
| 401 | 20231227 | 120000 | 4182511960 | 2400 | 2400 | 2400 | 2400 | 0 |
| 402 | 20231227 | 115900 | 4182511960 | 2400 | 2400 | 2400 | 2400 | 506 |
| 403 | 20231227 | 115800 | 4181297560 | 2400 | 2400 | 2400 | 2400 | 1415 |
| 404 | 20231227 | 115700 | 4177901560 | 2395 | 2395 | 2395 | 2395 | 1101 |
| 405 | 20231227 | 115600 | 4175264665 | 2395 | 2395 | 2400 | 2395 | 1097 |
| 406 | 20231227 | 115500 | 4172637100 | 2400 | 2400 | 2400 | 2400 | 2663 |
| 407 | 20231227 | 115400 | 4166245900 | 2400 | 2405 | 2405 | 2400 | 4967 |
| 408 | 20231227 | 115300 | 4154318505 | 2405 | 2405 | 2405 | 2405 | 467 |
| 409 | 20231227 | 115200 | 4153195370 | 2405 | 2400 | 2405 | 2400 | 706 |
| 410 | 20231227 | 115100 | 4151500950 | 2400 | 2405 | 2405 | 2400 | 588 |
| 411 | 20231227 | 115000 | 4150087095 | 2405 | 2400 | 2405 | 2400 | 1121 |
| 412 | 20231227 | 114900 | 4147396675 | 2405 | 2405 | 2405 | 2405 | 376 |
| 413 | 20231227 | 114800 | 4146492395 | 2400 | 2395 | 2405 | 2395 | 4106 |
| 414 | 20231227 | 114700 | 4136655905 | 2395 | 2405 | 2405 | 2395 | 3551 |
| 415 | 20231227 | 114600 | 4128140110 | 2400 | 2400 | 2400 | 2400 | 3696 |
| 416 | 20231227 | 114500 | 4119269710 | 2400 | 2405 | 2405 | 2400 | 1466 |
| 417 | 20231227 | 114400 | 4115749535 | 2405 | 2405 | 2405 | 2400 | 338 |
| 418 | 20231227 | 114300 | 4114937630 | 2405 | 2405 | 2405 | 2405 | 4 |
| 419 | 20231227 | 114200 | 4114928010 | 2400 | 2400 | 2400 | 2400 | 125 |
| 420 | 20231227 | 114100 | 4114628010 | 2395 | 2405 | 2405 | 2395 | 6543 |
| 421 | 20231227 | 114000 | 4098924585 | 2405 | 2405 | 2405 | 2405 | 52 |
| 422 | 20231227 | 113900 | 4098799525 | 2410 | 2405 | 2410 | 2405 | 2071 |
| 423 | 20231227 | 113800 | 4093817160 | 2410 | 2410 | 2410 | 2410 | 10 |
| 424 | 20231227 | 113700 | 4093793060 | 2410 | 2410 | 2410 | 2410 | 81 |
| 425 | 20231227 | 113600 | 4093597850 | 2410 | 2395 | 2410 | 2395 | 5379 |
| 426 | 20231227 | 113500 | 4080712545 | 2400 | 2400 | 2400 | 2400 | 336 |
| 427 | 20231227 | 113400 | 4079906145 | 2395 | 2395 | 2395 | 2395 | 5461 |
| 428 | 20231227 | 113300 | 4066827050 | 2395 | 2400 | 2400 | 2395 | 11390 |
| 429 | 20231227 | 113200 | 4039547545 | 2400 | 2405 | 2405 | 2400 | 3679 |
| 430 | 20231227 | 113100 | 4030717845 | 2405 | 2405 | 2405 | 2405 | 311 |
| 431 | 20231227 | 113000 | 4029969890 | 2405 | 2410 | 2410 | 2405 | 56 |
| 432 | 20231227 | 112900 | 4029834945 | 2410 | 2415 | 2415 | 2405 | 2251 |
| 433 | 20231227 | 112800 | 4024420755 | 2410 | 2405 | 2410 | 2405 | 2095 |
| 434 | 20231227 | 112700 | 4019378935 | 2405 | 2405 | 2405 | 2400 | 813 |
| 435 | 20231227 | 112600 | 4017424945 | 2405 | 2400 | 2410 | 2400 | 1233 |
| 436 | 20231227 | 112500 | 4014459190 | 2405 | 2400 | 2405 | 2400 | 688 |
