35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 204700 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 8415 |
| 3 | 20231228 | 204600 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 4 | 20231228 | 204500 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 5 | 20231228 | 204400 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 6 | 20231228 | 204300 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 7 | 20231228 | 204200 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 8 | 20231228 | 204100 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 9 | 20231228 | 204000 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 10 | 20231228 | 203900 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 11 | 20231228 | 203800 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 12 | 20231228 | 203700 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 13 | 20231228 | 203600 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 14 | 20231228 | 203500 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 15 | 20231228 | 203400 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 16 | 20231228 | 203300 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 17 | 20231228 | 203200 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 18 | 20231228 | 203100 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 19 | 20231228 | 203000 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 20 | 20231228 | 202900 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 21 | 20231228 | 202800 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 22 | 20231228 | 202700 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 23 | 20231228 | 202600 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 24 | 20231228 | 202500 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 25 | 20231228 | 202400 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 26 | 20231228 | 202300 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 27 | 20231228 | 202200 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 28 | 20231228 | 202100 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 29 | 20231228 | 202000 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 30 | 20231228 | 201900 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 31 | 20231228 | 201800 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 32 | 20231228 | 201700 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 8415 |
| 33 | 20231228 | 201600 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 34 | 20231228 | 201500 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 35 | 20231228 | 201400 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 36 | 20231228 | 201300 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 37 | 20231228 | 201200 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 38 | 20231228 | 201100 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 39 | 20231228 | 201000 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 40 | 20231228 | 200900 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 41 | 20231228 | 200800 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 42 | 20231228 | 200700 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 43 | 20231228 | 200600 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 44 | 20231228 | 200500 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 45 | 20231228 | 200400 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 46 | 20231228 | 200300 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 47 | 20231228 | 200200 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 48 | 20231228 | 200100 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 49 | 20231228 | 200000 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 50 | 20231228 | 195900 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 51 | 20231228 | 195800 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 52 | 20231228 | 195700 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 53 | 20231228 | 195600 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 54 | 20231228 | 195500 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 55 | 20231228 | 195400 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 56 | 20231228 | 195300 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 57 | 20231228 | 195200 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 58 | 20231228 | 195100 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 59 | 20231228 | 195000 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 60 | 20231228 | 194900 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 61 | 20231228 | 194800 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 62 | 20231228 | 194700 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 8415 |
| 63 | 20231228 | 194600 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 64 | 20231228 | 194500 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 65 | 20231228 | 194400 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 66 | 20231228 | 194300 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 67 | 20231228 | 194200 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 68 | 20231228 | 194100 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 69 | 20231228 | 194000 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 70 | 20231228 | 193900 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 71 | 20231228 | 193800 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 72 | 20231228 | 193700 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 73 | 20231228 | 193600 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 74 | 20231228 | 193500 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 75 | 20231228 | 193400 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 76 | 20231228 | 193300 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 77 | 20231228 | 193200 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 78 | 20231228 | 193100 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 79 | 20231228 | 193000 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 80 | 20231228 | 192900 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 81 | 20231228 | 192800 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 82 | 20231228 | 192700 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 83 | 20231228 | 192600 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 84 | 20231228 | 192500 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 85 | 20231228 | 192400 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 86 | 20231228 | 192300 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 87 | 20231228 | 192200 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 88 | 20231228 | 192100 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 89 | 20231228 | 192000 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 90 | 20231228 | 191900 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 91 | 20231228 | 191800 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 92 | 20231228 | 191700 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 8415 |
