29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 184100 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 15359 |
| 3 | 20231228 | 184000 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 4 | 20231228 | 183900 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 5 | 20231228 | 183800 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 6 | 20231228 | 183700 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 7 | 20231228 | 183600 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 8 | 20231228 | 183500 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 9 | 20231228 | 183400 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 10 | 20231228 | 183300 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 11 | 20231228 | 183200 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 12 | 20231228 | 183100 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 13 | 20231228 | 183000 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 14 | 20231228 | 182900 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 15 | 20231228 | 182800 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 16 | 20231228 | 182700 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 17 | 20231228 | 182600 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 18 | 20231228 | 182500 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 19 | 20231228 | 182400 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 20 | 20231228 | 182300 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 21 | 20231228 | 182200 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 22 | 20231228 | 182100 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 23 | 20231228 | 182000 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 24 | 20231228 | 181900 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 25 | 20231228 | 181800 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 26 | 20231228 | 181700 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 27 | 20231228 | 181600 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 28 | 20231228 | 181500 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 29 | 20231228 | 181400 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 30 | 20231228 | 181300 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 31 | 20231228 | 181200 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 32 | 20231228 | 181100 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 15359 |
| 33 | 20231228 | 181000 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 34 | 20231228 | 180900 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 35 | 20231228 | 180800 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 36 | 20231228 | 180700 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 37 | 20231228 | 180600 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 38 | 20231228 | 180500 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 39 | 20231228 | 180400 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 40 | 20231228 | 180300 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 41 | 20231228 | 180200 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 42 | 20231228 | 180100 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 43 | 20231228 | 180000 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 44 | 20231228 | 175900 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 45 | 20231228 | 175800 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 46 | 20231228 | 175700 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 47 | 20231228 | 175600 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 48 | 20231228 | 175500 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 49 | 20231228 | 175400 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 50 | 20231228 | 175300 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 51 | 20231228 | 175200 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 52 | 20231228 | 175100 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 53 | 20231228 | 175000 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 54 | 20231228 | 174900 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 55 | 20231228 | 174800 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 56 | 20231228 | 174700 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 57 | 20231228 | 174600 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 58 | 20231228 | 174500 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 59 | 20231228 | 174400 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 60 | 20231228 | 174300 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 61 | 20231228 | 174200 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 62 | 20231228 | 174100 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 15359 |
