29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 184000 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 10322 |
| 3 | 20231227 | 183900 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 4 | 20231227 | 183800 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 5 | 20231227 | 183700 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 6 | 20231227 | 183600 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 7 | 20231227 | 183500 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 8 | 20231227 | 183400 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 9 | 20231227 | 183300 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 10 | 20231227 | 183200 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 11 | 20231227 | 183100 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 12 | 20231227 | 183000 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 13 | 20231227 | 182900 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 14 | 20231227 | 182800 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 15 | 20231227 | 182700 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 16 | 20231227 | 182600 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 17 | 20231227 | 182500 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 18 | 20231227 | 182400 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 19 | 20231227 | 182300 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 20 | 20231227 | 182200 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 21 | 20231227 | 182100 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 22 | 20231227 | 182000 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 23 | 20231227 | 181900 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 24 | 20231227 | 181800 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 25 | 20231227 | 181700 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 26 | 20231227 | 181600 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 27 | 20231227 | 181500 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 28 | 20231227 | 181400 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 29 | 20231227 | 181300 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 30 | 20231227 | 181200 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 31 | 20231227 | 181100 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 32 | 20231227 | 181000 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 10322 |
| 33 | 20231227 | 180900 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 34 | 20231227 | 180800 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 35 | 20231227 | 180700 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 36 | 20231227 | 180600 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 37 | 20231227 | 180500 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 38 | 20231227 | 180400 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 39 | 20231227 | 180300 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 40 | 20231227 | 180200 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 41 | 20231227 | 180100 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 42 | 20231227 | 180000 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 43 | 20231227 | 175900 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 44 | 20231227 | 175800 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 45 | 20231227 | 175700 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 46 | 20231227 | 175600 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 47 | 20231227 | 175500 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 48 | 20231227 | 175400 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 49 | 20231227 | 175300 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 50 | 20231227 | 175200 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 51 | 20231227 | 175100 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 52 | 20231227 | 175000 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 53 | 20231227 | 174900 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 54 | 20231227 | 174800 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 55 | 20231227 | 174700 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 56 | 20231227 | 174600 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 57 | 20231227 | 174500 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 58 | 20231227 | 174400 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 59 | 20231227 | 174300 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 60 | 20231227 | 174200 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 61 | 20231227 | 174100 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 62 | 20231227 | 174000 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 10322 |