| 93 | 20231228 | 191600 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 94 | 20231228 | 191500 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 95 | 20231228 | 191400 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 96 | 20231228 | 191300 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 97 | 20231228 | 191200 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 98 | 20231228 | 191100 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 99 | 20231228 | 191000 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 100 | 20231228 | 190900 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 101 | 20231228 | 190800 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 102 | 20231228 | 190700 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 103 | 20231228 | 190600 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 104 | 20231228 | 190500 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 105 | 20231228 | 190400 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 106 | 20231228 | 190300 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 107 | 20231228 | 190200 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 108 | 20231228 | 190100 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 109 | 20231228 | 190000 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 110 | 20231228 | 185900 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 111 | 20231228 | 185800 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 112 | 20231228 | 185700 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 113 | 20231228 | 185600 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 114 | 20231228 | 185500 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 115 | 20231228 | 185400 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 116 | 20231228 | 185300 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 117 | 20231228 | 185200 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 118 | 20231228 | 185100 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 119 | 20231228 | 185000 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 120 | 20231228 | 184900 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 121 | 20231228 | 184800 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 122 | 20231228 | 184700 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 8415 |
| 123 | 20231228 | 184600 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 124 | 20231228 | 184500 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 125 | 20231228 | 184400 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 126 | 20231228 | 184300 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 127 | 20231228 | 184200 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 128 | 20231228 | 184100 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 129 | 20231228 | 184000 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 130 | 20231228 | 183900 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 131 | 20231228 | 183800 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 132 | 20231228 | 183700 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 133 | 20231228 | 183600 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 134 | 20231228 | 183500 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 135 | 20231228 | 183400 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 136 | 20231228 | 183300 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 137 | 20231228 | 183200 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 138 | 20231228 | 183100 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 139 | 20231228 | 183000 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 140 | 20231228 | 182900 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 141 | 20231228 | 182800 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 142 | 20231228 | 182700 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 143 | 20231228 | 182600 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 144 | 20231228 | 182500 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 145 | 20231228 | 182400 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 146 | 20231228 | 182300 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 147 | 20231228 | 182200 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 148 | 20231228 | 182100 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 149 | 20231228 | 182000 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 150 | 20231228 | 181900 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 151 | 20231228 | 181800 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 152 | 20231228 | 181700 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 8415 |
| 153 | 20231228 | 181600 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 154 | 20231228 | 181500 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 155 | 20231228 | 181400 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 156 | 20231228 | 181300 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 157 | 20231228 | 181200 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 158 | 20231228 | 181100 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 159 | 20231228 | 181000 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 160 | 20231228 | 180900 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 161 | 20231228 | 180800 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 162 | 20231228 | 180700 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 163 | 20231228 | 180600 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 164 | 20231228 | 180500 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 165 | 20231228 | 180400 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 166 | 20231228 | 180300 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 167 | 20231228 | 180200 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 168 | 20231228 | 180100 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 169 | 20231228 | 180000 