| 63 | 20231228 | 174000 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 64 | 20231228 | 173900 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 65 | 20231228 | 173800 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 66 | 20231228 | 173700 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 67 | 20231228 | 173600 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 68 | 20231228 | 173500 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 69 | 20231228 | 173400 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 70 | 20231228 | 173300 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 71 | 20231228 | 173200 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 72 | 20231228 | 173100 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 73 | 20231228 | 173000 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 74 | 20231228 | 172900 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 75 | 20231228 | 172800 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 76 | 20231228 | 172700 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 77 | 20231228 | 172600 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 78 | 20231228 | 172500 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 79 | 20231228 | 172400 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 80 | 20231228 | 172300 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 81 | 20231228 | 172200 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 82 | 20231228 | 172100 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 83 | 20231228 | 172000 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 84 | 20231228 | 171900 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 85 | 20231228 | 171800 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 86 | 20231228 | 171700 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 87 | 20231228 | 171600 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 88 | 20231228 | 171500 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 89 | 20231228 | 171400 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 90 | 20231228 | 171300 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 91 | 20231228 | 171200 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 92 | 20231228 | 171100 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 15359 |
| 93 | 20231228 | 171000 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 94 | 20231228 | 170900 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 95 | 20231228 | 170800 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 96 | 20231228 | 170700 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 97 | 20231228 | 170600 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 98 | 20231228 | 170500 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 99 | 20231228 | 170400 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 100 | 20231228 | 170300 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 101 | 20231228 | 170200 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 102 | 20231228 | 170100 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 103 | 20231228 | 170000 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 104 | 20231228 | 165900 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 105 | 20231228 | 165800 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 106 | 20231228 | 165700 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 107 | 20231228 | 165600 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 108 | 20231228 | 165500 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 109 | 20231228 | 165400 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 110 | 20231228 | 165300 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 111 | 20231228 | 165200 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 112 | 20231228 | 165100 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 113 | 20231228 | 165000 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 114 | 20231228 | 164900 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 115 | 20231228 | 164800 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 116 | 20231228 | 164700 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 117 | 20231228 | 164600 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 118 | 20231228 | 164500 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 119 | 20231228 | 164400 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 120 | 20231228 | 164300 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 121 | 20231228 | 164200 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 122 | 20231228 | 164100 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 15359 |
| 123 | 20231228 | 164000 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 124 | 20231228 | 163900 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 125 | 20231228 | 163800 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 126 | 20231228 | 163700 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 127 | 20231228 | 163600 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 128 | 20231228 | 163500 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 129 | 20231228 | 163400 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 130 | 20231228 | 163300 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 131 | 20231228 | 163200 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 132 | 20231228 | 163100 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 133 | 20231228 | 163000 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 134 | 20231228 | 162900 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 135 | 20231228 | 162800 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 136 | 20231228 | 162700 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 137 | 20231228 | 162600 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 138 | 20231228 | 162500 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 139 | 20231228 | 162400 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 140 | 20231228 | 162300 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 141 | 20231228 | 162200 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 142 | 20231228 | 162100 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 143 | 20231228 | 162000 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 144 | 20231228 | 161900 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 145 | 20231228 | 161800 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 146 | 20231228 | 161700 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 147 | 20231228 | 161600 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 148 | 20231228 | 161500 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 149 | 20231228 | 161400 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 150 | 20231228 | 161300 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 151 | 20231228 | 161200 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 152 | 20231228 | 161100 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 15359 |