| 63 | 20231227 | 173900 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 64 | 20231227 | 173800 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 65 | 20231227 | 173700 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 66 | 20231227 | 173600 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 67 | 20231227 | 173500 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 68 | 20231227 | 173400 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 69 | 20231227 | 173300 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 70 | 20231227 | 173200 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 71 | 20231227 | 173100 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 72 | 20231227 | 173000 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 73 | 20231227 | 172900 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 74 | 20231227 | 172800 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 75 | 20231227 | 172700 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 76 | 20231227 | 172600 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 77 | 20231227 | 172500 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 78 | 20231227 | 172400 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 79 | 20231227 | 172300 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 80 | 20231227 | 172200 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 81 | 20231227 | 172100 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 82 | 20231227 | 172000 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 83 | 20231227 | 171900 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 84 | 20231227 | 171800 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 85 | 20231227 | 171700 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 86 | 20231227 | 171600 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 87 | 20231227 | 171500 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 88 | 20231227 | 171400 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 89 | 20231227 | 171300 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 90 | 20231227 | 171200 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 91 | 20231227 | 171100 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 92 | 20231227 | 171000 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 10322 |
| 93 | 20231227 | 170900 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 94 | 20231227 | 170800 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 95 | 20231227 | 170700 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 96 | 20231227 | 170600 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 97 | 20231227 | 170500 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 98 | 20231227 | 170400 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 99 | 20231227 | 170300 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 100 | 20231227 | 170200 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 101 | 20231227 | 170100 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 102 | 20231227 | 170000 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 103 | 20231227 | 165900 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 104 | 20231227 | 165800 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 105 | 20231227 | 165700 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 106 | 20231227 | 165600 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 107 | 20231227 | 165500 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 108 | 20231227 | 165400 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 109 | 20231227 | 165300 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 110 | 20231227 | 165200 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 111 | 20231227 | 165100 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 112 | 20231227 | 165000 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 113 | 20231227 | 164900 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 114 | 20231227 | 164800 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 115 | 20231227 | 164700 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 116 | 20231227 | 164600 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 117 | 20231227 | 164500 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 118 | 20231227 | 164400 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 119 | 20231227 | 164300 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 120 | 20231227 | 164200 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 121 | 20231227 | 164100 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 122 | 20231227 | 164000 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 10322 |
| 123 | 20231227 | 163900 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 124 | 20231227 | 163800 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 125 | 20231227 | 163700 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 126 | 20231227 | 163600 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 127 | 20231227 | 163500 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 128 | 20231227 | 163400 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 129 | 20231227 | 163300 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 130 | 20231227 | 163200 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 131 | 20231227 | 163100 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 132 | 20231227 | 163000 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 133 | 20231227 | 162900 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 134 | 20231227 | 162800 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 135 | 20231227 | 162700 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 136 | 20231227 | 162600 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 137 | 20231227 | 162500 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 138 | 20231227 | 162400 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 139 | 20231227 | 162300 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 140 | 20231227 | 162200 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 141 | 20231227 | 162100 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 142 | 20231227 | 162000 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 143 | 20231227 | 161900 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 144 | 20231227 | 161800 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 145 | 20231227 | 161700 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 146 | 20231227 | 161600 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 147 | 20231227 | 161500 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 148 | 20231227 | 161400 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 149 | 20231227 | 161300 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 150 | 20231227 | 161200 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 151 | 20231227 | 161100 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 152 | 20231227 | 161000 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 10322 |