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 170 | 20231228 | 175900 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 171 | 20231228 | 175800 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 172 | 20231228 | 175700 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 173 | 20231228 | 175600 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 174 | 20231228 | 175500 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 175 | 20231228 | 175400 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 176 | 20231228 | 175300 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 177 | 20231228 | 175200 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 178 | 20231228 | 175100 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 179 | 20231228 | 175000 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 180 | 20231228 | 174900 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 181 | 20231228 | 174800 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 182 | 20231228 | 174700 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 8415 |
| 183 | 20231228 | 174600 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 184 | 20231228 | 174500 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 185 | 20231228 | 174400 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 186 | 20231228 | 174300 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 187 | 20231228 | 174200 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 188 | 20231228 | 174100 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 189 | 20231228 | 174000 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 190 | 20231228 | 173900 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 191 | 20231228 | 173800 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 192 | 20231228 | 173700 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 193 | 20231228 | 173600 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 194 | 20231228 | 173500 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 195 | 20231228 | 173400 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 196 | 20231228 | 173300 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 197 | 20231228 | 173200 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 198 | 20231228 | 173100 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 199 | 20231228 | 173000 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 200 | 20231228 | 172900 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 201 | 20231228 | 172800 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 202 | 20231228 | 172700 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 203 | 20231228 | 172600 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 204 | 20231228 | 172500 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 205 | 20231228 | 172400 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 206 | 20231228 | 172300 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 207 | 20231228 | 172200 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 208 | 20231228 | 172100 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 209 | 20231228 | 172000 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 210 | 20231228 | 171900 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 211 | 20231228 | 171800 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 212 | 20231228 | 171700 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 8415 |
| 213 | 20231228 | 171600 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 214 | 20231228 | 171500 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 215 | 20231228 | 171400 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 216 | 20231228 | 171300 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 217 | 20231228 | 171200 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 218 | 20231228 | 171100 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 219 | 20231228 | 171000 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 220 | 20231228 | 170900 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 221 | 20231228 | 170800 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 222 | 20231228 | 170700 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 223 | 20231228 | 170600 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 224 | 20231228 | 170500 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 225 | 20231228 | 170400 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 226 | 20231228 | 170300 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 227 | 20231228 | 170200 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 228 | 20231228 | 170100 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 229 | 20231228 | 170000 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 230 | 20231228 | 165900 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 231 | 20231228 | 165800 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 232 | 20231228 | 165700 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 233 | 20231228 | 165600 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 234 | 20231228 | 165500 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 235 | 20231228 | 165400 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 236 | 20231228 | 165300 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 237 | 20231228 | 165200 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 238 | 20231228 | 165100 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 239 | 20231228 | 165000 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 240 | 20231228 | 164900 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 241 | 20231228 | 164800 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 242 | 20231228 | 164700 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 8415 |