| 437 | 20231227 | 112400 | 4012804555 | 2405 | 2400 | 2405 | 2400 | 2644 |
| 438 | 20231227 | 112300 | 4006445770 | 2400 | 2400 | 2400 | 2400 | 3756 |
| 439 | 20231227 | 112200 | 3997431370 | 2400 | 2395 | 2400 | 2390 | 1724 |
| 440 | 20231227 | 112100 | 3993304420 | 2395 | 2395 | 2395 | 2395 | 134 |
| 441 | 20231227 | 112000 | 3992983490 | 2395 | 2395 | 2400 | 2395 | 2430 |
| 442 | 20231227 | 111900 | 3987163540 | 2395 | 2395 | 2395 | 2395 | 1691 |
| 443 | 20231227 | 111800 | 3983113595 | 2400 | 2400 | 2400 | 2390 | 5531 |
| 444 | 20231227 | 111700 | 3969889195 | 2400 | 2395 | 2400 | 2385 | 6067 |
| 445 | 20231227 | 111600 | 3955380290 | 2400 | 2395 | 2400 | 2395 | 719 |
| 446 | 20231227 | 111500 | 3953656205 | 2395 | 2395 | 2395 | 2395 | 100 |
| 447 | 20231227 | 111400 | 3953416705 | 2390 | 2395 | 2395 | 2390 | 1627 |
| 448 | 20231227 | 111300 | 3949526675 | 2400 | 2400 | 2400 | 2390 | 450 |
| 449 | 20231227 | 111200 | 3948449415 | 2400 | 2390 | 2400 | 2385 | 1514 |
| 450 | 20231227 | 111100 | 3944825685 | 2390 | 2390 | 2390 | 2385 | 7977 |
| 451 | 20231227 | 111000 | 3925778950 | 2390 | 2390 | 2395 | 2390 | 1618 |
| 452 | 20231227 | 110900 | 3921910230 | 2395 | 2395 | 2395 | 2395 | 827 |
| 453 | 20231227 | 110800 | 3919929565 | 2395 | 2395 | 2395 | 2395 | 2650 |
| 454 | 20231227 | 110700 | 3913582815 | 2395 | 2395 | 2395 | 2395 | 2671 |
| 455 | 20231227 | 110600 | 3907185770 | 2395 | 2395 | 2395 | 2390 | 3046 |
| 456 | 20231227 | 110500 | 3899890650 | 2395 | 2395 | 2395 | 2395 | 3336 |
| 457 | 20231227 | 110400 | 3891900930 | 2400 | 2400 | 2400 | 2400 | 11 |
| 458 | 20231227 | 110300 | 3891874530 | 2405 | 2395 | 2405 | 2395 | 25 |
| 459 | 20231227 | 110200 | 3891814505 | 2395 | 2405 | 2405 | 2395 | 4152 |
| 460 | 20231227 | 110100 | 3881842175 | 2405 | 2405 | 2405 | 2400 | 1143 |
| 461 | 20231227 | 110000 | 3879093285 | 2400 | 2400 | 2400 | 2400 | 945 |
| 462 | 20231227 | 105900 | 3876825285 | 2400 | 2400 | 2405 | 2400 | 559 |
| 463 | 20231227 | 105800 | 3875481840 | 2405 | 2405 | 2405 | 2405 | 1402 |
| 464 | 20231227 | 105700 | 3872110030 | 2405 | 2410 | 2410 | 2400 | 1602 |
| 465 | 20231227 | 105600 | 3868262165 | 2410 | 2405 | 2410 | 2405 | 615 |
| 466 | 20231227 | 105500 | 3866782120 | 2400 | 2395 | 2400 | 2395 | 7795 |
| 467 | 20231227 | 105400 | 3848083740 | 2395 | 2390 | 2400 | 2390 | 548 |
| 468 | 20231227 | 105300 | 3846773310 | 2390 | 2390 | 2400 | 2385 | 4202 |
| 469 | 20231227 | 105200 | 3836725240 | 2390 | 2390 | 2390 | 2390 | 365 |
| 470 | 20231227 | 105100 | 3835852890 | 2390 | 2390 | 2395 | 2390 | 570 |
| 471 | 20231227 | 105000 | 3834490065 | 2390 | 2390 | 2395 | 2390 | 1558 |
| 472 | 20231227 | 104900 | 3830766395 | 2390 | 2390 | 2395 | 2390 | 4269 |
| 473 | 20231227 | 104800 | 3820560595 | 2390 | 2395 | 2395 | 2390 | 1971 |