| 153 | 20231227 | 160900 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 154 | 20231227 | 160800 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 155 | 20231227 | 160700 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 156 | 20231227 | 160600 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 157 | 20231227 | 160500 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 158 | 20231227 | 160400 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 159 | 20231227 | 160300 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 160 | 20231227 | 160200 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 161 | 20231227 | 160100 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 162 | 20231227 | 160000 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 163 | 20231227 | 155900 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 164 | 20231227 | 155800 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 165 | 20231227 | 155700 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 166 | 20231227 | 155600 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 167 | 20231227 | 155500 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 168 | 20231227 | 155400 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 169 | 20231227 | 155300 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 170 | 20231227 | 155200 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 171 | 20231227 | 155100 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 172 | 20231227 | 155000 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 173 | 20231227 | 154900 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 174 | 20231227 | 154800 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 175 | 20231227 | 154700 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 176 | 20231227 | 154600 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 177 | 20231227 | 154500 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 178 | 20231227 | 154400 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 179 | 20231227 | 154300 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 180 | 20231227 | 154200 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 181 | 20231227 | 154100 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 182 | 20231227 | 154000 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 10322 |
| 183 | 20231227 | 153900 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 184 | 20231227 | 153800 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 185 | 20231227 | 153700 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 186 | 20231227 | 153600 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 187 | 20231227 | 153500 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 188 | 20231227 | 153400 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 189 | 20231227 | 153300 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 190 | 20231227 | 153200 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 191 | 20231227 | 153100 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 0 |
| 192 | 20231227 | 153000 | 3412725380 | 8550 | 8550 | 8550 | 8550 | 10322 |
| 193 | 20231227 | 152900 | 3324472280 | 8530 | 8530 | 8530 | 8530 | 0 |
| 194 | 20231227 | 152800 | 3324472280 | 8530 | 8530 | 8530 | 8530 | 0 |
| 195 | 20231227 | 152700 | 3324472280 | 8530 | 8530 | 8530 | 8530 | 0 |
| 196 | 20231227 | 152600 | 3324472280 | 8530 | 8530 | 8530 | 8530 | 0 |
| 197 | 20231227 | 152500 | 3324472280 | 8530 | 8530 | 8530 | 8530 | 0 |
| 198 | 20231227 | 152400 | 3324472280 | 8530 | 8530 | 8530 | 8530 | 0 |
| 199 | 20231227 | 152300 | 3324472280 | 8530 | 8530 | 8530 | 8530 | 0 |
| 200 | 20231227 | 152200 | 3324472280 | 8530 | 8530 | 8530 | 8530 | 0 |
| 201 | 20231227 | 152100 | 3324472280 | 8530 | 8530 | 8530 | 8530 | 0 |
| 202 | 20231227 | 152000 | 3324472280 | 8530 | 8530 | 8530 | 8530 | 0 |
| 203 | 20231227 | 151900 | 3324472280 | 8530 | 8530 | 8540 | 8530 | 1845 |
| 204 | 20231227 | 151800 | 3308733320 | 8530 | 8510 | 8530 | 8510 | 1150 |
| 205 | 20231227 | 151700 | 3298932260 | 8500 | 8510 | 8520 | 8500 | 1248 |
| 206 | 20231227 | 151600 | 3288305480 | 8510 | 8510 | 8520 | 8510 | 380 |
| 207 | 20231227 | 151500 | 3285070280 | 8520 | 8510 | 8530 | 8510 | 568 |
| 208 | 20231227 | 151400 | 3280230080 | 8520 | 8510 | 8520 | 8510 | 549 |
| 209 | 20231227 | 151300 | 3275554790 | 8510 | 8520 | 8520 | 8510 | 816 |
| 210 | 20231227 | 151200 | 3268602860 | 8510 | 8510 | 8520 | 8500 | 2843 |
| 211 | 20231227 | 151100 | 3244396790 | 8510 | 8500 | 8510 | 8500 | 22 |
| 212 | 20231227 | 151000 | 3244209700 | 8500 | 8490 | 8510 | 8490 | 62 |
| 213 | 20231227 | 150900 | 3243682710 | 8490 | 8500 | 8510 | 8490 | 539 |
| 214 | 20231227 | 150800 | 3239101670 | 8500 | 8490 | 8500 | 8490 | 2620 |