| 153 | 20231228 | 161000 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 154 | 20231228 | 160900 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 155 | 20231228 | 160800 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 156 | 20231228 | 160700 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 157 | 20231228 | 160600 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 158 | 20231228 | 160500 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 159 | 20231228 | 160400 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 160 | 20231228 | 160300 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 161 | 20231228 | 160200 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 162 | 20231228 | 160100 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 163 | 20231228 | 160000 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 164 | 20231228 | 155900 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 165 | 20231228 | 155800 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 166 | 20231228 | 155700 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 167 | 20231228 | 155600 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 168 | 20231228 | 155500 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 169 | 20231228 | 155400 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 170 | 20231228 | 155300 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 171 | 20231228 | 155200 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 172 | 20231228 | 155100 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 173 | 20231228 | 155000 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 174 | 20231228 | 154900 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 175 | 20231228 | 154800 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 176 | 20231228 | 154700 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 177 | 20231228 | 154600 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 178 | 20231228 | 154500 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 179 | 20231228 | 154400 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 180 | 20231228 | 154300 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 181 | 20231228 | 154200 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 182 | 20231228 | 154100 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 15359 |
| 183 | 20231228 | 154000 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 184 | 20231228 | 153900 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 185 | 20231228 | 153800 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 186 | 20231228 | 153700 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 187 | 20231228 | 153600 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 188 | 20231228 | 153500 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 189 | 20231228 | 153400 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 190 | 20231228 | 153300 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 191 | 20231228 | 153200 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 192 | 20231228 | 153100 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 0 |
| 193 | 20231228 | 153000 | 5774558330 | 8680 | 8680 | 8680 | 8680 | 15359 |
| 194 | 20231228 | 152900 | 5641242210 | 8730 | 8730 | 8730 | 8730 | 0 |
| 195 | 20231228 | 152800 | 5641242210 | 8730 | 8730 | 8730 | 8730 | 0 |
| 196 | 20231228 | 152700 | 5641242210 | 8730 | 8730 | 8730 | 8730 | 0 |
| 197 | 20231228 | 152600 | 5641242210 | 8730 | 8730 | 8730 | 8730 | 0 |
| 198 | 20231228 | 152500 | 5641242210 | 8730 | 8730 | 8730 | 8730 | 0 |
| 199 | 20231228 | 152400 | 5641242210 | 8730 | 8730 | 8730 | 8730 | 0 |
| 200 | 20231228 | 152300 | 5641242210 | 8730 | 8730 | 8730 | 8730 | 0 |
| 201 | 20231228 | 152200 | 5641242210 | 8730 | 8730 | 8730 | 8730 | 0 |
| 202 | 20231228 | 152100 | 5641242210 | 8730 | 8730 | 8730 | 8730 | 0 |
| 203 | 20231228 | 152000 | 5641242210 | 8730 | 8730 | 8730 | 8730 | 0 |
| 204 | 20231228 | 151900 | 5641242210 | 8730 | 8720 | 8730 | 8700 | 2076 |
| 205 | 20231228 | 151800 | 5623146720 | 8720 | 8720 | 8720 | 8710 | 1506 |
| 206 | 20231228 | 151700 | 5610017400 | 8710 | 8710 | 8720 | 8700 | 2007 |
| 207 | 20231228 | 151600 | 5592535230 | 8700 | 8700 | 8710 | 8700 | 451 |
| 208 | 20231228 | 151500 | 5588610980 | 8690 | 8700 | 8700 | 8690 | 4279 |
| 209 | 20231228 | 151400 | 5551388220 | 8700 | 8690 | 8700 | 8690 | 7949 |
| 210 | 20231228 | 151300 | 5482266000 | 8700 | 8700 | 8700 | 8690 | 3060 |
| 211 | 20231228 | 151200 | 5455645050 | 8700 | 8680 | 8700 | 8680 | 1232 |
| 212 | 20231228 | 151100 | 5444939470 | 8680 | 8660 | 8700 | 8640 | 5372 |
| 213 | 20231228 | 151000 | 5398372860 | 8660 | 8680 | 8680 | 8610 | 3800 |
| 214 | 20231228 | 150900 | 5365617240 | 8680 | 8710 | 8710 | 8600 | 21626 |
| 215 | 20231228 | 150800 | 5179267880 | 8710 | 8700 | 8710 | 8660 | 538 |