| 243 | 20231228 | 164600 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 244 | 20231228 | 164500 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 245 | 20231228 | 164400 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 246 | 20231228 | 164300 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 247 | 20231228 | 164200 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 248 | 20231228 | 164100 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 249 | 20231228 | 164000 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 250 | 20231228 | 163900 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 251 | 20231228 | 163800 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 252 | 20231228 | 163700 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 253 | 20231228 | 163600 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 254 | 20231228 | 163500 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 255 | 20231228 | 163400 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 256 | 20231228 | 163300 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 257 | 20231228 | 163200 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 258 | 20231228 | 163100 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 259 | 20231228 | 163000 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 260 | 20231228 | 162900 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 261 | 20231228 | 162800 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 262 | 20231228 | 162700 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 263 | 20231228 | 162600 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 264 | 20231228 | 162500 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 265 | 20231228 | 162400 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 266 | 20231228 | 162300 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 267 | 20231228 | 162200 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 268 | 20231228 | 162100 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 269 | 20231228 | 162000 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 270 | 20231228 | 161900 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 271 | 20231228 | 161800 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 272 | 20231228 | 161700 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 8415 |
| 273 | 20231228 | 161600 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 274 | 20231228 | 161500 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 275 | 20231228 | 161400 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 276 | 20231228 | 161300 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 277 | 20231228 | 161200 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 278 | 20231228 | 161100 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 279 | 20231228 | 161000 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 280 | 20231228 | 160900 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 281 | 20231228 | 160800 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 282 | 20231228 | 160700 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 283 | 20231228 | 160600 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 284 | 20231228 | 160500 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 285 | 20231228 | 160400 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 286 | 20231228 | 160300 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 287 | 20231228 | 160200 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 288 | 20231228 | 160100 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 289 | 20231228 | 160000 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 290 | 20231228 | 155900 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 291 | 20231228 | 155800 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 292 | 20231228 | 155700 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 293 | 20231228 | 155600 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 294 | 20231228 | 155500 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 295 | 20231228 | 155400 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 296 | 20231228 | 155300 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 297 | 20231228 | 155200 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 298 | 20231228 | 155100 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 299 | 20231228 | 155000 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 300 | 20231228 | 154900 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 301 | 20231228 | 154800 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 302 | 20231228 | 154700 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 8415 |
| 303 | 20231228 | 154600 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 304 | 20231228 | 154500 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 305 | 20231228 | 154400 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 306 | 20231228 | 154300 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 307 | 20231228 | 154200 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 308 | 20231228 | 154100 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 309 | 20231228 | 154000 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 310 | 20231228 | 153900 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 311 | 20231228 | 153800 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 312 | 20231228 | 153700 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 313 | 20231228 | 153600 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 314 | 20231228 | 153500 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 315 | 20231228 | 153400 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 316 | 20231228 | 153300 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 317 | 20231228 | 153200 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 318 | 20231228 | 153100 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 0 |
| 319 | 20231228 | 153000 | 3806152085 | 3495 | 3495 | 3495 | 3495 | 8415 |
| 320 | 20231228 | 152900 | 3776741660 | 3495 | 3495 | 3495 | 3495 | 0 |
| 321 | 20231228 | 152800 | 3776741660 | 3495 | 3495 | 3495 | 3495 | 0 |
| 322 | 20231228 | 152700 | 3776741660 | 3495 | 3495 | 3495 | 3495 | 0 |
| 323 | 20231228 | 152600 | 3776741660 | 3495 | 3495 | 3495 | 3495 | 0 |
| 324 | 20231228 | 152500 | 3776741660 | 3495 | 3495 | 3495 | 3495 | 0 |
| 325 | 20231228 | 152400 | 3776741660 | 3495 | 3495 | 3495 | 3495 | 0 |
| 326 | 20231228 | 152300 | 3776741660 | 3495 | 3495 | 3495 | 3495 | 0 |
| 327 | 20231228 | 152200 | 3776741660 | 3495 | 3495 | 3495 | 3495 | 0 |
| 328 | 20231228 | 152100 | 3776741660 | 3495 | 3495 | 3495 | 3495 | 0 |
| 329 | 20231228 | 152000 | 3776741660 | 3495 | 3495 | 3495 | 3495 | 0 |
| 330 | 20231228 | 151900 | 3776741660 | 3495 | 3490 | 3500 | 3480 | 4190 |
| 331 | 20231228 | 151800 | 3762084845 | 3500 | 3480 | 3500 | 3475 | 1155 |
| 332 | 20231228 | 151700 | 3758063725 | 3490 | 3465 | 3490 | 3460 | 2287 |
| 333 | 20231228 | 151600 | 3750144525 | 3495 | 3500 | 3500 | 3495 | 2636 |
| 334 | 20231228 | 151500 | 3740926275 | 3500 | 3540 | 3545 | 3460 | 22602 |
| 335 | 20231228 | 151400 | 3661670235 | 3560 | 3560 | 3560 | 3560 | 10 |
| 336 | 20231228 | 151300 | 3661634635 | 3535 | 3525 | 3535 | 3525 | 3560 |