| 215 | 20231227 | 150700 | 3216833230 | 8490 | 8500 | 8500 | 8490 | 161 |
| 216 | 20231227 | 150600 | 3215465140 | 8500 | 8500 | 8500 | 8490 | 165 |
| 217 | 20231227 | 150500 | 3214063030 | 8500 | 8500 | 8510 | 8490 | 496 |
| 218 | 20231227 | 150400 | 3209846940 | 8500 | 8500 | 8510 | 8500 | 242 |
| 219 | 20231227 | 150300 | 3207789910 | 8500 | 8500 | 8510 | 8500 | 150 |
| 220 | 20231227 | 150200 | 3206514860 | 8500 | 8500 | 8500 | 8500 | 1390 |
| 221 | 20231227 | 150100 | 3194699860 | 8500 | 8500 | 8510 | 8490 | 503 |
| 222 | 20231227 | 150000 | 3190424300 | 8500 | 8500 | 8500 | 8490 | 1233 |
| 223 | 20231227 | 145900 | 3179944240 | 8500 | 8500 | 8500 | 8500 | 115 |
| 224 | 20231227 | 145800 | 3178966740 | 8500 | 8500 | 8500 | 8500 | 42 |
| 225 | 20231227 | 145700 | 3178609740 | 8510 | 8500 | 8510 | 8500 | 1863 |
| 226 | 20231227 | 145600 | 3162755640 | 8510 | 8510 | 8510 | 8500 | 295 |
| 227 | 20231227 | 145500 | 3160245280 | 8510 | 8510 | 8520 | 8490 | 307 |
| 228 | 20231227 | 145400 | 3157633090 | 8510 | 8520 | 8520 | 8490 | 203 |
| 229 | 20231227 | 145300 | 3155905640 | 8490 | 8490 | 8510 | 8490 | 2551 |
| 230 | 20231227 | 145200 | 3134209300 | 8490 | 8490 | 8490 | 8490 | 74 |
| 231 | 20231227 | 145100 | 3133581040 | 8490 | 8500 | 8500 | 8490 | 54 |
| 232 | 20231227 | 145000 | 3133122450 | 8500 | 8490 | 8500 | 8490 | 475 |
| 233 | 20231227 | 144900 | 3129087500 | 8490 | 8490 | 8490 | 8490 | 8 |
| 234 | 20231227 | 144800 | 3129019580 | 8490 | 8470 | 8500 | 8460 | 1548 |
| 235 | 20231227 | 144700 | 3115891530 | 8480 | 8490 | 8490 | 8450 | 5367 |
| 236 | 20231227 | 144600 | 3070481810 | 8480 | 8490 | 8500 | 8480 | 76 |
| 237 | 20231227 | 144500 | 3069836240 | 8490 | 8500 | 8510 | 8490 | 729 |
| 238 | 20231227 | 144400 | 3063643220 | 8490 | 8500 | 8510 | 8470 | 6085 |
| 239 | 20231227 | 144300 | 3012009700 | 8510 | 8500 | 8510 | 8500 | 15213 |
| 240 | 20231227 | 144200 | 2882549760 | 8500 | 8500 | 8500 | 8490 | 163 |
| 241 | 20231227 | 144100 | 2881164280 | 8500 | 8500 | 8500 | 8500 | 920 |
| 242 | 20231227 | 144000 | 2873344280 | 8500 | 8510 | 8510 | 8500 | 6974 |
| 243 | 20231227 | 143900 | 2814035160 | 8510 | 8510 | 8510 | 8510 | 6 |
| 244 | 20231227 | 143800 | 2813984100 | 8510 | 8510 | 8510 | 8510 | 41 |
| 245 | 20231227 | 143700 | 2813635190 | 8510 | 8510 | 8510 | 8510 | 37 |
| 246 | 20231227 | 143600 | 2813320320 | 8510 | 8520 | 8530 | 8510 | 727 |
| 247 | 20231227 | 143500 | 2807121940 | 8520 | 8530 | 8530 | 8510 | 231 |
| 248 | 20231227 | 143400 | 2805152540 | 8510 | 8520 | 8530 | 8510 | 324 |
| 249 | 20231227 | 143300 | 2802391960 | 8510 | 8520 | 8520 | 8510 | 2032 |
| 250 | 20231227 | 143200 | 2785079410 | 8520 | 8510 | 8520 | 8510 | 288 |
| 251 | 20231227 | 143100 | 2782627530 | 8510 | 8510 | 8520 | 8510 | 437 |
| 252 | 20231227 | 143000 | 2778908370 | 8510 | 8510 | 8520 | 8510 | 57 |
| 253 | 20231227 | 142900 | 2778423290 | 8510 | 8520 | 8520 | 8510 | 445 |
| 254 | 20231227 | 142800 | 2774634200 | 8510 | 8510 | 8510 | 8510 | 380 |
| 255 | 20231227 | 142700 | 2771400400 | 8510 | 8510 | 8510 | 8510 | 100 |
| 256 | 20231227 | 142600 | 2770549400 | 8510 | 8510 | 8510 | 8510 | 131 |
| 257 | 20231227 | 142500 | 2769434590 | 8510 | 8510 | 8510 | 8510 | 335 |
| 258 | 20231227 | 142400 | 2766583740 | 8510 | 8510 | 8510 | 8500 | 1472 |
| 259 | 20231227 | 142300 | 2754068870 | 8500 | 8510 | 8510 | 8500 | 33 |
| 260 | 20231227 | 142200 | 2753788050 | 8510 | 8510 | 8510 | 8500 | 453 |
| 261 | 20231227 | 142100 | 2749933620 | 8500 | 8500 | 8510 | 8500 | 1755 |
| 262 | 20231227 | 142000 | 2735015850 | 8510 | 8520 | 8520 | 8510 | 1427 |
| 263 | 20231227 | 141900 | 2722871950 | 8510 | 8520 | 8520 | 8510 | 31 |
| 264 | 20231227 | 141800 | 2722608130 | 8510 | 8510 | 8510 | 8500 | 1547 |
| 265 | 20231227 | 141700 | 2709443470 | 8510 | 8510 | 8510 | 8510 | 187 |
| 266 | 20231227 | 141600 | 2707852100 | 8510 | 8510 | 8510 | 8500 | 423 |
| 267 | 20231227 | 141500 | 2704252670 | 8510 | 8510 | 8510 | 8500 | 442 |
| 268 | 20231227 | 141400 | 2700494560 | 8510 | 8520 | 8520 | 8500 | 2285 |
| 269 | 20231227 | 141300 | 2681052420 | 8510 | 8520 | 8520 | 8510 | 1131 |
| 270 | 20231227 | 141200 | 2671416600 | 8510 | 8510 | 8510 | 8510 | 32 |
| 271 | 20231227 | 141100 | 2671144280 | 8520 | 8510 | 8520 | 8510 | 1002 |
| 272 | 20231227 | 141000 | 2662615730 | 8510 | 8510 | 8510 | 8510 | 231 |
| 273 | 20231227 | 140900 | 2660649920 | 8510 | 8510 | 8510 | 8500 | 3168 |
| 274 | 20231227 | 140800 | 2633690610 | 8510 | 8500 | 8510 | 8500 | 123 |
| 275 | 20231227 | 140700 | 2632644710 | 8500 | 8510 | 8510 | 8500 | 107 |
| 276 | 20231227 | 140600 | 2631734150 | 8510 | 8500 | 8510 | 8500 | 62 |
| 277 | 20231227 | 140500 | 2631207140 | 8500 | 8500 | 8500 | 8500 | 1250 |
| 278 | 20231227 | 140400 | 2620582140 | 8500 | 8500 | 8500 | 8500 | 231 |
| 279 | 20231227 | 140300 | 2618618640 | 8500 | 8500 | 8500 | 8500 | 63 |
| 280 | 20231227 | 140200 | 2618083140 | 8500 | 8490 | 8500 | 8490 | 155 |
| 281 | 20231227 | 140100 | 2616765950 | 8490 | 8500 | 8500 | 8490 | 847 |
| 282 | 20231227 | 140000 | 2609574520 | 8490 | 8490 | 8500 | 8490 | 73 |
| 283 | 20231227 | 135900 | 2608954420 | 8490 | 8490 | 8500 | 8490 | 88 |
| 284 | 20231227 | 135800 | 2608206860 | 8500 | 8500 | 8500 | 8490 | 104 |
| 285 | 20231227 | 135700 | 2607322890 | 8500 | 8500 | 8510 | 8490 | 188 |
| 286 | 20231227 | 135600 | 2605725180 | 8490 | 8500 | 8500 | 8490 | 288 |
| 287 | 20231227 | 135500 | 2603277730 | 8510 | 8500 | 8510 | 8490 | 1313 |
| 288 | 20231227 | 135400 | 2592117430 | 8500 | 8500 | 8510 | 8500 | 83 |