| 216 | 20231228 | 150700 | 5174594160 | 8720 | 8680 | 8720 | 8610 | 12427 |
| 217 | 20231228 | 150600 | 5067140710 | 8740 | 8740 | 8750 | 8660 | 8955 |
| 218 | 20231228 | 150500 | 4989221300 | 8720 | 8730 | 8740 | 8720 | 1139 |
| 219 | 20231228 | 150400 | 4979284170 | 8730 | 8750 | 8750 | 8730 | 973 |
| 220 | 20231228 | 150300 | 4970786960 | 8730 | 8730 | 8750 | 8730 | 1376 |
| 221 | 20231228 | 150200 | 4958772850 | 8750 | 8750 | 8750 | 8730 | 1310 |
| 222 | 20231228 | 150100 | 4947322240 | 8750 | 8750 | 8750 | 8740 | 2983 |
| 223 | 20231228 | 150000 | 4921249720 | 8750 | 8750 | 8750 | 8740 | 365 |
| 224 | 20231228 | 145900 | 4918056040 | 8740 | 8740 | 8750 | 8730 | 995 |
| 225 | 20231228 | 145800 | 4909358880 | 8740 | 8740 | 8750 | 8740 | 1303 |
| 226 | 20231228 | 145700 | 4897969670 | 8750 | 8750 | 8750 | 8730 | 617 |
| 227 | 20231228 | 145600 | 4892579620 | 8740 | 8750 | 8750 | 8730 | 227 |
| 228 | 20231228 | 145500 | 4890595060 | 8730 | 8750 | 8750 | 8730 | 522 |
| 229 | 20231228 | 145400 | 4886033110 | 8730 | 8740 | 8750 | 8730 | 179 |
| 230 | 20231228 | 145300 | 4884468580 | 8740 | 8740 | 8750 | 8740 | 1857 |
| 231 | 20231228 | 145200 | 4868236110 | 8740 | 8740 | 8750 | 8720 | 2547 |
| 232 | 20231228 | 145100 | 4846001760 | 8740 | 8740 | 8750 | 8730 | 1037 |
| 233 | 20231228 | 145000 | 4836938400 | 8740 | 8740 | 8740 | 8730 | 568 |
| 234 | 20231228 | 144900 | 4831978100 | 8740 | 8740 | 8740 | 8730 | 354 |
| 235 | 20231228 | 144800 | 4828886580 | 8730 | 8730 | 8740 | 8730 | 269 |
| 236 | 20231228 | 144700 | 4826538150 | 8740 | 8750 | 8750 | 8720 | 2357 |
| 237 | 20231228 | 144600 | 4805957400 | 8740 | 8750 | 8750 | 8730 | 736 |
| 238 | 20231228 | 144500 | 4799527390 | 8750 | 8750 | 8750 | 8730 | 1090 |
| 239 | 20231228 | 144400 | 4789996420 | 8730 | 8740 | 8750 | 8730 | 1381 |
| 240 | 20231228 | 144300 | 4777925270 | 8730 | 8740 | 8750 | 8710 | 1625 |
| 241 | 20231228 | 144200 | 4763722120 | 8740 | 8720 | 8740 | 8720 | 741 |
| 242 | 20231228 | 144100 | 4757254290 | 8730 | 8730 | 8750 | 8720 | 2903 |
| 243 | 20231228 | 144000 | 4731925080 | 8740 | 8740 | 8750 | 8720 | 516 |
| 244 | 20231228 | 143900 | 4727413480 | 8740 | 8740 | 8740 | 8720 | 455 |
| 245 | 20231228 | 143800 | 4723439330 | 8740 | 8730 | 8750 | 8720 | 903 |
| 246 | 20231228 | 143700 | 4715555940 | 8730 | 8740 | 8750 | 8730 | 976 |
| 247 | 20231228 | 143600 | 4707029430 | 8740 | 8730 | 8740 | 8720 | 496 |
| 248 | 20231228 | 143500 | 4702699440 | 8720 | 8720 | 8720 | 8700 | 1428 |
| 249 | 20231228 | 143400 | 4690263280 | 8720 | 8730 | 8730 | 8720 | 2117 |
| 250 | 20231228 | 143300 | 4671797550 | 8730 | 8740 | 8750 | 8720 | 417 |
| 251 | 20231228 | 143200 | 4668158140 | 8740 | 8740 | 8750 | 8730 | 8978 |
| 252 | 20231228 | 143100 | 4589690740 | 8750 | 8750 | 8750 | 8740 | 1190 |
| 253 | 20231228 | 143000 | 4579289910 | 8740 | 8750 | 8750 | 8740 | 579 |
| 254 | 20231228 | 142900 | 4574224180 | 8750 | 8740 | 8750 | 8740 | 22 |
| 255 | 20231228 | 142800 | 4574031700 | 8740 | 8750 | 8750 | 8740 | 418 |
| 256 | 20231228 | 142700 | 4570374740 | 8750 | 8740 | 8750 | 8740 | 759 |
| 257 | 20231228 | 142600 | 4563737000 | 8750 | 8750 | 8750 | 8740 | 4408 |
| 258 | 20231228 | 142500 | 4525197270 | 8740 | 8750 | 8750 | 8740 | 169 |
| 259 | 20231228 | 142400 | 4523719750 | 8750 | 8750 | 8750 | 8740 | 71 |
| 260 | 20231228 | 142300 | 4523098560 | 8750 | 8750 | 8750 | 8740 | 71 |
| 261 | 20231228 | 142200 | 4522477680 | 8740 | 8740 | 8750 | 8740 | 62 |
| 262 | 20231228 | 142100 | 4521935270 | 8750 | 8750 | 8750 | 8740 | 270 |
| 263 | 20231228 | 142000 | 4519574290 | 8750 | 8740 | 8750 | 8740 | 22 |
| 264 | 20231228 | 141900 | 4519381830 | 8750 | 8750 | 8750 | 8740 | 119 |
| 265 | 20231228 | 141800 | 4518340620 | 8740 | 8750 | 8750 | 8740 | 1113 |
| 266 | 20231228 | 141700 | 4508612890 | 8750 | 8750 | 8750 | 8740 | 63 |
| 267 | 20231228 | 141600 | 4508062090 | 8740 | 8750 | 8750 | 8740 | 197 |
| 268 | 20231228 | 141500 | 4506339660 | 8740 | 8750 | 8750 | 8740 | 104 |
| 269 | 20231228 | 141400 | 4505430020 | 8750 | 8750 | 8750 | 8740 | 173 |
| 270 | 20231228 | 141300 | 4503916320 | 8750 | 8740 | 8750 | 8740 | 1271 |
| 271 | 20231228 | 141200 | 4492805640 | 8740 | 8760 | 8760 | 8740 | 2458 |
| 272 | 20231228 | 141100 | 4471308060 | 8760 | 8760 | 8760 | 8750 | 1413 |
| 273 | 20231228 | 141000 | 4458943870 | 8750 | 8750 | 8760 | 8750 | 2391 |
| 274 | 20231228 | 140900 | 4438021970 | 8750 | 8750 | 8750 | 8740 | 188 |
| 275 | 20231228 | 140800 | 4436377010 | 8740 | 8750 | 8750 | 8740 | 253 |
| 276 | 20231228 | 140700 | 4434163550 | 8750 | 8750 | 8750 | 8740 | 1253 |
| 277 | 20231228 | 140600 | 4423212080 | 8750 | 8740 | 8750 | 8740 | 524 |
| 278 | 20231228 | 140500 | 4418631150 | 8750 | 8750 | 8750 | 8750 | 245 |
| 279 | 20231228 | 140400 | 4416487400 | 8750 | 8750 | 8750 | 8740 | 187 |
| 280 | 20231228 | 140300 | 4414851220 | 8750 | 8740 | 8750 | 8740 | 245 |
| 281 | 20231228 | 140200 | 4412709690 | 8740 | 8740 | 8750 | 8740 | 126 |
| 282 | 20231228 | 140100 | 4411607740 | 8750 | 8750 | 8750 | 8740 | 571 |
| 283 | 20231228 | 140000 | 4406617050 | 8750 | 8730 | 8750 | 8730 | 3024 |
| 284 | 20231228 | 135900 | 4380162740 | 8730 | 8740 | 8740 | 8730 | 337 |
| 285 | 20231228 | 135800 | 4377217400 | 8740 | 8740 | 8740 | 8730 | 470 |
| 286 | 20231228 | 135700 | 4373114110 | 8740 | 8740 | 8740 | 8730 | 404 |
| 287 | 20231228 | 135600 | 4369583220 | 8740 | 8730 | 8740 | 8730 | 158 |
| 288 | 20231228 | 135500 | 4368202800 | 8740 | 8730 | 8740 | 8700 | 856 |