| 474 | 20231227 | 104700 | 3815849255 | 2395 | 2395 | 2395 | 2390 | 5806 |
| 475 | 20231227 | 104600 | 3801959495 | 2390 | 2395 | 2400 | 2390 | 6949 |
| 476 | 20231227 | 104500 | 3785311955 | 2395 | 2400 | 2405 | 2395 | 27539 |
| 477 | 20231227 | 104400 | 3719295155 | 2400 | 2405 | 2405 | 2400 | 6332 |
| 478 | 20231227 | 104300 | 3704095850 | 2405 | 2405 | 2410 | 2405 | 11154 |
| 479 | 20231227 | 104200 | 3677265480 | 2405 | 2410 | 2410 | 2405 | 7636 |
| 480 | 20231227 | 104100 | 3658899625 | 2410 | 2410 | 2410 | 2410 | 1246 |
| 481 | 20231227 | 104000 | 3655896765 | 2410 | 2415 | 2415 | 2410 | 1710 |
| 482 | 20231227 | 103900 | 3651772655 | 2415 | 2415 | 2420 | 2415 | 2411 |
| 483 | 20231227 | 103800 | 3645947590 | 2415 | 2415 | 2420 | 2415 | 2588 |
| 484 | 20231227 | 103700 | 3639693980 | 2415 | 2410 | 2415 | 2410 | 2073 |
| 485 | 20231227 | 103600 | 3634689440 | 2410 | 2410 | 2415 | 2410 | 1938 |
| 486 | 20231227 | 103500 | 3630018835 | 2410 | 2405 | 2410 | 2405 | 1671 |
| 487 | 20231227 | 103400 | 3626000030 | 2405 | 2410 | 2410 | 2405 | 3116 |
| 488 | 20231227 | 103300 | 3618495185 | 2410 | 2415 | 2420 | 2410 | 5761 |
| 489 | 20231227 | 103200 | 3604586025 | 2415 | 2415 | 2420 | 2410 | 2632 |
| 490 | 20231227 | 103100 | 3598231010 | 2415 | 2415 | 2415 | 2415 | 1557 |
| 491 | 20231227 | 103000 | 3594470855 | 2420 | 2420 | 2420 | 2410 | 4743 |
| 492 | 20231227 | 102900 | 3583003805 | 2420 | 2420 | 2420 | 2420 | 3138 |
| 493 | 20231227 | 102800 | 3575409845 | 2420 | 2415 | 2420 | 2415 | 4495 |
| 494 | 20231227 | 102700 | 3564537290 | 2415 | 2415 | 2420 | 2415 | 3163 |
| 495 | 20231227 | 102600 | 3556893595 | 2405 | 2410 | 2425 | 2405 | 29297 |
| 496 | 20231227 | 102500 | 3486274915 | 2410 | 2410 | 2425 | 2405 | 18814 |
| 497 | 20231227 | 102400 | 3440771520 | 2410 | 2440 | 2440 | 2410 | 14032 |
| 498 | 20231227 | 102300 | 3406747070 | 2435 | 2395 | 2475 | 2395 | 84047 |
| 499 | 20231227 | 102200 | 3202530940 | 2395 | 2400 | 2400 | 2395 | 2277 |
| 500 | 20231227 | 102100 | 3197066990 | 2390 | 2400 | 2405 | 2390 | 28796 |
| 501 | 20231227 | 102000 | 3127967330 | 2400 | 2395 | 2405 | 2395 | 3720 |
| 502 | 20231227 | 101900 | 3119039080 | 2405 | 2400 | 2405 | 2395 | 2059 |
| 503 | 20231227 | 101800 | 3114093435 | 2395 | 2400 | 2400 | 2395 | 1824 |
| 504 | 20231227 | 101700 | 3109717950 | 2400 | 2395 | 2405 | 2395 | 5126 |
| 505 | 20231227 | 101600 | 3097399740 | 2400 | 2395 | 2400 | 2395 | 3568 |
| 506 | 20231227 | 101500 | 3088840525 | 2400 | 2390 | 2400 | 2390 | 1467 |
| 507 | 20231227 | 101400 | 3085323720 | 2395 | 2395 | 2400 | 2390 | 2895 |
| 508 | 20231227 | 101300 | 3078390955 | 2395 | 2395 | 2400 | 2395 | 3572 |
| 509 | 20231227 | 101200 | 3069831335 | 2395 | 2380 | 2395 | 2380 | 2484 |