| 289 | 20231227 | 135300 | 2591411430 | 8510 | 8510 | 8510 | 8500 | 325 |
| 290 | 20231227 | 135200 | 2588647110 | 8510 | 8500 | 8510 | 8500 | 321 |
| 291 | 20231227 | 135100 | 2585915700 | 8500 | 8510 | 8510 | 8500 | 173 |
| 292 | 20231227 | 135000 | 2584443510 | 8510 | 8500 | 8510 | 8500 | 68 |
| 293 | 20231227 | 134900 | 2583865200 | 8510 | 8510 | 8510 | 8500 | 942 |
| 294 | 20231227 | 134800 | 2575850160 | 8510 | 8510 | 8510 | 8500 | 19 |
| 295 | 20231227 | 134700 | 2575688520 | 8510 | 8500 | 8510 | 8500 | 592 |
| 296 | 20231227 | 134600 | 2570655300 | 8490 | 8500 | 8500 | 8490 | 116 |
| 297 | 20231227 | 134500 | 2569669630 | 8500 | 8500 | 8500 | 8500 | 34 |
| 298 | 20231227 | 134400 | 2569380630 | 8510 | 8520 | 8520 | 8490 | 8119 |
| 299 | 20231227 | 134300 | 2500360530 | 8520 | 8510 | 8520 | 8510 | 268 |
| 300 | 20231227 | 134200 | 2498079440 | 8510 | 8510 | 8510 | 8510 | 131 |
| 301 | 20231227 | 134100 | 2496964630 | 8510 | 8510 | 8510 | 8510 | 209 |
| 302 | 20231227 | 134000 | 2495186040 | 8520 | 8520 | 8520 | 8510 | 45 |
| 303 | 20231227 | 133900 | 2494802980 | 8510 | 8510 | 8510 | 8500 | 3524 |
| 304 | 20231227 | 133800 | 2464813760 | 8500 | 8500 | 8510 | 8500 | 838 |
| 305 | 20231227 | 133700 | 2457684210 | 8500 | 8510 | 8510 | 8500 | 217 |
| 306 | 20231227 | 133600 | 2455839110 | 8510 | 8500 | 8510 | 8500 | 303 |
| 307 | 20231227 | 133500 | 2453263410 | 8510 | 8510 | 8510 | 8500 | 139 |
| 308 | 20231227 | 133400 | 2452081190 | 8510 | 8510 | 8510 | 8500 | 243 |
| 309 | 20231227 | 133300 | 2450015150 | 8500 | 8500 | 8510 | 8500 | 258 |
| 310 | 20231227 | 133200 | 2447820950 | 8510 | 8500 | 8510 | 8500 | 472 |
| 311 | 20231227 | 133100 | 2443808070 | 8500 | 8510 | 8510 | 8500 | 58 |
| 312 | 20231227 | 133000 | 2443314810 | 8500 | 8500 | 8510 | 8500 | 294 |
| 313 | 20231227 | 132900 | 2440813780 | 8500 | 8500 | 8510 | 8500 | 84 |
| 314 | 20231227 | 132800 | 2440099730 | 8500 | 8500 | 8500 | 8500 | 41 |
| 315 | 20231227 | 132700 | 2439751230 | 8500 | 8500 | 8510 | 8500 | 152 |
| 316 | 20231227 | 132600 | 2438459220 | 8500 | 8500 | 8500 | 8500 | 102 |
| 317 | 20231227 | 132500 | 2437592220 | 8500 | 8510 | 8510 | 8500 | 2812 |
| 318 | 20231227 | 132400 | 2413665510 | 8510 | 8500 | 8510 | 8490 | 138 |
| 319 | 20231227 | 132300 | 2412492200 | 8490 | 8490 | 8500 | 8490 | 95 |
| 320 | 20231227 | 132200 | 2411684770 | 8500 | 8490 | 8500 | 8490 | 114 |
| 321 | 20231227 | 132100 | 2410716110 | 8500 | 8500 | 8500 | 8490 | 154 |
| 322 | 20231227 | 132000 | 2409407410 | 8490 | 8500 | 8500 | 8490 | 64 |
| 323 | 20231227 | 131900 | 2408863440 | 8490 | 8500 | 8510 | 8490 | 390 |
| 324 | 20231227 | 131800 | 2405548670 | 8500 | 8480 | 8500 | 8480 | 94 |
| 325 | 20231227 | 131700 | 2404750820 | 8500 | 8480 | 8500 | 8480 | 545 |
| 326 | 20231227 | 131600 | 2400122590 | 8480 | 8480 | 8480 | 8480 | 131 |
| 327 | 20231227 | 131500 | 2399011710 | 8490 | 8450 | 8490 | 8450 | 268 |
| 328 | 20231227 | 131400 | 2396739970 | 8490 | 8480 | 8490 | 8450 | 4671 |
| 329 | 20231227 | 131300 | 2357161210 | 8480 | 8480 | 8490 | 8480 | 771 |
| 330 | 20231227 | 131200 | 2350623050 | 8480 | 8490 | 8490 | 8480 | 159 |
| 331 | 20231227 | 131100 | 2349273540 | 8490 | 8490 | 8490 | 8490 | 80 |
| 332 | 20231227 | 131000 | 2348594340 | 8480 | 8490 | 8490 | 8480 | 1225 |
| 333 | 20231227 | 130900 | 2338196120 | 8500 | 8490 | 8500 | 8490 | 117 |
| 334 | 20231227 | 130800 | 2337202140 | 8490 | 8490 | 8490 | 8480 | 859 |
| 335 | 20231227 | 130700 | 2329910250 | 8490 | 8480 | 8490 | 8480 | 71 |
| 336 | 20231227 | 130600 | 2329307830 | 8480 | 8490 | 8490 | 8480 | 202 |
| 337 | 20231227 | 130500 | 2327594420 | 8480 | 8490 | 8490 | 8480 | 126 |
| 338 | 20231227 | 130400 | 2326525120 | 8490 | 8490 | 8490 | 8480 | 87 |
| 339 | 20231227 | 130300 | 2325787020 | 8490 | 8490 | 8490 | 8480 | 349 |
| 340 | 20231227 | 130200 | 2322824310 | 8490 | 8510 | 8510 | 8490 | 824 |
| 341 | 20231227 | 130100 | 2315818700 | 8510 | 8500 | 8510 | 8490 | 382 |
| 342 | 20231227 | 130000 | 2312571730 | 8500 | 8500 | 8500 | 8500 | 157 |
| 343 | 20231227 | 125900 | 2311237230 | 8500 | 8510 | 8510 | 8500 | 369 |
| 344 | 20231227 | 125800 | 2308097390 | 8510 | 8520 | 8520 | 8510 | 668 |
| 345 | 20231227 | 125700 | 2302412000 | 8520 | 8500 | 8520 | 8500 | 98 |
| 346 | 20231227 | 125600 | 2301577890 | 8490 | 8490 | 8500 | 8490 | 55 |
| 347 | 20231227 | 125500 | 2301110720 | 8510 | 8510 | 8520 | 8490 | 1343 |
| 348 | 20231227 | 125400 | 2289705850 | 8510 | 8510 | 8510 | 8510 | 102 |
| 349 | 20231227 | 125300 | 2288837830 | 8520 | 8490 | 8520 | 8490 | 479 |
| 350 | 20231227 | 125200 | 2284764180 | 8490 | 8490 | 8500 | 8480 | 269 |
| 351 | 20231227 | 125100 | 2282480150 | 8480 | 8490 | 8500 | 8480 | 408 |
| 352 | 20231227 | 125000 | 2279017240 | 8490 | 8490 | 8490 | 8490 | 74 |
| 353 | 20231227 | 124900 | 2278388980 | 8490 | 8490 | 8500 | 8480 | 360 |
| 354 | 20231227 | 124800 | 2275330950 | 8500 | 8510 | 8520 | 8500 | 447 |
| 355 | 20231227 | 124700 | 2271528840 | 8510 | 8510 | 8510 | 8510 | 163 |
| 356 | 20231227 | 124600 | 2270141710 | 8510 | 8510 | 8520 | 8510 | 63 |
| 357 | 20231227 | 124500 | 2269605570 | 8510 | 8510 | 8510 | 8470 | 3002 |
| 358 | 20231227 | 124400 | 2244126050 | 8500 | 8530 | 8530 | 8500 | 4580 |
| 359 | 20231227 | 124300 | 2205163410 | 8530 | 8510 | 8530 | 8510 | 1285 |
| 360 | 20231227 | 124200 | 2194214890 | 8510 | 8510 | 8520 | 8510 | 1341 |
| 361 | 20231227 | 124100 | 2182802770 | 8510 | 8510 | 8510 | 8510 | 4 |