| 289 | 20231228 | 135400 | 4360733120 | 8740 | 8730 | 8740 | 8730 | 204 |
| 290 | 20231228 | 135300 | 4358950180 | 8740 | 8740 | 8740 | 8730 | 414 |
| 291 | 20231228 | 135200 | 4355335230 | 8740 | 8750 | 8750 | 8680 | 11730 |
| 292 | 20231228 | 135100 | 4253205230 | 8750 | 8750 | 8760 | 8740 | 952 |
| 293 | 20231228 | 135000 | 4244876220 | 8760 | 8760 | 8760 | 8750 | 327 |
| 294 | 20231228 | 134900 | 4242013750 | 8760 | 8740 | 8760 | 8740 | 164 |
| 295 | 20231228 | 134800 | 4240580350 | 8750 | 8750 | 8760 | 8750 | 1125 |
| 296 | 20231228 | 134700 | 4230736520 | 8760 | 8770 | 8770 | 8760 | 43 |
| 297 | 20231228 | 134600 | 4230359830 | 8770 | 8750 | 8770 | 8710 | 5591 |
| 298 | 20231228 | 134500 | 4181555010 | 8760 | 8760 | 8770 | 8760 | 967 |
| 299 | 20231228 | 134400 | 4173084060 | 8760 | 8760 | 8760 | 8750 | 192 |
| 300 | 20231228 | 134300 | 4171402180 | 8760 | 8760 | 8770 | 8760 | 683 |
| 301 | 20231228 | 134200 | 4165419050 | 8760 | 8750 | 8760 | 8750 | 12 |
| 302 | 20231228 | 134100 | 4165314000 | 8760 | 8770 | 8770 | 8720 | 3014 |
| 303 | 20231228 | 134000 | 4138986270 | 8770 | 8760 | 8770 | 8750 | 430 |
| 304 | 20231228 | 133900 | 4135219460 | 8760 | 8770 | 8770 | 8750 | 369 |
| 305 | 20231228 | 133800 | 4131987040 | 8770 | 8770 | 8770 | 8760 | 19 |
| 306 | 20231228 | 133700 | 4131820510 | 8770 | 8770 | 8770 | 8760 | 111 |
| 307 | 20231228 | 133600 | 4130848080 | 8770 | 8770 | 8770 | 8760 | 268 |
| 308 | 20231228 | 133500 | 4128499740 | 8770 | 8760 | 8770 | 8750 | 318 |
| 309 | 20231228 | 133400 | 4125712900 | 8760 | 8760 | 8770 | 8740 | 239 |
| 310 | 20231228 | 133300 | 4123620380 | 8760 | 8770 | 8770 | 8730 | 193 |
| 311 | 20231228 | 133200 | 4121933870 | 8770 | 8760 | 8770 | 8720 | 8635 |
| 312 | 20231228 | 133100 | 4046397270 | 8760 | 8760 | 8770 | 8760 | 1086 |
| 313 | 20231228 | 133000 | 4036883830 | 8760 | 8760 | 8770 | 8760 | 568 |
| 314 | 20231228 | 132900 | 4031906910 | 8760 | 8760 | 8770 | 8760 | 45 |
| 315 | 20231228 | 132800 | 4031512610 | 8770 | 8770 | 8770 | 8760 | 39 |
| 316 | 20231228 | 132700 | 4031170850 | 8760 | 8770 | 8770 | 8760 | 639 |
| 317 | 20231228 | 132600 | 4025566900 | 8770 | 8770 | 8770 | 8760 | 46 |
| 318 | 20231228 | 132500 | 4025163620 | 8770 | 8770 | 8770 | 8760 | 409 |
| 319 | 20231228 | 132400 | 4021578690 | 8770 | 8770 | 8770 | 8770 | 74 |
| 320 | 20231228 | 132300 | 4020929710 | 8770 | 8770 | 8770 | 8750 | 526 |
| 321 | 20231228 | 132200 | 4016325050 | 8760 | 8760 | 8760 | 8760 | 401 |
| 322 | 20231228 | 132100 | 4012812290 | 8760 | 8760 | 8760 | 8750 | 839 |
| 323 | 20231228 | 132000 | 4005462950 | 8760 | 8750 | 8760 | 8750 | 160 |
| 324 | 20231228 | 131900 | 4004062570 | 8760 | 8770 | 8770 | 8760 | 847 |
| 325 | 20231228 | 131800 | 3996642560 | 8760 | 8770 | 8770 | 8760 | 179 |
| 326 | 20231228 | 131700 | 3995074280 | 8770 | 8760 | 8770 | 8750 | 509 |
| 327 | 20231228 | 131600 | 3990615770 | 8770 | 8760 | 8770 | 8760 | 718 |
| 328 | 20231228 | 131500 | 3984326060 | 8760 | 8770 | 8770 | 8760 | 458 |
| 329 | 20231228 | 131400 | 3980312690 | 8750 | 8780 | 8780 | 8750 | 3170 |
| 330 | 20231228 | 131300 | 3952541290 | 8780 | 8780 | 8780 | 8780 | 59 |
| 331 | 20231228 | 131200 | 3952023270 | 8780 | 8780 | 8780 | 8770 | 414 |
| 332 | 20231228 | 131100 | 3948388400 | 8780 | 8770 | 8780 | 8770 | 31 |
| 333 | 20231228 | 131000 | 3948116470 | 8770 | 8780 | 8780 | 8770 | 1606 |
| 334 | 20231228 | 130900 | 3934023790 | 8780 | 8770 | 8780 | 8770 | 459 |
| 335 | 20231228 | 130800 | 3929998150 | 8770 | 8760 | 8770 | 8760 | 265 |
| 336 | 20231228 | 130700 | 3927676230 | 8760 | 8750 | 8760 | 8750 | 1386 |
| 337 | 20231228 | 130600 | 3915548010 | 8750 | 8770 | 8770 | 8720 | 7739 |
| 338 | 20231228 | 130500 | 3848001810 | 8780 | 8780 | 8780 | 8730 | 4211 |
| 339 | 20231228 | 130400 | 3811174650 | 8780 | 8770 | 8780 | 8770 | 638 |
| 340 | 20231228 | 130300 | 3805579310 | 8780 | 8770 | 8780 | 8760 | 2231 |
| 341 | 20231228 | 130200 | 3786012300 | 8770 | 8760 | 8770 | 8750 | 1182 |
| 342 | 20231228 | 130100 | 3775657960 | 8760 | 8770 | 8770 | 8760 | 1030 |
| 343 | 20231228 | 130000 | 3766632700 | 8770 | 8770 | 8770 | 8770 | 965 |
| 344 | 20231228 | 125900 | 3758169650 | 8770 | 8750 | 8770 | 8750 | 441 |
| 345 | 20231228 | 125800 | 3754306920 | 8750 | 8750 | 8760 | 8750 | 491 |
| 346 | 20231228 | 125700 | 3750008510 | 8760 | 8760 | 8770 | 8760 | 1560 |
| 347 | 20231228 | 125600 | 3736339430 | 8760 | 8760 | 8770 | 8760 | 809 |
| 348 | 20231228 | 125500 | 3729250950 | 8770 | 8760 | 8770 | 8760 | 362 |
| 349 | 20231228 | 125400 | 3726078700 | 8760 | 8770 | 8770 | 8760 | 362 |
| 350 | 20231228 | 125300 | 3722906400 | 8770 | 8770 | 8770 | 8770 | 7 |
| 351 | 20231228 | 125200 | 3722845010 | 8770 | 8760 | 8770 | 8760 | 319 |
| 352 | 20231228 | 125100 | 3720049970 | 8760 | 8760 | 8770 | 8760 | 700 |
| 353 | 20231228 | 125000 | 3713912250 | 8760 | 8770 | 8770 | 8760 | 556 |
| 354 | 20231228 | 124900 | 3709041630 | 8770 | 8760 | 8770 | 8760 | 173 |
| 355 | 20231228 | 124800 | 3707524630 | 8770 | 8740 | 8770 | 8740 | 69 |
| 356 | 20231228 | 124700 | 3706920900 | 8740 | 8760 | 8770 | 8740 | 5729 |
| 357 | 20231228 | 124600 | 3656804100 | 8770 | 8770 | 8770 | 8770 | 5 |
| 358 | 20231228 | 124500 | 3656760250 | 8770 | 8780 | 8780 | 8750 | 3280 |
| 359 | 20231228 | 124400 | 3628006600 | 8770 | 8770 | 8770 | 8760 | 1532 |
| 360 | 20231228 | 124300 | 3614571450 | 8770 | 8780 | 8780 | 8770 | 444 |
| 361 | 20231228 | 124200 | 3610675920 | 8780 | 8770 | 8790 | 8770 | 340 |
| 362 | 20231228 | 124100 | 3607693590 | 8770 | 8800 | 8800 | 8750 | 25026 |