| 510 | 20231227 | 101100 | 3063888545 | 2380 | 2385 | 2390 | 2375 | 5105 |
| 511 | 20231227 | 101000 | 3051708395 | 2380 | 2385 | 2385 | 2375 | 11083 |
| 512 | 20231227 | 100900 | 3025310545 | 2385 | 2380 | 2390 | 2380 | 4697 |
| 513 | 20231227 | 100800 | 3014100790 | 2380 | 2380 | 2380 | 2375 | 17131 |
| 514 | 20231227 | 100700 | 2973344010 | 2380 | 2385 | 2390 | 2380 | 9125 |
| 515 | 20231227 | 100600 | 2951609285 | 2385 | 2385 | 2390 | 2385 | 3915 |
| 516 | 20231227 | 100500 | 2942269900 | 2385 | 2385 | 2390 | 2385 | 2035 |
| 517 | 20231227 | 100400 | 2937416140 | 2385 | 2380 | 2385 | 2375 | 3205 |
| 518 | 20231227 | 100300 | 2929783215 | 2380 | 2385 | 2390 | 2380 | 13433 |
| 519 | 20231227 | 100200 | 2897787075 | 2385 | 2390 | 2390 | 2380 | 2817 |
| 520 | 20231227 | 100100 | 2891068425 | 2390 | 2390 | 2390 | 2385 | 2864 |
| 521 | 20231227 | 100000 | 2884228425 | 2390 | 2385 | 2390 | 2385 | 1384 |
| 522 | 20231227 | 095900 | 2880921920 | 2390 | 2385 | 2390 | 2385 | 2049 |
| 523 | 20231227 | 095800 | 2876025015 | 2385 | 2385 | 2390 | 2385 | 2763 |
| 524 | 20231227 | 095700 | 2869423815 | 2385 | 2380 | 2385 | 2375 | 2051 |
| 525 | 20231227 | 095600 | 2864535480 | 2375 | 2385 | 2390 | 2375 | 17131 |
| 526 | 20231227 | 095500 | 2823722320 | 2385 | 2390 | 2390 | 2385 | 4491 |
| 527 | 20231227 | 095400 | 2813008090 | 2390 | 2385 | 2400 | 2385 | 115387 |
| 528 | 20231227 | 095300 | 2537648820 | 2380 | 2375 | 2380 | 2375 | 7633 |
| 529 | 20231227 | 095200 | 2519485785 | 2375 | 2375 | 2375 | 2370 | 2768 |
| 530 | 20231227 | 095100 | 2512917820 | 2375 | 2375 | 2380 | 2375 | 2832 |
| 531 | 20231227 | 095000 | 2506191670 | 2380 | 2375 | 2385 | 2375 | 5632 |
| 532 | 20231227 | 094900 | 2492794815 | 2375 | 2375 | 2380 | 2375 | 4063 |
| 533 | 20231227 | 094800 | 2483144960 | 2370 | 2370 | 2375 | 2365 | 9271 |
| 534 | 20231227 | 094700 | 2461148695 | 2370 | 2370 | 2375 | 2365 | 7320 |
| 535 | 20231227 | 094600 | 2443815245 | 2365 | 2365 | 2370 | 2365 | 6425 |
| 536 | 20231227 | 094500 | 2428599310 | 2370 | 2365 | 2375 | 2350 | 73515 |
| 537 | 20231227 | 094400 | 2255190435 | 2365 | 2375 | 2375 | 2365 | 17751 |
| 538 | 20231227 | 094300 | 2213143860 | 2370 | 2375 | 2380 | 2370 | 10895 |
| 539 | 20231227 | 094200 | 2187271635 | 2375 | 2390 | 2390 | 2375 | 12534 |
| 540 | 20231227 | 094100 | 2157399935 | 2390 | 2390 | 2390 | 2385 | 2430 |
| 541 | 20231227 | 094000 | 2151601030 | 2390 | 2390 | 2390 | 2385 | 1720 |
| 542 | 20231227 | 093900 | 2147495070 | 2390 | 2390 | 2395 | 2390 | 9898 |
| 543 | 20231227 | 093800 | 2123834295 | 2385 | 2385 | 2395 | 2385 | 7102 |
| 544 | 20231227 | 093700 | 2106862835 | 2385 | 2370 | 2385 | 2365 | 25981 |
| 545 | 20231227 | 093600 | 2045194140 | 2370 | 2370 | 2375 | 2370 | 16469 |