| 362 | 20231227 | 124000 | 2182768730 | 8510 | 8520 | 8520 | 8510 | 580 |
| 363 | 20231227 | 123900 | 2177829930 | 8510 | 8510 | 8510 | 8510 | 106 |
| 364 | 20231227 | 123800 | 2176927870 | 8520 | 8520 | 8520 | 8510 | 861 |
| 365 | 20231227 | 123700 | 2169596240 | 8520 | 8510 | 8520 | 8510 | 51 |
| 366 | 20231227 | 123600 | 2169161740 | 8510 | 8520 | 8520 | 8510 | 684 |
| 367 | 20231227 | 123500 | 2163334380 | 8530 | 8530 | 8530 | 8530 | 47 |
| 368 | 20231227 | 123400 | 2162933470 | 8530 | 8520 | 8530 | 8520 | 146 |
| 369 | 20231227 | 123300 | 2161688500 | 8530 | 8530 | 8540 | 8520 | 2897 |
| 370 | 20231227 | 123200 | 2136977570 | 8540 | 8530 | 8540 | 8530 | 1391 |
| 371 | 20231227 | 123100 | 2125099420 | 8540 | 8520 | 8540 | 8520 | 45 |
| 372 | 20231227 | 123000 | 2124715520 | 8540 | 8530 | 8540 | 8530 | 469 |
| 373 | 20231227 | 122900 | 2120714440 | 8540 | 8530 | 8540 | 8530 | 889 |
| 374 | 20231227 | 122800 | 2113122720 | 8540 | 8510 | 8540 | 8500 | 3138 |
| 375 | 20231227 | 122700 | 2086408600 | 8510 | 8510 | 8510 | 8500 | 713 |
| 376 | 20231227 | 122600 | 2080344780 | 8510 | 8500 | 8510 | 8500 | 106 |
| 377 | 20231227 | 122500 | 2079443110 | 8500 | 8500 | 8510 | 8500 | 109 |
| 378 | 20231227 | 122400 | 2078515890 | 8500 | 8510 | 8510 | 8500 | 617 |
| 379 | 20231227 | 122300 | 2073265550 | 8500 | 8500 | 8500 | 8500 | 36 |
| 380 | 20231227 | 122200 | 2072959550 | 8500 | 8500 | 8510 | 8500 | 433 |
| 381 | 20231227 | 122100 | 2069279000 | 8500 | 8500 | 8510 | 8500 | 141 |
| 382 | 20231227 | 122000 | 2068079930 | 8500 | 8500 | 8500 | 8500 | 35 |
| 383 | 20231227 | 121900 | 2067782430 | 8500 | 8500 | 8500 | 8500 | 104 |
| 384 | 20231227 | 121800 | 2066898430 | 8500 | 8500 | 8510 | 8500 | 1856 |
| 385 | 20231227 | 121700 | 2051122420 | 8500 | 8510 | 8510 | 8500 | 1612 |
| 386 | 20231227 | 121600 | 2037420410 | 8500 | 8510 | 8510 | 8500 | 210 |
| 387 | 20231227 | 121500 | 2035634340 | 8510 | 8500 | 8510 | 8500 | 282 |
| 388 | 20231227 | 121400 | 2033234870 | 8500 | 8500 | 8510 | 8500 | 879 |
| 389 | 20231227 | 121300 | 2025754920 | 8500 | 8500 | 8510 | 8500 | 38 |
| 390 | 20231227 | 121200 | 2025431900 | 8500 | 8500 | 8500 | 8500 | 11 |
| 391 | 20231227 | 121100 | 2025338400 | 8500 | 8500 | 8500 | 8500 | 154 |
| 392 | 20231227 | 121000 | 2024029400 | 8500 | 8500 | 8510 | 8500 | 41 |
| 393 | 20231227 | 120900 | 2023680890 | 8500 | 8500 | 8500 | 8500 | 24 |
| 394 | 20231227 | 120800 | 2023476890 | 8510 | 8500 | 8510 | 8500 | 44 |
| 395 | 20231227 | 120700 | 2023102860 | 8500 | 8500 | 8500 | 8500 | 262 |
| 396 | 20231227 | 120600 | 2020875860 | 8500 | 8510 | 8510 | 8500 | 47 |
| 397 | 20231227 | 120500 | 2020476030 | 8510 | 8510 | 8510 | 8500 | 155 |
| 398 | 20231227 | 120400 | 2019157380 | 8500 | 8500 | 8500 | 8500 | 31 |
| 399 | 20231227 | 120300 | 2018893880 | 8500 | 8500 | 8500 | 8500 | 5 |
| 400 | 20231227 | 120200 | 2018851380 | 8500 | 8500 | 8510 | 8500 | 41 |
| 401 | 20231227 | 120100 | 2018502870 | 8500 | 8500 | 8510 | 8500 | 67 |
| 402 | 20231227 | 120000 | 2017933030 | 8500 | 8500 | 8500 | 8500 | 43 |
| 403 | 20231227 | 115900 | 2017567530 | 8500 | 8500 | 8500 | 8500 | 438 |
| 404 | 20231227 | 115800 | 2013844530 | 8490 | 8490 | 8500 | 8490 | 104 |
| 405 | 20231227 | 115700 | 2012961060 | 8490 | 8500 | 8500 | 8490 | 245 |
| 406 | 20231227 | 115600 | 2010878820 | 8500 | 8500 | 8500 | 8500 | 35 |
| 407 | 20231227 | 115500 | 2010581320 | 8510 | 8500 | 8510 | 8500 | 219 |
| 408 | 20231227 | 115400 | 2008719310 | 8490 | 8510 | 8510 | 8490 | 1419 |
| 409 | 20231227 | 115300 | 1996647020 | 8510 | 8490 | 8510 | 8450 | 5657 |
| 410 | 20231227 | 115200 | 1948627190 | 8490 | 8480 | 8490 | 8480 | 1097 |
| 411 | 20231227 | 115100 | 1939316770 | 8480 | 8480 | 8480 | 8480 | 1031 |
| 412 | 20231227 | 115000 | 1930573890 | 8480 | 8480 | 8480 | 8480 | 36 |
| 413 | 20231227 | 114900 | 1930268610 | 8480 | 8480 | 8480 | 8480 | 43 |
| 414 | 20231227 | 114800 | 1929903970 | 8480 | 8490 | 8490 | 8480 | 191 |
| 415 | 20231227 | 114700 | 1928283620 | 8490 | 8490 | 8490 | 8490 | 286 |
| 416 | 20231227 | 114600 | 1925855480 | 8490 | 8480 | 8490 | 8480 | 332 |
| 417 | 20231227 | 114500 | 1923037120 | 8490 | 8490 | 8490 | 8480 | 47 |
| 418 | 20231227 | 114400 | 1922638430 | 8480 | 8490 | 8490 | 8480 | 2971 |
| 419 | 20231227 | 114300 | 1897417830 | 8490 | 8490 | 8500 | 8490 | 155 |
| 420 | 20231227 | 114200 | 1896100670 | 8490 | 8500 | 8500 | 8490 | 35 |
| 421 | 20231227 | 114100 | 1895803510 | 8490 | 8490 | 8490 | 8490 | 439 |
| 422 | 20231227 | 114000 | 1892076400 | 8490 | 8480 | 8490 | 8480 | 499 |
| 423 | 20231227 | 113900 | 1887839900 | 8490 | 8480 | 8490 | 8480 | 555 |
| 424 | 20231227 | 113800 | 1883128540 | 8480 | 8480 | 8490 | 8480 | 45 |
| 425 | 20231227 | 113700 | 1882746860 | 8490 | 8480 | 8490 | 8480 | 257 |
| 426 | 20231227 | 113600 | 1880565000 | 8480 | 8490 | 8490 | 8480 | 307 |
| 427 | 20231227 | 113500 | 1877961630 | 8490 | 8480 | 8490 | 8470 | 729 |
| 428 | 20231227 | 113400 | 1871776620 | 8470 | 8470 | 8480 | 8470 | 37 |
| 429 | 20231227 | 113300 | 1871462910 | 8470 | 8460 | 8470 | 8460 | 1693 |
| 430 | 20231227 | 113200 | 1857123220 | 8460 | 8460 | 8470 | 8460 | 42 |
| 431 | 20231227 | 113100 | 1856767850 | 8460 | 8470 | 8470 | 8460 | 163 |
| 432 | 20231227 | 113000 | 1855387250 | 8470 | 8470 | 8470 | 8460 | 299 |
| 433 | 20231227 | 112900 | 1852855050 | 8460 | 8470 | 8470 | 8460 | 248 |
| 434 | 20231227 | 112800 | 1850754840 | 8460 | 8460 | 8470 | 8460 | 430 |
| 435 | 20231227 | 112700 | 1847117030 | 8460 | 8460 | 8470 | 8460 | 305 |