| 363 | 20231228 | 124000 | 3388184920 | 8800 | 8800 | 8800 | 8790 | 70 |
| 364 | 20231228 | 123900 | 3387569420 | 8790 | 8790 | 8800 | 8790 | 243 |
| 365 | 20231228 | 123800 | 3385433370 | 8790 | 8800 | 8800 | 8790 | 20 |
| 366 | 20231228 | 123700 | 3385257530 | 8800 | 8790 | 8800 | 8790 | 291 |
| 367 | 20231228 | 123600 | 3382698350 | 8790 | 8800 | 8800 | 8790 | 457 |
| 368 | 20231228 | 123500 | 3378678920 | 8800 | 8800 | 8800 | 8790 | 1741 |
| 369 | 20231228 | 123400 | 3363374370 | 8790 | 8800 | 8800 | 8790 | 618 |
| 370 | 20231228 | 123300 | 3357942100 | 8800 | 8790 | 8800 | 8790 | 1738 |
| 371 | 20231228 | 123200 | 3342658430 | 8800 | 8800 | 8800 | 8790 | 1532 |
| 372 | 20231228 | 123100 | 3329177030 | 8800 | 8790 | 8800 | 8790 | 1613 |
| 373 | 20231228 | 123000 | 3314989980 | 8790 | 8800 | 8800 | 8790 | 1809 |
| 374 | 20231228 | 122900 | 3299083450 | 8800 | 8800 | 8800 | 8790 | 12633 |
| 375 | 20231228 | 122800 | 3187913300 | 8800 | 8790 | 8800 | 8790 | 3161 |
| 376 | 20231228 | 122700 | 3160127960 | 8780 | 8790 | 8790 | 8780 | 506 |
| 377 | 20231228 | 122600 | 3155680320 | 8790 | 8790 | 8790 | 8780 | 170 |
| 378 | 20231228 | 122500 | 3154187250 | 8790 | 8790 | 8790 | 8780 | 250 |
| 379 | 20231228 | 122400 | 3151991250 | 8790 | 8800 | 8800 | 8790 | 2308 |
| 380 | 20231228 | 122300 | 3131703090 | 8800 | 8800 | 8800 | 8790 | 2784 |
| 381 | 20231228 | 122200 | 3107231240 | 8790 | 8790 | 8800 | 8790 | 548 |
| 382 | 20231228 | 122100 | 3102414190 | 8800 | 8800 | 8800 | 8790 | 135 |
| 383 | 20231228 | 122000 | 3101227290 | 8790 | 8800 | 8800 | 8790 | 766 |
| 384 | 20231228 | 121900 | 3094491990 | 8800 | 8790 | 8800 | 8790 | 580 |
| 385 | 20231228 | 121800 | 3089391430 | 8790 | 8800 | 8800 | 8790 | 1033 |
| 386 | 20231228 | 121700 | 3080304650 | 8800 | 8780 | 8800 | 8780 | 8446 |
| 387 | 20231228 | 121600 | 3006075730 | 8780 | 8770 | 8780 | 8770 | 1947 |
| 388 | 20231228 | 121500 | 2988999430 | 8770 | 8770 | 8770 | 8770 | 35 |
| 389 | 20231228 | 121400 | 2988692480 | 8760 | 8770 | 8770 | 8760 | 138 |
| 390 | 20231228 | 121300 | 2987483560 | 8770 | 8760 | 8770 | 8760 | 151 |
| 391 | 20231228 | 121200 | 2986159620 | 8770 | 8770 | 8780 | 8770 | 404 |
| 392 | 20231228 | 121100 | 2982616530 | 8770 | 8780 | 8780 | 8770 | 1350 |
| 393 | 20231228 | 121000 | 2970776160 | 8780 | 8780 | 8790 | 8780 | 637 |
| 394 | 20231228 | 120900 | 2965183260 | 8780 | 8790 | 8790 | 8780 | 3753 |
| 395 | 20231228 | 120800 | 2932230910 | 8790 | 8790 | 8790 | 8780 | 160 |
| 396 | 20231228 | 120700 | 2930824930 | 8790 | 8790 | 8790 | 8780 | 270 |
| 397 | 20231228 | 120600 | 2928452650 | 8790 | 8790 | 8790 | 8790 | 678 |
| 398 | 20231228 | 120500 | 2922493030 | 8790 | 8790 | 8790 | 8790 | 1473 |
| 399 | 20231228 | 120400 | 2909545360 | 8790 | 8790 | 8790 | 8780 | 1850 |
| 400 | 20231228 | 120300 | 2893284360 | 8790 | 8760 | 8790 | 8760 | 9073 |
| 401 | 20231228 | 120200 | 2813672960 | 8770 | 8750 | 8770 | 8750 | 1137 |
| 402 | 20231228 | 120100 | 2803718690 | 8760 | 8750 | 8770 | 8750 | 401 |
| 403 | 20231228 | 120000 | 2800205830 | 8740 | 8760 | 8770 | 8740 | 322 |
| 404 | 20231228 | 115900 | 2797388190 | 8770 | 8760 | 8770 | 8760 | 371 |
| 405 | 20231228 | 115800 | 2794137990 | 8770 | 8720 | 8770 | 8720 | 5748 |
| 406 | 20231228 | 115700 | 2743826470 | 8730 | 8730 | 8730 | 8730 | 39 |
| 407 | 20231228 | 115600 | 2743486000 | 8730 | 8710 | 8730 | 8700 | 777 |
| 408 | 20231228 | 115500 | 2736710420 | 8710 | 8700 | 8710 | 8650 | 231 |
| 409 | 20231228 | 115400 | 2734710180 | 8650 | 8710 | 8710 | 8650 | 3929 |
| 410 | 20231228 | 115300 | 2700618730 | 8660 | 8690 | 8720 | 8630 | 22379 |
| 411 | 20231228 | 115200 | 2506544310 | 8730 | 8750 | 8750 | 8680 | 11037 |
| 412 | 20231228 | 115100 | 2410580690 | 8750 | 8740 | 8770 | 8700 | 5036 |
| 413 | 20231228 | 115000 | 2366663550 | 8740 | 8770 | 8780 | 8740 | 11651 |
| 414 | 20231228 | 114900 | 2264609020 | 8780 | 8770 | 8780 | 8770 | 415 |
| 415 | 20231228 | 114800 | 2260965480 | 8770 | 8760 | 8770 | 8760 | 2040 |
| 416 | 20231228 | 114700 | 2243075240 | 8760 | 8770 | 8770 | 8760 | 1120 |
| 417 | 20231228 | 114600 | 2233252940 | 8760 | 8760 | 8770 | 8760 | 28 |
| 418 | 20231228 | 114500 | 2233007600 | 8770 | 8770 | 8770 | 8760 | 480 |
| 419 | 20231228 | 114400 | 2228799500 | 8770 | 8770 | 8770 | 8760 | 356 |
| 420 | 20231228 | 114300 | 2225677490 | 8770 | 8770 | 8770 | 8760 | 1296 |
| 421 | 20231228 | 114200 | 2214311720 | 8770 | 8770 | 8770 | 8760 | 2175 |
| 422 | 20231228 | 114100 | 2195252170 | 8770 | 8770 | 8770 | 8760 | 1244 |
| 423 | 20231228 | 114000 | 2184348760 | 8770 | 8770 | 8770 | 8760 | 291 |
| 424 | 20231228 | 113900 | 2181797880 | 8770 | 8770 | 8770 | 8760 | 258 |
| 425 | 20231228 | 113800 | 2179535760 | 8770 | 8760 | 8770 | 8760 | 508 |
| 426 | 20231228 | 113700 | 2175084820 | 8770 | 8760 | 8770 | 8760 | 526 |
| 427 | 20231228 | 113600 | 2170475420 | 8770 | 8770 | 8770 | 8770 | 632 |
| 428 | 20231228 | 113500 | 2164932780 | 8770 | 8750 | 8770 | 8740 | 11239 |
| 429 | 20231228 | 113400 | 2066571270 | 8750 | 8740 | 8750 | 8740 | 908 |
| 430 | 20231228 | 113300 | 2058634470 | 8740 | 8750 | 8750 | 8740 | 584 |
| 431 | 20231228 | 113200 | 2053525610 | 8750 | 8740 | 8750 | 8740 | 224 |
| 432 | 20231228 | 113100 | 2051567620 | 8750 | 8740 | 8750 | 8740 | 496 |
| 433 | 20231228 | 113000 | 2047232420 | 8750 | 8750 | 8750 | 8740 | 897 |
| 434 | 20231228 | 112900 | 2039388320 | 8750 | 8750 | 8750 | 8740 | 1143 |
| 435 | 20231228 | 112800 | 2029387080 | 8740 | 8750 | 8750 | 8740 | 295 |