| 546 | 20231227 | 093500 | 2006161030 | 2375 | 2375 | 2380 | 2370 | 13413 |
| 547 | 20231227 | 093400 | 1974329110 | 2370 | 2380 | 2385 | 2370 | 11247 |
| 548 | 20231227 | 093300 | 1947632660 | 2380 | 2380 | 2390 | 2380 | 8344 |
| 549 | 20231227 | 093200 | 1927735575 | 2385 | 2375 | 2385 | 2375 | 5436 |
| 550 | 20231227 | 093100 | 1914799065 | 2380 | 2385 | 2390 | 2375 | 32203 |
| 551 | 20231227 | 093000 | 1838119955 | 2390 | 2395 | 2395 | 2385 | 2566 |
| 552 | 20231227 | 092900 | 1831987740 | 2390 | 2390 | 2395 | 2385 | 3286 |
| 553 | 20231227 | 092800 | 1824126220 | 2385 | 2390 | 2390 | 2385 | 13266 |
| 554 | 20231227 | 092700 | 1792484910 | 2390 | 2400 | 2400 | 2390 | 11888 |
| 555 | 20231227 | 092600 | 1764023690 | 2395 | 2390 | 2400 | 2385 | 21233 |
| 556 | 20231227 | 092500 | 1713320580 | 2385 | 2395 | 2400 | 2385 | 11968 |
| 557 | 20231227 | 092400 | 1684733535 | 2395 | 2395 | 2400 | 2390 | 10452 |
| 558 | 20231227 | 092300 | 1659740605 | 2400 | 2415 | 2420 | 2400 | 25568 |
| 559 | 20231227 | 092200 | 1598134135 | 2410 | 2395 | 2410 | 2390 | 18963 |
| 560 | 20231227 | 092100 | 1552689800 | 2395 | 2405 | 2405 | 2390 | 2970 |
| 561 | 20231227 | 092000 | 1545577630 | 2400 | 2420 | 2420 | 2385 | 42249 |
| 562 | 20231227 | 091900 | 1444249620 | 2420 | 2395 | 2420 | 2395 | 30545 |
| 563 | 20231227 | 091800 | 1370893390 | 2395 | 2410 | 2410 | 2390 | 40216 |
| 564 | 20231227 | 091700 | 1274362515 | 2410 | 2425 | 2425 | 2410 | 18082 |
| 565 | 20231227 | 091600 | 1230637025 | 2425 | 2435 | 2435 | 2425 | 5349 |
| 566 | 20231227 | 091500 | 1217657330 | 2430 | 2435 | 2440 | 2425 | 30141 |
| 567 | 20231227 | 091400 | 1144378845 | 2435 | 2440 | 2445 | 2435 | 10279 |
| 568 | 20231227 | 091300 | 1119313610 | 2440 | 2450 | 2460 | 2440 | 7610 |
| 569 | 20231227 | 091200 | 1100695680 | 2450 | 2455 | 2480 | 2450 | 19180 |
| 570 | 20231227 | 091100 | 1053556615 | 2455 | 2465 | 2485 | 2455 | 15507 |
| 571 | 20231227 | 091000 | 1015313850 | 2465 | 2470 | 2475 | 2465 | 6593 |
| 572 | 20231227 | 090900 | 999037235 | 2470 | 2470 | 2480 | 2465 | 7303 |
| 573 | 20231227 | 090800 | 980998465 | 2470 | 2475 | 2480 | 2470 | 29357 |
| 574 | 20231227 | 090700 | 908388630 | 2475 | 2450 | 2495 | 2435 | 53891 |
| 575 | 20231227 | 090600 | 775567735 | 2430 | 2450 | 2450 | 2430 | 32386 |
| 576 | 20231227 | 090500 | 696525935 | 2450 | 2455 | 2455 | 2435 | 17942 |
| 577 | 20231227 | 090400 | 652651770 | 2450 | 2450 | 2450 | 2425 | 36977 |
| 578 | 20231227 | 090300 | 562426500 | 2450 | 2455 | 2465 | 2445 | 31951 |
| 579 | 20231227 | 090200 | 483889225 | 2440 | 2440 | 2460 | 2435 | 25275 |
| 580 | 20231227 | 090100 | 422093080 | 2440 | 2435 | 2440 | 2405 | 61669 |
| 581 | 20231227 | 090000 | 272426500 | 2435 | 2395 | 2450 | 2395 | 105065 |