| 337 | 20231228 | 151200 | 3649068460 | 3525 | 3525 | 3530 | 3525 | 120 |
| 338 | 20231228 | 151100 | 3648645455 | 3525 | 3520 | 3525 | 3515 | 1069 |
| 339 | 20231228 | 151000 | 3644884955 | 3525 | 3550 | 3550 | 3525 | 3284 |
| 340 | 20231228 | 150900 | 3633278300 | 3555 | 3560 | 3560 | 3545 | 221 |
| 341 | 20231228 | 150800 | 3632492790 | 3560 | 3560 | 3565 | 3560 | 106 |
| 342 | 20231228 | 150700 | 3632115235 | 3570 | 3555 | 3575 | 3550 | 573 |
| 343 | 20231228 | 150600 | 3630067695 | 3540 | 3580 | 3580 | 3535 | 2730 |
| 344 | 20231228 | 150500 | 3620352955 | 3580 | 3555 | 3580 | 3555 | 1546 |
| 345 | 20231228 | 150400 | 3614846185 | 3575 | 3580 | 3580 | 3575 | 19 |
| 346 | 20231228 | 150300 | 3614778255 | 3550 | 3575 | 3580 | 3550 | 1559 |
| 347 | 20231228 | 150200 | 3609207055 | 3580 | 3580 | 3580 | 3575 | 10 |
| 348 | 20231228 | 150100 | 3609171280 | 3580 | 3580 | 3580 | 3575 | 896 |
| 349 | 20231228 | 150000 | 3605967820 | 3595 | 3595 | 3595 | 3595 | 0 |
| 350 | 20231228 | 145900 | 3605967820 | 3595 | 3570 | 3600 | 3570 | 242 |
| 351 | 20231228 | 145800 | 3605100410 | 3575 | 3580 | 3605 | 3570 | 1098 |
| 352 | 20231228 | 145700 | 3601179305 | 3575 | 3605 | 3605 | 3575 | 5014 |
| 353 | 20231228 | 145600 | 3583246025 | 3605 | 3605 | 3605 | 3580 | 839 |
| 354 | 20231228 | 145500 | 3580240735 | 3605 | 3605 | 3605 | 3580 | 45 |
| 355 | 20231228 | 145400 | 3580079155 | 3605 | 3595 | 3605 | 3580 | 228 |
| 356 | 20231228 | 145300 | 3579262080 | 3595 | 3580 | 3595 | 3580 | 308 |
| 357 | 20231228 | 145200 | 3578159320 | 3575 | 3575 | 3590 | 3575 | 622 |
| 358 | 20231228 | 145100 | 3575935460 | 3590 | 3590 | 3590 | 3590 | 15 |
| 359 | 20231228 | 145000 | 3575881610 | 3570 | 3595 | 3595 | 3570 | 24 |
| 360 | 20231228 | 144900 | 3575795905 | 3595 | 3595 | 3595 | 3595 | 3 |
| 361 | 20231228 | 144800 | 3575785120 | 3590 | 3600 | 3600 | 3590 | 20 |
| 362 | 20231228 | 144700 | 3575713170 | 3600 | 3600 | 3600 | 3600 | 100 |
| 363 | 20231228 | 144600 | 3575353170 | 3550 | 3550 | 3550 | 3550 | 100 |
| 364 | 20231228 | 144500 | 3574998170 | 3535 | 3555 | 3555 | 3535 | 1322 |
| 365 | 20231228 | 144400 | 3570309360 | 3540 | 3555 | 3555 | 3540 | 710 |
| 366 | 20231228 | 144300 | 3567792980 | 3550 | 3555 | 3555 | 3550 | 1016 |
| 367 | 20231228 | 144200 | 3564185880 | 3550 | 3560 | 3560 | 3550 | 2000 |
| 368 | 20231228 | 144100 | 3557079495 | 3560 | 3575 | 3575 | 3555 | 1674 |
| 369 | 20231228 | 144000 | 3551120805 | 3560 | 3565 | 3565 | 3560 | 100 |
| 370 | 20231228 | 143900 | 3550764730 | 3560 | 3570 | 3575 | 3560 | 2516 |
| 371 | 20231228 | 143800 | 3541807275 | 3570 | 3570 | 3570 | 3570 | 18 |
| 372 | 20231228 | 143700 | 3541743015 | 3570 | 3575 | 3575 | 3560 | 3164 |
| 373 | 20231228 | 143600 | 3530449090 | 3575 | 3585 | 3585 | 3575 | 2826 |
| 374 | 20231228 | 143500 | 3520329205 | 3605 | 3585 | 3605 | 3585 | 35 |
| 375 | 20231228 | 143400 | 3520203230 | 3585 | 3595 | 3595 | 3585 | 2000 |
| 376 | 20231228 | 143300 | 3513024705 | 3595 | 3595 | 3595 | 3595 | 0 |
| 377 | 20231228 | 143200 | 3513024705 | 3595 | 3600 | 3605 | 3595 | 1489 |
| 378 | 20231228 | 143100 | 3507671415 | 3595 | 3595 | 3595 | 3595 | 0 |
| 379 | 20231228 | 143000 | 3507671415 | 3595 | 3600 | 3600 | 3595 | 81 |
| 380 | 20231228 | 142900 | 3507380015 | 3605 | 3605 | 3605 | 3605 | 2 |
| 381 | 20231228 | 142800 | 3507372805 | 3600 | 3600 | 3600 | 3600 | 271 |
| 382 | 20231228 | 142700 | 3506397205 | 3600 | 3595 | 3600 | 3595 | 16 |
| 383 | 20231228 | 142600 | 3506339615 | 3605 | 3600 | 3605 | 3585 | 850 |
| 384 | 20231228 | 142500 | 3503285810 | 3600 | 3600 | 3600 | 3600 | 413 |
| 385 | 20231228 | 142400 | 3501799010 | 3600 | 3595 | 3600 | 3595 | 329 |
| 386 | 20231228 | 142300 | 3500614755 | 3595 | 3590 | 3595 | 3590 | 100 |
| 387 | 20231228 | 142200 | 3500255400 | 3580 | 3580 | 3580 | 3580 | 0 |
| 388 | 20231228 | 142100 | 3500255400 | 3580 | 3580 | 3580 | 3580 | 1500 |
| 389 | 20231228 | 142000 | 3494885400 | 3580 | 3590 | 3590 | 3580 | 1334 |
| 390 | 20231228 | 141900 | 3490107435 | 3605 | 3590 | 3605 | 3590 | 61 |
| 391 | 20231228 | 141800 | 3489888280 | 3605 | 3600 | 3605 | 3585 | 225 |
| 392 | 20231228 | 141700 | 3489079460 | 3605 | 3600 | 3605 | 3600 | 2114 |
| 393 | 20231228 | 141600 | 3481469050 | 3615 | 3615 | 3615 | 3615 | 0 |
| 394 | 20231228 | 141500 | 3481469050 | 3615 | 3610 | 3615 | 3585 | 5176 |
| 395 | 20231228 | 141400 | 3462881380 | 3610 | 3610 | 3610 | 3610 | 28 |
| 396 | 20231228 | 141300 | 3462780300 | 3595 | 3590 | 3595 | 3590 | 160 |
| 397 | 20231228 | 141200 | 3462205350 | 3595 | 3590 | 3595 | 3590 | 201 |
| 398 | 20231228 | 141100 | 3461483755 | 3590 | 3590 | 3590 | 3590 | 5 |
| 399 | 20231228 | 141000 | 3461465805 | 3590 | 3605 | 3615 | 3590 | 6083 |
| 400 | 20231228 | 140900 | 3439578480 | 3615 | 3615 | 3615 | 3615 | 3 |
| 401 | 20231228 | 140800 | 3439567635 | 3600 | 3600 | 3600 | 3600 | 100 |
| 402 | 20231228 | 140700 | 3439207635 | 3595 | 3600 | 3600 | 3595 | 706 |
| 403 | 20231228 | 140600 | 3436667065 | 3600 | 3620 | 3620 | 3600 | 776 |
| 404 | 20231228 | 140500 | 3433872465 | 3600 | 3625 | 3650 | 3600 | 755 |
| 405 | 20231228 | 140400 | 3431145800 | 3630 | 3655 | 3660 | 3630 | 1005 |
| 406 | 20231228 | 140300 | 3427485145 | 3655 | 3655 | 3655 | 3655 | 1 |
| 407 | 20231228 | 140200 | 3427481490 | 3665 | 3665 | 3665 | 3665 | 3531 |
| 408 | 20231228 | 140100 | 3414540375 | 3665 | 3665 | 3665 | 3665 | 43 |
| 409 | 20231228 | 140000 | 3414382780 | 3630 | 3640 | 3665 | 3630 | 4178 |
| 410 | 20231228 | 135900 | 3399211430 | 3645 | 3660 | 3675 | 3645 | 950 |
| 411 | 20231228 | 135800 | 3395746055 | 3665 | 3650 | 3665 | 3650 | 25 |
| 412 | 20231228 | 135700 | 3395654745 | 3635 | 3665 | 3665 | 3635 | 221 |
| 413 | 20231228 | 135600 | 3394851380 | 3630 | 3670 | 3670 | 3630 | 360 |
| 414 | 20231228 | 135500 | 3393537605 | 3670 | 3670 | 3670 | 3665 | 100 |
| 415 | 20231228 | 135400 | 3393170615 | 3640 | 3640 | 3640 | 3640 | 1197 |
| 416 | 20231228 | 135300 | 3388813535 | 3640 | 3640 | 3640 | 3640 | 0 |
| 417 | 20231228 | 135200 | 3388813535 | 3640 | 3640 | 3640 | 3640 | 1054 |
| 418 | 20231228 | 135100 | 3384976975 | 3630 | 3615 | 3630 | 3615 | 1140 |
| 419 | 20231228 | 135000 | 3380844590 | 3610 | 3600 | 3610 | 3600 | 1773 |
| 420 | 20231228 | 134900 | 3374452160 | 3600 | 3585 | 3600 | 3580 | 492 |
| 421 | 20231228 | 134800 | 3372684610 | 3600 | 3600 | 3600 | 3600 | 11 |
| 422 | 20231228 | 134700 | 3372645010 | 3580 | 3580 | 3580 | 3580 | 3 |
| 423 | 20231228 | 134600 | 3372634270 | 3575 | 3570 | 3575 | 3570 | 1434 |