| 436 | 20231228 | 112700 | 2026807800 | 8750 | 8750 | 8750 | 8750 | 218 |
| 437 | 20231228 | 112600 | 2024900300 | 8750 | 8750 | 8750 | 8740 | 27 |
| 438 | 20231228 | 112500 | 2024664200 | 8750 | 8750 | 8750 | 8750 | 1900 |
| 439 | 20231228 | 112400 | 2008039200 | 8750 | 8750 | 8750 | 8750 | 138 |
| 440 | 20231228 | 112300 | 2006831700 | 8740 | 8750 | 8750 | 8740 | 54 |
| 441 | 20231228 | 112200 | 2006359260 | 8740 | 8740 | 8750 | 8730 | 1153 |
| 442 | 20231228 | 112100 | 1996281260 | 8740 | 8740 | 8750 | 8730 | 1560 |
| 443 | 20231228 | 112000 | 1982647080 | 8740 | 8730 | 8740 | 8730 | 110 |
| 444 | 20231228 | 111900 | 1981686720 | 8740 | 8740 | 8740 | 8730 | 63 |
| 445 | 20231228 | 111800 | 1981136610 | 8740 | 8740 | 8740 | 8730 | 615 |
| 446 | 20231228 | 111700 | 1975761600 | 8740 | 8730 | 8740 | 8720 | 1151 |
| 447 | 20231228 | 111600 | 1965713500 | 8720 | 8730 | 8730 | 8720 | 363 |
| 448 | 20231228 | 111500 | 1962544530 | 8730 | 8730 | 8730 | 8720 | 36 |
| 449 | 20231228 | 111400 | 1962230470 | 8720 | 8730 | 8730 | 8720 | 1140 |
| 450 | 20231228 | 111300 | 1952288300 | 8730 | 8720 | 8730 | 8720 | 192 |
| 451 | 20231228 | 111200 | 1950614040 | 8710 | 8720 | 8720 | 8710 | 165 |
| 452 | 20231228 | 111100 | 1949175280 | 8710 | 8710 | 8720 | 8710 | 406 |
| 453 | 20231228 | 111000 | 1945637250 | 8720 | 8720 | 8730 | 8710 | 762 |
| 454 | 20231228 | 110900 | 1938994520 | 8720 | 8720 | 8730 | 8710 | 1016 |
| 455 | 20231228 | 110800 | 1930135130 | 8720 | 8730 | 8730 | 8720 | 2358 |
| 456 | 20231228 | 110700 | 1909551840 | 8740 | 8740 | 8740 | 8730 | 1496 |
| 457 | 20231228 | 110600 | 1896490020 | 8730 | 8740 | 8740 | 8730 | 154 |
| 458 | 20231228 | 110500 | 1895144320 | 8730 | 8730 | 8740 | 8730 | 2525 |
| 459 | 20231228 | 110400 | 1873092030 | 8740 | 8740 | 8740 | 8740 | 416 |
| 460 | 20231228 | 110300 | 1869456190 | 8740 | 8740 | 8740 | 8740 | 1855 |
| 461 | 20231228 | 110200 | 1853243490 | 8740 | 8730 | 8740 | 8730 | 463 |
| 462 | 20231228 | 110100 | 1849200580 | 8740 | 8730 | 8740 | 8730 | 706 |
| 463 | 20231228 | 110000 | 1843031060 | 8730 | 8740 | 8740 | 8730 | 478 |
| 464 | 20231228 | 105900 | 1838855060 | 8740 | 8730 | 8740 | 8720 | 2373 |
| 465 | 20231228 | 105800 | 1818152240 | 8740 | 8730 | 8740 | 8730 | 2953 |
| 466 | 20231228 | 105700 | 1792372280 | 8730 | 8740 | 8740 | 8720 | 2914 |
| 467 | 20231228 | 105600 | 1766933100 | 8730 | 8740 | 8740 | 8730 | 676 |
| 468 | 20231228 | 105500 | 1761026370 | 8740 | 8750 | 8750 | 8720 | 10171 |
| 469 | 20231228 | 105400 | 1672216420 | 8750 | 8750 | 8750 | 8740 | 1164 |
| 470 | 20231228 | 105300 | 1662041520 | 8750 | 8750 | 8750 | 8740 | 1937 |
| 471 | 20231228 | 105200 | 1645093980 | 8750 | 8740 | 8750 | 8740 | 693 |
| 472 | 20231228 | 105100 | 1639036480 | 8750 | 8740 | 8750 | 8730 | 3729 |
| 473 | 20231228 | 105000 | 1606445810 | 8740 | 8750 | 8750 | 8740 | 1397 |
| 474 | 20231228 | 104900 | 1594229660 | 8740 | 8740 | 8750 | 8740 | 921 |
| 475 | 20231228 | 104800 | 1586178690 | 8740 | 8740 | 8750 | 8740 | 343 |
| 476 | 20231228 | 104700 | 1583180290 | 8740 | 8750 | 8750 | 8740 | 2358 |
| 477 | 20231228 | 104600 | 1562552760 | 8750 | 8740 | 8750 | 8740 | 2181 |
| 478 | 20231228 | 104500 | 1543469630 | 8750 | 8740 | 8750 | 8730 | 10948 |
| 479 | 20231228 | 104400 | 1447765840 | 8740 | 8730 | 8740 | 8720 | 2829 |
| 480 | 20231228 | 104300 | 1423073940 | 8730 | 8700 | 8730 | 8700 | 17749 |
| 481 | 20231228 | 104200 | 1268578930 | 8700 | 8700 | 8700 | 8690 | 1325 |
| 482 | 20231228 | 104100 | 1257051460 | 8700 | 8700 | 8700 | 8690 | 859 |
| 483 | 20231228 | 104000 | 1249578200 | 8700 | 8690 | 8700 | 8690 | 1378 |
| 484 | 20231228 | 103900 | 1237589730 | 8700 | 8700 | 8700 | 8700 | 57 |
| 485 | 20231228 | 103800 | 1237093830 | 8690 | 8690 | 8700 | 8690 | 2979 |
| 486 | 20231228 | 103700 | 1211206190 | 8690 | 8690 | 8690 | 8690 | 775 |
| 487 | 20231228 | 103600 | 1204471440 | 8690 | 8690 | 8690 | 8680 | 213 |
| 488 | 20231228 | 103500 | 1202622580 | 8690 | 8690 | 8690 | 8680 | 644 |
| 489 | 20231228 | 103400 | 1197026230 | 8690 | 8690 | 8690 | 8690 | 68 |
| 490 | 20231228 | 103300 | 1196435310 | 8690 | 8670 | 8690 | 8670 | 382 |
| 491 | 20231228 | 103200 | 1193119340 | 8680 | 8680 | 8680 | 8670 | 2794 |
| 492 | 20231228 | 103100 | 1168867910 | 8680 | 8680 | 8680 | 8670 | 3174 |
| 493 | 20231228 | 103000 | 1141317600 | 8680 | 8680 | 8680 | 8680 | 554 |
| 494 | 20231228 | 102900 | 1136508880 | 8680 | 8680 | 8680 | 8670 | 1027 |
| 495 | 20231228 | 102800 | 1127599740 | 8680 | 8670 | 8680 | 8670 | 653 |
| 496 | 20231228 | 102700 | 1121933680 | 8680 | 8680 | 8680 | 8680 | 204 |
| 497 | 20231228 | 102600 | 1120162960 | 8670 | 8670 | 8680 | 8670 | 264 |
| 498 | 20231228 | 102500 | 1117871900 | 8680 | 8680 | 8680 | 8670 | 159 |
| 499 | 20231228 | 102400 | 1116492780 | 8680 | 8670 | 8680 | 8670 | 1014 |
| 500 | 20231228 | 102300 | 1107700230 | 8670 | 8670 | 8670 | 8670 | 2530 |
| 501 | 20231228 | 102200 | 1085765130 | 8670 | 8660 | 8670 | 8660 | 1079 |
| 502 | 20231228 | 102100 | 1076412200 | 8660 | 8670 | 8670 | 8660 | 1196 |
| 503 | 20231228 | 102000 | 1066042890 | 8670 | 8670 | 8670 | 8670 | 1184 |
| 504 | 20231228 | 101900 | 1055777610 | 8660 | 8670 | 8670 | 8660 | 148 |
| 505 | 20231228 | 101800 | 1054495590 | 8670 | 8660 | 8670 | 8660 | 680 |
| 506 | 20231228 | 101700 | 1048606520 | 8660 | 8670 | 8670 | 8660 | 1027 |
| 507 | 20231228 | 101600 | 1039705510 | 8670 | 8660 | 8670 | 8660 | 3595 |
| 508 | 20231228 | 101500 | 1008570620 | 8660 | 8660 | 8660 | 8650 | 431 |
| 509 | 20231228 | 101400 | 1004841200 | 8660 | 8650 | 8660 | 8650 | 2688 |