| 436 | 20231227 | 112600 | 1844535300 | 8460 | 8460 | 8470 | 8460 | 88 |
| 437 | 20231227 | 112500 | 1843790790 | 8460 | 8460 | 8460 | 8460 | 5 |
| 438 | 20231227 | 112400 | 1843748490 | 8460 | 8460 | 8470 | 8460 | 1604 |
| 439 | 20231227 | 112300 | 1830163190 | 8460 | 8460 | 8460 | 8460 | 250 |
| 440 | 20231227 | 112200 | 1828048190 | 8460 | 8460 | 8470 | 8460 | 462 |
| 441 | 20231227 | 112100 | 1824139640 | 8460 | 8460 | 8460 | 8460 | 61 |
| 442 | 20231227 | 112000 | 1823623580 | 8460 | 8460 | 8460 | 8460 | 187 |
| 443 | 20231227 | 111900 | 1822041560 | 8470 | 8480 | 8480 | 8460 | 434 |
| 444 | 20231227 | 111800 | 1818364590 | 8480 | 8480 | 8480 | 8480 | 251 |
| 445 | 20231227 | 111700 | 1816236110 | 8470 | 8480 | 8480 | 8470 | 113 |
| 446 | 20231227 | 111600 | 1815278890 | 8480 | 8480 | 8480 | 8460 | 645 |
| 447 | 20231227 | 111500 | 1809816220 | 8450 | 8490 | 8490 | 8440 | 184 |
| 448 | 20231227 | 111400 | 1808257510 | 8440 | 8480 | 8490 | 8430 | 4229 |
| 449 | 20231227 | 111300 | 1772500990 | 8490 | 8480 | 8490 | 8480 | 720 |
| 450 | 20231227 | 111200 | 1766394370 | 8490 | 8490 | 8490 | 8490 | 60 |
| 451 | 20231227 | 111100 | 1765884970 | 8480 | 8490 | 8500 | 8480 | 1939 |
| 452 | 20231227 | 111000 | 1749423040 | 8490 | 8490 | 8490 | 8490 | 231 |
| 453 | 20231227 | 110900 | 1747461850 | 8490 | 8490 | 8500 | 8490 | 1271 |
| 454 | 20231227 | 110800 | 1736669950 | 8490 | 8500 | 8500 | 8490 | 159 |
| 455 | 20231227 | 110700 | 1735319950 | 8500 | 8490 | 8500 | 8490 | 479 |
| 456 | 20231227 | 110600 | 1731253230 | 8490 | 8480 | 8500 | 8480 | 330 |
| 457 | 20231227 | 110500 | 1728452360 | 8420 | 8490 | 8490 | 8420 | 2628 |
| 458 | 20231227 | 110400 | 1706252790 | 8490 | 8480 | 8490 | 8480 | 163 |
| 459 | 20231227 | 110300 | 1704869550 | 8450 | 8480 | 8480 | 8450 | 2018 |
| 460 | 20231227 | 110200 | 1687790630 | 8490 | 8510 | 8510 | 8490 | 852 |
| 461 | 20231227 | 110100 | 1680549210 | 8510 | 8500 | 8510 | 8500 | 1366 |
| 462 | 20231227 | 110000 | 1668928210 | 8500 | 8510 | 8510 | 8450 | 16458 |
| 463 | 20231227 | 105900 | 1529658660 | 8510 | 8550 | 8550 | 8500 | 3874 |
| 464 | 20231227 | 105800 | 1496652550 | 8560 | 8560 | 8570 | 8550 | 429 |
| 465 | 20231227 | 105700 | 1492981650 | 8560 | 8560 | 8560 | 8550 | 818 |
| 466 | 20231227 | 105600 | 1485982300 | 8560 | 8550 | 8570 | 8550 | 5907 |
| 467 | 20231227 | 105500 | 1435417760 | 8550 | 8550 | 8560 | 8550 | 511 |
| 468 | 20231227 | 105400 | 1431047710 | 8550 | 8550 | 8550 | 8540 | 1162 |
| 469 | 20231227 | 105300 | 1421113520 | 8550 | 8540 | 8550 | 8540 | 552 |
| 470 | 20231227 | 105200 | 1416396950 | 8540 | 8530 | 8550 | 8530 | 1620 |
| 471 | 20231227 | 105100 | 1402559230 | 8540 | 8530 | 8540 | 8530 | 177 |
| 472 | 20231227 | 105000 | 1401047950 | 8530 | 8520 | 8530 | 8520 | 2707 |
| 473 | 20231227 | 104900 | 1377958600 | 8520 | 8520 | 8520 | 8510 | 371 |
| 474 | 20231227 | 104800 | 1374798600 | 8510 | 8520 | 8520 | 8510 | 239 |
| 475 | 20231227 | 104700 | 1372764470 | 8520 | 8510 | 8520 | 8510 | 198 |
| 476 | 20231227 | 104600 | 1371079120 | 8510 | 8520 | 8520 | 8510 | 609 |
| 477 | 20231227 | 104500 | 1365895440 | 8500 | 8510 | 8520 | 8500 | 5034 |
| 478 | 20231227 | 104400 | 1323062090 | 8520 | 8520 | 8520 | 8510 | 447 |
| 479 | 20231227 | 104300 | 1319254560 | 8520 | 8510 | 8520 | 8510 | 352 |
| 480 | 20231227 | 104200 | 1316258740 | 8510 | 8510 | 8510 | 8510 | 458 |
| 481 | 20231227 | 104100 | 1312361160 | 8510 | 8510 | 8510 | 8500 | 603 |
| 482 | 20231227 | 104000 | 1307234430 | 8510 | 8520 | 8520 | 8510 | 407 |
| 483 | 20231227 | 103900 | 1303770350 | 8520 | 8510 | 8520 | 8510 | 142 |
| 484 | 20231227 | 103800 | 1302561920 | 8520 | 8510 | 8520 | 8510 | 995 |
| 485 | 20231227 | 103700 | 1294094440 | 8510 | 8520 | 8520 | 8510 | 112 |
| 486 | 20231227 | 103600 | 1293141200 | 8520 | 8510 | 8520 | 8510 | 558 |
| 487 | 20231227 | 103500 | 1288392500 | 8510 | 8510 | 8510 | 8510 | 271 |
| 488 | 20231227 | 103400 | 1286086290 | 8510 | 8520 | 8520 | 8510 | 1103 |
| 489 | 20231227 | 103300 | 1276694220 | 8520 | 8520 | 8530 | 8520 | 219 |
| 490 | 20231227 | 103200 | 1274828330 | 8520 | 8530 | 8530 | 8520 | 131 |
| 491 | 20231227 | 103100 | 1273712200 | 8530 | 8520 | 8530 | 8520 | 316 |
| 492 | 20231227 | 103000 | 1271018330 | 8530 | 8510 | 8530 | 8510 | 816 |
| 493 | 20231227 | 102900 | 1264066500 | 8510 | 8510 | 8520 | 8510 | 840 |
| 494 | 20231227 | 102800 | 1256916360 | 8520 | 8510 | 8530 | 8510 | 483 |
| 495 | 20231227 | 102700 | 1252802130 | 8530 | 8540 | 8540 | 8520 | 571 |
| 496 | 20231227 | 102600 | 1247933730 | 8540 | 8530 | 8540 | 8510 | 3068 |
| 497 | 20231227 | 102500 | 1221762480 | 8510 | 8530 | 8530 | 8510 | 1679 |
| 498 | 20231227 | 102400 | 1207442630 | 8530 | 8540 | 8540 | 8500 | 1746 |
| 499 | 20231227 | 102300 | 1192534330 | 8540 | 8490 | 8540 | 8490 | 2107 |
| 500 | 20231227 | 102200 | 1174607190 | 8490 | 8460 | 8500 | 8460 | 755 |
| 501 | 20231227 | 102100 | 1168209960 | 8460 | 8450 | 8460 | 8450 | 1299 |
| 502 | 20231227 | 102000 | 1157220450 | 8450 | 8440 | 8460 | 8440 | 2424 |
| 503 | 20231227 | 101900 | 1136743600 | 8450 | 8440 | 8450 | 8440 | 1209 |
| 504 | 20231227 | 101800 | 1126539620 | 8440 | 8440 | 8440 | 8440 | 651 |
| 505 | 20231227 | 101700 | 1121045180 | 8440 | 8440 | 8440 | 8440 | 252 |
| 506 | 20231227 | 101600 | 1118918300 | 8450 | 8450 | 8450 | 8440 | 864 |
| 507 | 20231227 | 101500 | 1111624250 | 8440 | 8440 | 8450 | 8440 | 424 |
| 508 | 20231227 | 101400 | 1108045680 | 8440 | 8440 | 8440 | 8440 | 109 |