| 424 | 20231228 | 134500 | 3367508740 | 3575 | 3600 | 3600 | 3575 | 2800 |
| 425 | 20231228 | 134400 | 3357466505 | 3600 | 3600 | 3605 | 3600 | 677 |
| 426 | 20231228 | 134300 | 3355027435 | 3605 | 3595 | 3605 | 3595 | 1170 |
| 427 | 20231228 | 134200 | 3350813360 | 3590 | 3590 | 3590 | 3590 | 342 |
| 428 | 20231228 | 134100 | 3349585580 | 3585 | 3585 | 3585 | 3570 | 2351 |
| 429 | 20231228 | 134000 | 3341167620 | 3590 | 3585 | 3590 | 3580 | 1564 |
| 430 | 20231228 | 133900 | 3335559310 | 3585 | 3585 | 3590 | 3580 | 716 |
| 431 | 20231228 | 133800 | 3332990485 | 3595 | 3595 | 3595 | 3595 | 245 |
| 432 | 20231228 | 133700 | 3332109710 | 3580 | 3600 | 3600 | 3580 | 3015 |
| 433 | 20231228 | 133600 | 3321285385 | 3615 | 3600 | 3615 | 3590 | 1746 |
| 434 | 20231228 | 133500 | 3315004225 | 3595 | 3595 | 3610 | 3595 | 1528 |
| 435 | 20231228 | 133400 | 3309510570 | 3595 | 3620 | 3625 | 3595 | 449 |
| 436 | 20231228 | 133300 | 3307892375 | 3625 | 3615 | 3625 | 3615 | 336 |
| 437 | 20231228 | 133200 | 3306676725 | 3595 | 3625 | 3625 | 3595 | 353 |
| 438 | 20231228 | 133100 | 3305404910 | 3630 | 3630 | 3630 | 3630 | 702 |
| 439 | 20231228 | 133000 | 3302856650 | 3670 | 3600 | 3670 | 3585 | 978 |
| 440 | 20231228 | 132900 | 3299322915 | 3650 | 3640 | 3650 | 3590 | 4553 |
| 441 | 20231228 | 132800 | 3282904150 | 3670 | 3670 | 3670 | 3670 | 50 |
| 442 | 20231228 | 132700 | 3282720650 | 3670 | 3650 | 3670 | 3640 | 2013 |
| 443 | 20231228 | 132600 | 3275392360 | 3650 | 3655 | 3655 | 3650 | 1471 |
| 444 | 20231228 | 132500 | 3270023145 | 3655 | 3675 | 3675 | 3655 | 1650 |
| 445 | 20231228 | 132400 | 3263988335 | 3680 | 3680 | 3680 | 3680 | 419 |
| 446 | 20231228 | 132300 | 3262446415 | 3680 | 3690 | 3690 | 3680 | 232 |
| 447 | 20231228 | 132200 | 3261591015 | 3690 | 3655 | 3705 | 3650 | 4557 |
| 448 | 20231228 | 132100 | 3244933225 | 3650 | 3665 | 3695 | 3650 | 2678 |
| 449 | 20231228 | 132000 | 3235124260 | 3695 | 3695 | 3695 | 3695 | 5 |
| 450 | 20231228 | 131900 | 3235105785 | 3700 | 3715 | 3715 | 3670 | 2689 |
| 451 | 20231228 | 131800 | 3225209075 | 3700 | 3715 | 3715 | 3690 | 162 |
| 452 | 20231228 | 131700 | 3224610070 | 3715 | 3715 | 3715 | 3695 | 1373 |
| 453 | 20231228 | 131600 | 3219511055 | 3715 | 3715 | 3715 | 3715 | 1 |
| 454 | 20231228 | 131500 | 3219507340 | 3720 | 3700 | 3720 | 3690 | 3308 |
| 455 | 20231228 | 131400 | 3207258320 | 3700 | 3695 | 3700 | 3695 | 602 |
| 456 | 20231228 | 131300 | 3205033925 | 3710 | 3705 | 3710 | 3705 | 19 |
| 457 | 20231228 | 131200 | 3204963490 | 3710 | 3690 | 3715 | 3690 | 2512 |
| 458 | 20231228 | 131100 | 3195671475 | 3705 | 3715 | 3715 | 3685 | 2017 |
| 459 | 20231228 | 131000 | 3188221860 | 3715 | 3700 | 3715 | 3700 | 151 |
| 460 | 20231228 | 130900 | 3187661030 | 3720 | 3710 | 3720 | 3700 | 838 |
| 461 | 20231228 | 130800 | 3184548450 | 3715 | 3715 | 3715 | 3705 | 35 |
| 462 | 20231228 | 130700 | 3184418445 | 3720 | 3695 | 3725 | 3690 | 655 |
| 463 | 20231228 | 130600 | 3182000065 | 3725 | 3725 | 3725 | 3700 | 741 |
| 464 | 20231228 | 130500 | 3179257555 | 3725 | 3730 | 3730 | 3725 | 20 |
| 465 | 20231228 | 130400 | 3179183005 | 3730 | 3730 | 3730 | 3730 | 0 |
| 466 | 20231228 | 130300 | 3179183005 | 3730 | 3720 | 3730 | 3720 | 401 |
| 467 | 20231228 | 130200 | 3177689565 | 3720 | 3720 | 3720 | 3720 | 2025 |
| 468 | 20231228 | 130100 | 3170156565 | 3720 | 3715 | 3720 | 3715 | 16 |
| 469 | 20231228 | 130000 | 3170097120 | 3720 | 3710 | 3740 | 3700 | 2143 |
| 470 | 20231228 | 125900 | 3162161830 | 3740 | 3740 | 3740 | 3740 | 240 |
| 471 | 20231228 | 125800 | 3161264230 | 3745 | 3745 | 3745 | 3745 | 29 |
| 472 | 20231228 | 125700 | 3161155625 | 3745 | 3745 | 3765 | 3700 | 9210 |
| 473 | 20231228 | 125600 | 3126911660 | 3745 | 3745 | 3745 | 3735 | 375 |
| 474 | 20231228 | 125500 | 3125509025 | 3745 | 3735 | 3745 | 3735 | 173 |
| 475 | 20231228 | 125400 | 3124862860 | 3720 | 3735 | 3735 | 3720 | 13 |
| 476 | 20231228 | 125300 | 3124814350 | 3735 | 3735 | 3735 | 3735 | 0 |
| 477 | 20231228 | 125200 | 3124814350 | 3735 | 3720 | 3735 | 3720 | 525 |
| 478 | 20231228 | 125100 | 3122855810 | 3720 | 3720 | 3720 | 3720 | 19 |
| 479 | 20231228 | 125000 | 3122785130 | 3715 | 3725 | 3725 | 3715 | 3360 |
| 480 | 20231228 | 124900 | 3110291705 | 3730 | 3720 | 3730 | 3720 | 601 |
| 481 | 20231228 | 124800 | 3108053185 | 3730 | 3730 | 3730 | 3730 | 500 |
| 482 | 20231228 | 124700 | 3106188185 | 3730 | 3725 | 3730 | 3720 | 926 |
| 483 | 20231228 | 124600 | 3102743070 | 3730 | 3730 | 3730 | 3730 | 4 |
| 484 | 20231228 | 124500 | 3102728150 | 3730 | 3720 | 3730 | 3715 | 734 |
| 485 | 20231228 | 124400 | 3100001265 | 3720 | 3720 | 3720 | 3720 | 754 |
| 486 | 20231228 | 124300 | 3097196385 | 3715 | 3755 | 3755 | 3715 | 414 |
| 487 | 20231228 | 124200 | 3095654070 | 3755 | 3755 | 3755 | 3755 | 541 |
| 488 | 20231228 | 124100 | 3093622615 | 3760 | 3730 | 3765 | 3730 | 1056 |
| 489 | 20231228 | 124000 | 3089683275 | 3715 | 3740 | 3740 | 3715 | 532 |
| 490 | 20231228 | 123900 | 3087701070 | 3750 | 3715 | 3775 | 3715 | 535 |
| 491 | 20231228 | 123800 | 3085701220 | 3725 | 3735 | 3735 | 3700 | 5972 |
| 492 | 20231228 | 123700 | 3063534995 | 3735 | 3770 | 3770 | 3720 | 2253 |
| 493 | 20231228 | 123600 | 3055113880 | 3775 | 3815 | 3840 | 3775 | 6624 |
| 494 | 20231228 | 123500 | 3030018585 | 3845 | 3845 | 3845 | 3845 | 6 |
| 495 | 20231228 | 123400 | 3029995515 | 3845 | 3825 | 3845 | 3815 | 566 |
| 496 | 20231228 | 123300 | 3027834325 | 3825 | 3825 | 3825 | 3825 | 0 |
| 497 | 20231228 | 123200 | 3027834325 | 3825 | 3825 | 3825 | 3825 | 0 |
| 498 | 20231228 | 123100 | 3027834325 | 3825 | 3840 | 3850 | 3825 | 308 |
| 499 | 20231228 | 123000 | 3026656075 | 3840 | 3840 | 3840 | 3825 | 506 |
| 500 | 20231228 | 122900 | 3024720535 | 3825 | 3825 | 3840 | 3825 | 801 |
| 501 | 20231228 | 122800 | 3021656665 | 3825 | 3830 | 3830 | 3825 | 585 |
| 502 | 20231228 | 122700 | 3019418440 | 3860 | 3860 | 3860 | 3860 | 10 |
| 503 | 20231228 | 122600 | 3019379840 | 3830 | 3830 | 3830 | 3830 | 500 |
| 504 | 20231228 | 122500 | 3017464840 | 3835 | 3870 | 3870 | 3835 | 2414 |
| 505 | 20231228 | 122400 | 3008193670 | 3855 | 3870 | 3870 | 3855 | 140 |
| 506 | 20231228 | 122300 | 3007653670 | 3870 | 3865 | 3870 | 3865 | 505 |
| 507 | 20231228 | 122200 | 3005701825 | 3865 | 3865 | 3865 | 3865 | 625 |
| 508 | 20231228 | 122100 | 3003286200 | 3870 | 3870 | 3870 | 3870 | 0 |
| 509 | 20231228 | 122000 | 3003286200 | 3870 | 3870 | 3870 | 3870 | 0 |
| 510 | 20231228 | 121900 | 3003286200 | 3870 | 3870 | 3870 | 3870 | 3 |