| 510 | 20231228 | 101300 | 981589450 | 8660 | 8660 | 8660 | 8650 | 656 |
| 511 | 20231228 | 101200 | 975912650 | 8660 | 8660 | 8660 | 8660 | 594 |
| 512 | 20231228 | 101100 | 970768610 | 8660 | 8660 | 8660 | 8660 | 862 |
| 513 | 20231228 | 101000 | 963303690 | 8650 | 8660 | 8660 | 8650 | 268 |
| 514 | 20231228 | 100900 | 960982910 | 8660 | 8650 | 8660 | 8650 | 376 |
| 515 | 20231228 | 100800 | 957726950 | 8660 | 8640 | 8660 | 8640 | 4792 |
| 516 | 20231228 | 100700 | 916275750 | 8650 | 8650 | 8650 | 8650 | 162 |
| 517 | 20231228 | 100600 | 914874450 | 8650 | 8650 | 8650 | 8640 | 272 |
| 518 | 20231228 | 100500 | 912522550 | 8640 | 8640 | 8650 | 8640 | 1262 |
| 519 | 20231228 | 100400 | 901612350 | 8640 | 8650 | 8650 | 8640 | 162 |
| 520 | 20231228 | 100300 | 900212230 | 8650 | 8650 | 8650 | 8640 | 503 |
| 521 | 20231228 | 100200 | 895863040 | 8650 | 8640 | 8650 | 8640 | 477 |
| 522 | 20231228 | 100100 | 891739100 | 8650 | 8650 | 8650 | 8640 | 113 |
| 523 | 20231228 | 100000 | 890762660 | 8650 | 8650 | 8650 | 8640 | 57 |
| 524 | 20231228 | 095900 | 890269820 | 8640 | 8640 | 8650 | 8640 | 141 |
| 525 | 20231228 | 095800 | 889051180 | 8640 | 8640 | 8640 | 8640 | 73 |
| 526 | 20231228 | 095700 | 888420460 | 8650 | 8630 | 8650 | 8630 | 3550 |
| 527 | 20231228 | 095600 | 857758120 | 8630 | 8630 | 8640 | 8630 | 238 |
| 528 | 20231228 | 095500 | 855704080 | 8630 | 8640 | 8640 | 8630 | 1534 |
| 529 | 20231228 | 095400 | 842460380 | 8630 | 8630 | 8630 | 8630 | 543 |
| 530 | 20231228 | 095300 | 837774290 | 8630 | 8630 | 8630 | 8630 | 520 |
| 531 | 20231228 | 095200 | 833286690 | 8640 | 8630 | 8640 | 8630 | 1384 |
| 532 | 20231228 | 095100 | 821340970 | 8630 | 8640 | 8640 | 8630 | 1253 |
| 533 | 20231228 | 095000 | 810527570 | 8630 | 8640 | 8640 | 8630 | 556 |
| 534 | 20231228 | 094900 | 805726350 | 8640 | 8640 | 8640 | 8640 | 102 |
| 535 | 20231228 | 094800 | 804845070 | 8630 | 8630 | 8640 | 8630 | 289 |
| 536 | 20231228 | 094700 | 802350990 | 8640 | 8640 | 8650 | 8640 | 1641 |
| 537 | 20231228 | 094600 | 788171240 | 8640 | 8650 | 8650 | 8640 | 249 |
| 538 | 20231228 | 094500 | 786017460 | 8650 | 8650 | 8650 | 8650 | 310 |
| 539 | 20231228 | 094400 | 783335960 | 8650 | 8650 | 8650 | 8640 | 1052 |
| 540 | 20231228 | 094300 | 774237200 | 8650 | 8640 | 8650 | 8640 | 730 |
| 541 | 20231228 | 094200 | 767923330 | 8640 | 8630 | 8640 | 8620 | 492 |
| 542 | 20231228 | 094100 | 763675270 | 8620 | 8630 | 8630 | 8620 | 188 |
| 543 | 20231228 | 094000 | 762053090 | 8640 | 8650 | 8650 | 8630 | 1874 |
| 544 | 20231228 | 093900 | 745862210 | 8650 | 8650 | 8660 | 8640 | 790 |
| 545 | 20231228 | 093800 | 739028690 | 8650 | 8660 | 8660 | 8640 | 328 |
| 546 | 20231228 | 093700 | 736194090 | 8640 | 8650 | 8650 | 8640 | 915 |
| 547 | 20231228 | 093600 | 728280470 | 8640 | 8670 | 8670 | 8640 | 5549 |
| 548 | 20231228 | 093500 | 680268420 | 8670 | 8660 | 8670 | 8660 | 550 |
| 549 | 20231228 | 093400 | 675504810 | 8660 | 8660 | 8670 | 8620 | 4410 |
| 550 | 20231228 | 093300 | 637336790 | 8670 | 8650 | 8670 | 8650 | 4728 |
| 551 | 20231228 | 093200 | 596386170 | 8650 | 8640 | 8650 | 8630 | 6906 |
| 552 | 20231228 | 093100 | 536694830 | 8640 | 8640 | 8640 | 8630 | 731 |
| 553 | 20231228 | 093000 | 530379000 | 8640 | 8640 | 8640 | 8630 | 207 |
| 554 | 20231228 | 092900 | 528590660 | 8640 | 8620 | 8640 | 8610 | 2153 |
| 555 | 20231228 | 092800 | 510012930 | 8620 | 8620 | 8630 | 8620 | 979 |
| 556 | 20231228 | 092700 | 501567270 | 8630 | 8610 | 8630 | 8610 | 7940 |
| 557 | 20231228 | 092600 | 433069780 | 8620 | 8610 | 8620 | 8610 | 195 |
| 558 | 20231228 | 092500 | 431390250 | 8620 | 8620 | 8620 | 8620 | 334 |
| 559 | 20231228 | 092400 | 428511170 | 8620 | 8620 | 8630 | 8620 | 760 |
| 560 | 20231228 | 092300 | 421958630 | 8630 | 8620 | 8630 | 8620 | 443 |
| 561 | 20231228 | 092200 | 418139960 | 8620 | 8630 | 8630 | 8620 | 475 |
| 562 | 20231228 | 092100 | 414044710 | 8620 | 8610 | 8630 | 8610 | 3189 |
| 563 | 20231228 | 092000 | 386557240 | 8610 | 8620 | 8620 | 8580 | 3769 |
| 564 | 20231228 | 091900 | 354116160 | 8610 | 8610 | 8620 | 8610 | 1112 |
| 565 | 20231228 | 091800 | 344539420 | 8610 | 8610 | 8620 | 8610 | 1079 |
| 566 | 20231228 | 091700 | 335244130 | 8610 | 8620 | 8620 | 8610 | 249 |
| 567 | 20231228 | 091600 | 333099660 | 8620 | 8600 | 8620 | 8600 | 532 |
| 568 | 20231228 | 091500 | 328518960 | 8610 | 8600 | 8610 | 8590 | 583 |
| 569 | 20231228 | 091400 | 323507480 | 8590 | 8610 | 8610 | 8590 | 4482 |
| 570 | 20231228 | 091300 | 284962940 | 8620 | 8620 | 8630 | 8600 | 1971 |
| 571 | 20231228 | 091200 | 267972330 | 8610 | 8610 | 8610 | 8580 | 4000 |
| 572 | 20231228 | 091100 | 233563470 | 8600 | 8600 | 8610 | 8590 | 1876 |
| 573 | 20231228 | 091000 | 217439450 | 8600 | 8590 | 8610 | 8550 | 3936 |
| 574 | 20231228 | 090900 | 183636060 | 8590 | 8610 | 8610 | 8590 | 3123 |
| 575 | 20231228 | 090800 | 156775930 | 8600 | 8600 | 8610 | 8590 | 541 |
| 576 | 20231228 | 090700 | 152123170 | 8610 | 8570 | 8620 | 8570 | 2495 |
| 577 | 20231228 | 090600 | 130670600 | 8570 | 8580 | 8580 | 8550 | 572 |
| 578 | 20231228 | 090500 | 125774340 | 8580 | 8530 | 8590 | 8530 | 551 |
| 579 | 20231228 | 090400 | 121061120 | 8520 | 8540 | 8550 | 8520 | 5571 |
| 580 | 20231228 | 090300 | 73523790 | 8520 | 8520 | 8530 | 8520 | 2542 |
| 581 | 20231228 | 090200 | 51849450 | 8520 | 8540 | 8540 | 8520 | 600 |
| 582 | 20231228 | 090100 | 46729350 | 8530 | 8540 | 8590 | 8530 | 905 |
| 583 | 20231228 | 090000 | 38995170 | 8550 | 8600 | 8600 | 8540 | 4548 |