| 509 | 20231227 | 101300 | 1107125720 | 8440 | 8430 | 8440 | 8430 | 942 |
| 510 | 20231227 | 101200 | 1099175250 | 8430 | 8440 | 8440 | 8430 | 215 |
| 511 | 20231227 | 101100 | 1097361010 | 8440 | 8430 | 8440 | 8430 | 1490 |
| 512 | 20231227 | 101000 | 1084800230 | 8420 | 8420 | 8420 | 8420 | 610 |
| 513 | 20231227 | 100900 | 1079664030 | 8420 | 8420 | 8420 | 8420 | 1560 |
| 514 | 20231227 | 100800 | 1066528830 | 8410 | 8410 | 8420 | 8410 | 235 |
| 515 | 20231227 | 100700 | 1064551670 | 8410 | 8410 | 8410 | 8410 | 1131 |
| 516 | 20231227 | 100600 | 1055039960 | 8420 | 8410 | 8420 | 8410 | 904 |
| 517 | 20231227 | 100500 | 1047437190 | 8420 | 8420 | 8420 | 8410 | 1458 |
| 518 | 20231227 | 100400 | 1035173640 | 8420 | 8420 | 8420 | 8420 | 607 |
| 519 | 20231227 | 100300 | 1030062700 | 8420 | 8440 | 8440 | 8420 | 398 |
| 520 | 20231227 | 100200 | 1026710460 | 8440 | 8430 | 8440 | 8430 | 559 |
| 521 | 20231227 | 100100 | 1021998070 | 8430 | 8440 | 8440 | 8430 | 328 |
| 522 | 20231227 | 100000 | 1019232520 | 8440 | 8410 | 8440 | 8410 | 38 |
| 523 | 20231227 | 095900 | 1018912860 | 8410 | 8410 | 8410 | 8410 | 763 |
| 524 | 20231227 | 095800 | 1012496030 | 8410 | 8400 | 8410 | 8400 | 368 |
| 525 | 20231227 | 095700 | 1009401910 | 8400 | 8410 | 8410 | 8400 | 3251 |
| 526 | 20231227 | 095600 | 982081780 | 8410 | 8400 | 8430 | 8400 | 5428 |
| 527 | 20231227 | 095500 | 936412860 | 8410 | 8430 | 8430 | 8410 | 1377 |
| 528 | 20231227 | 095400 | 924827880 | 8430 | 8410 | 8430 | 8410 | 696 |
| 529 | 20231227 | 095300 | 918970140 | 8410 | 8440 | 8440 | 8400 | 545 |
| 530 | 20231227 | 095200 | 914382030 | 8440 | 8440 | 8440 | 8440 | 311 |
| 531 | 20231227 | 095100 | 911757190 | 8440 | 8410 | 8440 | 8390 | 2785 |
| 532 | 20231227 | 095000 | 888342830 | 8410 | 8410 | 8440 | 8390 | 2791 |
| 533 | 20231227 | 094900 | 864906120 | 8410 | 8400 | 8430 | 8400 | 461 |
| 534 | 20231227 | 094800 | 861029670 | 8390 | 8430 | 8430 | 8390 | 8135 |
| 535 | 20231227 | 094700 | 792604360 | 8430 | 8430 | 8440 | 8420 | 2150 |
| 536 | 20231227 | 094600 | 774479860 | 8440 | 8440 | 8440 | 8430 | 1192 |
| 537 | 20231227 | 094500 | 764421480 | 8440 | 8450 | 8450 | 8440 | 1341 |
| 538 | 20231227 | 094400 | 753101100 | 8450 | 8450 | 8470 | 8440 | 1569 |
| 539 | 20231227 | 094300 | 739854930 | 8450 | 8450 | 8460 | 8450 | 2296 |
| 540 | 20231227 | 094200 | 720452130 | 8450 | 8490 | 8490 | 8450 | 2644 |
| 541 | 20231227 | 094100 | 698043890 | 8490 | 8490 | 8490 | 8490 | 1673 |
| 542 | 20231227 | 094000 | 683840120 | 8490 | 8490 | 8500 | 8490 | 742 |
| 543 | 20231227 | 093900 | 677539340 | 8490 | 8500 | 8500 | 8470 | 743 |
| 544 | 20231227 | 093800 | 671231680 | 8470 | 8450 | 8480 | 8440 | 4999 |
| 545 | 20231227 | 093700 | 628963730 | 8450 | 8450 | 8450 | 8440 | 112 |
| 546 | 20231227 | 093600 | 628017500 | 8450 | 8450 | 8450 | 8440 | 227 |
| 547 | 20231227 | 093500 | 626100240 | 8450 | 8450 | 8450 | 8440 | 568 |
| 548 | 20231227 | 093400 | 621302720 | 8450 | 8450 | 8460 | 8440 | 494 |
| 549 | 20231227 | 093300 | 617128430 | 8450 | 8450 | 8460 | 8450 | 733 |
| 550 | 20231227 | 093200 | 610934570 | 8450 | 8440 | 8450 | 8420 | 1482 |
| 551 | 20231227 | 093100 | 598433100 | 8440 | 8460 | 8460 | 8430 | 1917 |
| 552 | 20231227 | 093000 | 582241770 | 8460 | 8470 | 8470 | 8450 | 921 |
| 553 | 20231227 | 092900 | 574447320 | 8470 | 8450 | 8470 | 8450 | 281 |
| 554 | 20231227 | 092800 | 572071140 | 8450 | 8470 | 8480 | 8440 | 4526 |
| 555 | 20231227 | 092700 | 533823760 | 8480 | 8470 | 8480 | 8450 | 1049 |
| 556 | 20231227 | 092600 | 524948260 | 8450 | 8460 | 8470 | 8450 | 1874 |
| 557 | 20231227 | 092500 | 509102630 | 8460 | 8500 | 8500 | 8460 | 2435 |
| 558 | 20231227 | 092400 | 488486160 | 8500 | 8490 | 8500 | 8460 | 6688 |
| 559 | 20231227 | 092300 | 431790140 | 8490 | 8510 | 8510 | 8490 | 3868 |
| 560 | 20231227 | 092200 | 398917260 | 8520 | 8540 | 8540 | 8520 | 989 |
| 561 | 20231227 | 092100 | 390478800 | 8530 | 8530 | 8540 | 8510 | 227 |
| 562 | 20231227 | 092000 | 388544480 | 8540 | 8530 | 8540 | 8530 | 361 |
| 563 | 20231227 | 091900 | 385464950 | 8510 | 8510 | 8510 | 8510 | 1304 |
| 564 | 20231227 | 091800 | 374367910 | 8510 | 8510 | 8510 | 8500 | 272 |
| 565 | 20231227 | 091700 | 372055750 | 8510 | 8520 | 8520 | 8500 | 703 |
| 566 | 20231227 | 091600 | 366068040 | 8510 | 8520 | 8520 | 8490 | 2737 |
| 567 | 20231227 | 091500 | 342821070 | 8540 | 8520 | 8540 | 8500 | 10845 |
| 568 | 20231227 | 091400 | 250622580 | 8520 | 8530 | 8530 | 8520 | 985 |
| 569 | 20231227 | 091300 | 242223170 | 8550 | 8560 | 8560 | 8550 | 388 |
| 570 | 20231227 | 091200 | 238904950 | 8570 | 8560 | 8570 | 8530 | 949 |
| 571 | 20231227 | 091100 | 230791930 | 8550 | 8560 | 8570 | 8550 | 619 |
| 572 | 20231227 | 091000 | 225495820 | 8550 | 8570 | 8570 | 8550 | 1468 |
| 573 | 20231227 | 090900 | 212923160 | 8570 | 8570 | 8580 | 8570 | 1518 |
| 574 | 20231227 | 090800 | 199913100 | 8570 | 8560 | 8580 | 8560 | 1005 |
| 575 | 20231227 | 090700 | 191299510 | 8560 | 8570 | 8570 | 8560 | 377 |
| 576 | 20231227 | 090600 | 188069070 | 8560 | 8580 | 8580 | 8540 | 1486 |
| 577 | 20231227 | 090500 | 175352180 | 8580 | 8570 | 8580 | 8510 | 5761 |
| 578 | 20231227 | 090400 | 125993150 | 8570 | 8570 | 8570 | 8470 | 7556 |
| 579 | 20231227 | 090300 | 61689710 | 8560 | 8580 | 8580 | 8560 | 528 |
| 580 | 20231227 | 090200 | 57166020 | 8580 | 8580 | 8590 | 8560 | 1559 |
| 581 | 20231227 | 090100 | 43792430 | 8580 | 8560 | 8600 | 8560 | 2516 |
| 582 | 20231227 | 090000 | 22190920 | 8560 | 8510 | 8590 | 8510 | 2592 |