| 511 | 20231228 | 121800 | 3003274590 | 3845 | 3870 | 3870 | 3845 | 11 |
| 512 | 20231228 | 121700 | 3003232270 | 3870 | 3845 | 3870 | 3845 | 153 |
| 513 | 20231228 | 121600 | 3002643910 | 3870 | 3870 | 3870 | 3870 | 6 |
| 514 | 20231228 | 121500 | 3002620690 | 3870 | 3845 | 3870 | 3845 | 5 |
| 515 | 20231228 | 121400 | 3002601390 | 3870 | 3870 | 3870 | 3870 | 1 |
| 516 | 20231228 | 121300 | 3002597520 | 3870 | 3870 | 3870 | 3870 | 0 |
| 517 | 20231228 | 121200 | 3002597520 | 3870 | 3870 | 3870 | 3870 | 0 |
| 518 | 20231228 | 121100 | 3002597520 | 3870 | 3870 | 3870 | 3870 | 5 |
| 519 | 20231228 | 121000 | 3002578170 | 3870 | 3870 | 3870 | 3865 | 283 |
| 520 | 20231228 | 120900 | 3001483010 | 3870 | 3870 | 3870 | 3870 | 0 |
| 521 | 20231228 | 120800 | 3001483010 | 3870 | 3870 | 3870 | 3870 | 0 |
| 522 | 20231228 | 120700 | 3001483010 | 3870 | 3870 | 3870 | 3870 | 0 |
| 523 | 20231228 | 120600 | 3001483010 | 3870 | 3870 | 3870 | 3870 | 1 |
| 524 | 20231228 | 120500 | 3001479140 | 3845 | 3845 | 3845 | 3845 | 10 |
| 525 | 20231228 | 120400 | 3001440690 | 3835 | 3835 | 3835 | 3835 | 10 |
| 526 | 20231228 | 120300 | 3001402340 | 3870 | 3870 | 3870 | 3870 | 0 |
| 527 | 20231228 | 120200 | 3001402340 | 3870 | 3870 | 3870 | 3870 | 0 |
| 528 | 20231228 | 120100 | 3001402340 | 3870 | 3870 | 3870 | 3870 | 0 |
| 529 | 20231228 | 120000 | 3001402340 | 3870 | 3870 | 3870 | 3870 | 0 |
| 530 | 20231228 | 115900 | 3001402340 | 3870 | 3835 | 3870 | 3835 | 303 |
| 531 | 20231228 | 115800 | 3000240300 | 3835 | 3840 | 3840 | 3835 | 738 |
| 532 | 20231228 | 115700 | 2997408380 | 3850 | 3850 | 3850 | 3850 | 56 |
| 533 | 20231228 | 115600 | 2997192780 | 3850 | 3850 | 3850 | 3850 | 115 |
| 534 | 20231228 | 115500 | 2996750030 | 3855 | 3855 | 3855 | 3855 | 32 |
| 535 | 20231228 | 115400 | 2996626670 | 3835 | 3835 | 3835 | 3835 | 1 |
| 536 | 20231228 | 115300 | 2996622835 | 3835 | 3835 | 3835 | 3835 | 1261 |
| 537 | 20231228 | 115200 | 2991786900 | 3835 | 3835 | 3835 | 3835 | 0 |
| 538 | 20231228 | 115100 | 2991786900 | 3835 | 3835 | 3835 | 3835 | 0 |
| 539 | 20231228 | 115000 | 2991786900 | 3835 | 3840 | 3840 | 3835 | 2000 |
| 540 | 20231228 | 114900 | 2984112400 | 3840 | 3840 | 3840 | 3840 | 5 |
| 541 | 20231228 | 114800 | 2984093200 | 3840 | 3835 | 3840 | 3835 | 331 |
| 542 | 20231228 | 114700 | 2982823160 | 3835 | 3840 | 3855 | 3815 | 1546 |
| 543 | 20231228 | 114600 | 2976894035 | 3845 | 3875 | 3875 | 3840 | 917 |
| 544 | 20231228 | 114500 | 2973354835 | 3875 | 3880 | 3880 | 3875 | 125 |
| 545 | 20231228 | 114400 | 2972869900 | 3880 | 3880 | 3880 | 3880 | 55 |
| 546 | 20231228 | 114300 | 2972656500 | 3885 | 3890 | 3890 | 3885 | 182 |
| 547 | 20231228 | 114200 | 2971949030 | 3890 | 3895 | 3895 | 3890 | 3086 |
| 548 | 20231228 | 114100 | 2959940455 | 3895 | 3890 | 3895 | 3890 | 150 |
| 549 | 20231228 | 114000 | 2959356455 | 3890 | 3895 | 3900 | 3890 | 633 |
| 550 | 20231228 | 113900 | 2956892495 | 3890 | 3890 | 3895 | 3890 | 596 |
| 551 | 20231228 | 113800 | 2954571155 | 3890 | 3885 | 3890 | 3885 | 1069 |
| 552 | 20231228 | 113700 | 2950413745 | 3890 | 3870 | 3890 | 3860 | 1286 |
| 553 | 20231228 | 113600 | 2945424070 | 3875 | 3870 | 3875 | 3870 | 1089 |
| 554 | 20231228 | 113500 | 2941209160 | 3870 | 3865 | 3870 | 3865 | 388 |
| 555 | 20231228 | 113400 | 2939709130 | 3860 | 3860 | 3860 | 3855 | 699 |
| 556 | 20231228 | 113300 | 2937011005 | 3860 | 3865 | 3865 | 3840 | 1814 |
| 557 | 20231228 | 113200 | 2930023950 | 3865 | 3865 | 3865 | 3865 | 234 |
| 558 | 20231228 | 113100 | 2929119540 | 3870 | 3850 | 3875 | 3830 | 897 |
| 559 | 20231228 | 113000 | 2925666075 | 3875 | 3845 | 3875 | 3845 | 1117 |
| 560 | 20231228 | 112900 | 2921370600 | 3845 | 3845 | 3845 | 3845 | 5 |
| 561 | 20231228 | 112800 | 2921351375 | 3845 | 3810 | 3845 | 3810 | 2579 |
| 562 | 20231228 | 112700 | 2911524085 | 3805 | 3805 | 3805 | 3805 | 1 |
| 563 | 20231228 | 112600 | 2911520280 | 3810 | 3800 | 3810 | 3800 | 5 |
| 564 | 20231228 | 112500 | 2911501250 | 3800 | 3805 | 3805 | 3800 | 250 |
| 565 | 20231228 | 112400 | 2910551085 | 3800 | 3805 | 3805 | 3800 | 278 |
| 566 | 20231228 | 112300 | 2909494270 | 3810 | 3800 | 3810 | 3800 | 136 |
| 567 | 20231228 | 112200 | 2908977315 | 3795 | 3805 | 3805 | 3795 | 300 |
| 568 | 20231228 | 112100 | 2907837095 | 3805 | 3805 | 3805 | 3805 | 0 |
| 569 | 20231228 | 112000 | 2907837095 | 3805 | 3805 | 3805 | 3805 | 0 |
| 570 | 20231228 | 111900 | 2907837095 | 3805 | 3805 | 3805 | 3805 | 1 |
| 571 | 20231228 | 111800 | 2907833290 | 3810 | 3805 | 3810 | 3805 | 396 |
| 572 | 20231228 | 111700 | 2906324780 | 3795 | 3805 | 3810 | 3795 | 19 |
| 573 | 20231228 | 111600 | 2906252510 | 3810 | 3815 | 3815 | 3810 | 1213 |
| 574 | 20231228 | 111500 | 2901629980 | 3815 | 3845 | 3845 | 3815 | 1296 |
| 575 | 20231228 | 111400 | 2896679455 | 3845 | 3835 | 3845 | 3835 | 984 |
| 576 | 20231228 | 111300 | 2892900680 | 3835 | 3810 | 3840 | 3810 | 1560 |
| 577 | 20231228 | 111200 | 2886917530 | 3790 | 3790 | 3800 | 3790 | 88 |
| 578 | 20231228 | 111100 | 2886583660 | 3790 | 3775 | 3790 | 3770 | 765 |
| 579 | 20231228 | 111000 | 2883690675 | 3775 | 3770 | 3775 | 3770 | 195 |
| 580 | 20231228 | 110900 | 2882955270 | 3770 | 3775 | 3775 | 3720 | 412 |
| 581 | 20231228 | 110800 | 2881415740 | 3770 | 3770 | 3770 | 3740 | 259 |
| 582 | 20231228 | 110700 | 2880440560 | 3740 | 3725 | 3745 | 3705 | 819 |
| 583 | 20231228 | 110600 | 2877403470 | 3705 | 3725 | 3725 | 3705 | 2903 |
| 584 | 20231228 | 110500 | 2866611240 | 3740 | 3750 | 3750 | 3740 | 1884 |
| 585 | 20231228 | 110400 | 2859559445 | 3775 | 3775 | 3775 | 3775 | 1 |
| 586 | 20231228 | 110300 | 2859555670 | 3780 | 3780 | 3780 | 3780 | 1 |
| 587 | 20231228 | 110200 | 2859551890 | 3780 | 3755 | 3780 | 3745 | 418 |
| 588 | 20231228 | 110100 | 2857985130 | 3780 | 3755 | 3780 | 3755 | 531 |
| 589 | 20231228 | 110000 | 2855990560 | 3770 | 3780 | 3780 | 3770 | 181 |
| 590 | 20231228 | 105900 | 2855306480 | 3780 | 3780 | 3780 | 3755 | 183 |
| 591 | 20231228 | 105800 | 2854615190 | 3785 | 3780 | 3785 | 3780 | 600 |
| 592 | 20231228 | 105700 | 2852346690 | 3780 | 3780 | 3780 | 3780 | 0 |
| 593 | 20231228 | 105600 | 2852346690 | 3780 | 3780 | 3780 | 3780 | 30 |
| 594 | 20231228 | 105500 | 2852233290 | 3765 | 3765 | 3765 | 3765 | 16 |
| 595 | 20231228 | 105400 | 2852173050 | 3750 | 3760 | 3760 | 3745 | 4579 |
| 596 | 20231228 | 105300 | 2834999405 | 3755 | 3755 | 3755 | 3755 | 16 |
| 597 | 20231228 | 105200 | 2834939325 | 3755 | 3805 | 3810 | 3755 | 5207 |
| 598 | 20231228 | 105100 | 2815291875 | 3805 | 3780 | 3805 | 3780 | 7 |
| 599 | 20231228 | 105000 | 2815265390 | 3775 | 3795 | 3795 | 3775 | 842 |
| 600 | 20231228 | 104900 | 2812080460 | 3795 | 3795 | 3795 | 3795 | 205 |
| 601 | 20231228 | 104800 | 2811302485 | 3800 | 3800 | 3800 | 3800 | 164 |
| 602 | 20231228 | 104700 | 2810679285 | 3800 | 3810 | 3810 | 3800 | 146 |
| 603 | 20231228 | 104600 | 2810123745 | 3810 | 3805 | 3810 | 3800 | 158 |
| 604 | 20231228 | 104500 | 2809523035 | 3805 | 3810 | 3810 | 3805 | 703 |
| 605 | 20231228 | 104400 | 2806848060 | 3815 | 3815 | 3815 | 3815 | 15 |
| 606 | 20231228 | 104300 | 2806790835 | 3825 | 3840 | 3840 | 3825 | 330 |
| 607 | 20231228 | 104200 | 2805527985 | 3840 | 3840 | 3840 | 3840 | 116 |
| 608 | 20231228 | 104100 | 2805082545 | 3840 | 3840 | 3840 | 3840 | 2653 |
| 609 | 20231228 | 104000 | 2794895025 | 3840 | 3790 | 3840 | 3790 | 4566 |
| 610 | 20231228 | 103900 | 2777473985 | 3790 | 3785 | 3790 | 3785 | 33 |
| 611 | 20231228 | 103800 | 2777349020 | 3770 | 3770 | 3770 | 3770 | 77 |
| 612 | 20231228 | 103700 | 2777058730 | 3790 | 3790 | 3790 | 3790 | 40 |
| 613 | 20231228 | 103600 | 2776907130 | 3765 | 3765 | 3790 | 3765 | 97 |
| 614 | 20231228 | 103500 | 2776540675 | 3790 | 3790 | 3790 | 3790 | 14 |
| 615 | 20231228 | 103400 | 2776487615 | 3785 | 3795 | 3795 | 3785 | 50 |
| 616 | 20231228 | 103300 | 2776298165 | 3745 | 3745 | 3765 | 3745 | 119 |
| 617 | 20231228 | 103200 | 2775851510 | 3745 | 3745 | 3745 | 3745 | 30 |
| 618 | 20231228 | 103100 | 2775739160 | 3780 | 3780 | 3780 | 3780 | 1 |
| 619 | 20231228 | 103000 | 2775735380 | 3780 | 3780 | 3780 | 3780 | 203 |
| 620 | 20231228 | 102900 | 2774968040 | 3780 | 3760 | 3780 | 3760 | 451 |
| 621 | 20231228 | 102800 | 2773266875 | 3760 | 3730 | 3760 | 3720 | 1594 |
| 622 | 20231228 | 102700 | 2767327010 | 3740 | 3760 | 3760 | 3740 | 238 |
| 623 | 20231228 | 102600 | 2766434490 | 3740 | 3785 | 3785 | 3735 | 2399 |
| 624 | 20231228 | 102500 | 2757401225 | 3780 | 3810 | 3810 | 3780 | 1234 |
| 625 | 20231228 | 102400 | 2752730070 | 3805 | 3800 | 3805 | 3795 | 21 |
| 626 | 20231228 | 102300 | 2752650260 | 3785 | 3785 | 3785 | 3785 | 0 |
| 627 | 20231228 | 102200 | 2752650260 | 3785 | 3815 | 3815 | 3785 | 54 |
| 628 | 20231228 | 102100 | 2752444340 | 3815 | 3810 | 3815 | 3810 | 732 |
| 629 | 20231228 | 102000 | 2749655405 | 3810 | 3795 | 3815 | 3785 | 1330 |
| 630 | 20231228 | 101900 | 2744591600 | 3815 | 3780 | 3815 | 3780 | 924 |
| 631 | 20231228 | 101800 | 2741091185 | 3780 | 3780 | 3780 | 3780 | 195 |
| 632 | 20231228 | 101700 | 2740354085 | 3780 | 3760 | 3780 | 3760 | 135 |
| 633 | 20231228 | 101600 | 2739846465 | 3750 | 3750 | 3750 | 3750 | 41 |
| 634 | 20231228 | 101500 | 2739692715 | 3750 | 3820 | 3820 | 3750 | 743 |
| 635 | 20231228 | 101400 | 2736897470 | 3820 | 3820 | 3820 | 3820 | 17 |
| 636 | 20231228 | 101300 | 2736832530 | 3800 | 3805 | 3805 | 3800 | 1421 |
| 637 | 20231228 | 101200 | 2731432725 | 3800 | 3800 | 3825 | 3800 | 303 |
| 638 | 20231228 | 101100 | 2730280615 | 3800 | 3825 | 3825 | 3800 | 3631 |
| 639 | 20231228 | 101000 | 2716418025 | 3825 | 3800 | 3825 | 3800 | 2350 |
| 640 | 20231228 | 100900 | 2707448590 | 3780 | 3800 | 3810 | 3780 | 1488 |
| 641 | 20231228 | 100800 | 2701779390 | 3775 | 3785 | 3825 | 3775 | 2846 |
| 642 | 20231228 | 100700 | 2690965465 | 3780 | 3775 | 3780 | 3760 | 402 |
| 643 | 20231228 | 100600 | 2689452130 | 3765 | 3730 | 3800 | 3730 | 2471 |
| 644 | 20231228 | 100500 | 2680120315 | 3745 | 3740 | 3745 | 3740 | 496 |
| 645 | 20231228 | 100400 | 2678262810 | 3740 | 3720 | 3740 | 3720 | 1154 |
| 646 | 20231228 | 100300 | 2673967010 | 3720 | 3675 | 3720 | 3675 | 385 |
| 647 | 20231228 | 100200 | 2672541030 | 3675 | 3675 | 3695 | 3670 | 195 |
| 648 | 20231228 | 100100 | 2671825225 | 3670 | 3710 | 3710 | 3670 | 761 |
| 649 | 20231228 | 100000 | 2669022170 | 3705 | 3685 | 3705 | 3680 | 557 |
| 650 | 20231228 | 095900 | 2666970810 | 3705 | 3705 | 3705 | 3705 | 0 |
| 651 | 20231228 | 095800 | 2666970810 | 3705 | 3710 | 3710 | 3705 | 619 |
| 652 | 20231228 | 095700 | 2664675105 | 3710 | 3735 | 3735 | 3710 | 223 |
| 653 | 20231228 | 095600 | 2663847625 | 3700 | 3695 | 3735 | 3695 | 2337 |
| 654 | 20231228 | 095500 | 2655158060 | 3695 | 3670 | 3695 | 3670 | 803 |
| 655 | 20231228 | 095400 | 2652205925 | 3670 | 3700 | 3700 | 3665 | 1585 |
| 656 | 20231228 | 095300 | 2646384210 | 3695 | 3695 | 3700 | 3695 | 261 |
| 657 | 20231228 | 095200 | 2645419315 | 3700 | 3705 | 3725 | 3700 | 1274 |
| 658 | 20231228 | 095100 | 2640701255 | 3700 | 3700 | 3705 | 3700 | 408 |
| 659 | 20231228 | 095000 | 2639191400 | 3700 | 3700 | 3700 | 3700 | 10 |
| 660 | 20231228 | 094900 | 2639154400 | 3740 | 3655 | 3750 | 3655 | 7997 |
| 661 | 20231228 | 094800 | 2609458370 | 3670 | 3665 | 3670 | 3655 | 5023 |
| 662 | 20231228 | 094700 | 2591029010 | 3655 | 3645 | 3655 | 3645 | 586 |
| 663 | 20231228 | 094600 | 2588889280 | 3645 | 3630 | 3645 | 3630 | 709 |
| 664 | 20231228 | 094500 | 2586312670 | 3645 | 3635 | 3650 | 3630 | 469 |
| 665 | 20231228 | 094400 | 2584607805 | 3635 | 3640 | 3640 | 3635 | 780 |
| 666 | 20231228 | 094300 | 2581770525 | 3645 | 3655 | 3665 | 3645 | 1378 |
| 667 | 20231228 | 094200 | 2576731265 | 3660 | 3650 | 3690 | 3625 | 3227 |
| 668 | 20231228 | 094100 | 2564894370 | 3650 | 3570 | 3650 | 3570 | 4552 |
| 669 | 20231228 | 094000 | 2548497095 | 3570 | 3560 | 3570 | 3540 | 916 |
| 670 | 20231228 | 093900 | 2545235010 | 3545 | 3565 | 3580 | 3530 | 11173 |
| 671 | 20231228 | 093800 | 2505616680 | 3595 | 3610 | 3610 | 3570 | 3452 |
| 672 | 20231228 | 093700 | 2493227815 | 3610 | 3610 | 3615 | 3590 | 614 |
| 673 | 20231228 | 093600 | 2491014550 | 3610 | 3625 | 3625 | 3590 | 489 |
| 674 | 20231228 | 093500 | 2489248205 | 3625 | 3600 | 3625 | 3585 | 1396 |
| 675 | 20231228 | 093400 | 2484227155 | 3605 | 3615 | 3615 | 3570 | 2360 |
| 676 | 20231228 | 093300 | 2475754005 | 3615 | 3585 | 3660 | 3585 | 3325 |
| 677 | 20231228 | 093200 | 2463773595 | 3585 | 3570 | 3585 | 3570 | 1695 |
| 678 | 20231228 | 093100 | 2457703610 | 3550 | 3550 | 3590 | 3550 | 4823 |
| 679 | 20231228 | 093000 | 2440533000 | 3550 | 3510 | 3585 | 3500 | 8831 |
| 680 | 20231228 | 092900 | 2409244470 | 3530 | 3650 | 3665 | 3500 | 9587 |
| 681 | 20231228 | 092800 | 2375039070 | 3635 | 3555 | 3650 | 3505 | 13473 |
| 682 | 20231228 | 092700 | 2326686630 | 3550 | 3600 | 3675 | 3415 | 35862 |
| 683 | 20231228 | 092600 | 2200893965 | 3590 | 3725 | 3725 | 3565 | 20460 |
| 684 | 20231228 | 092500 | 2126766345 | 3735 | 3775 | 3795 | 3725 | 5872 |
| 685 | 20231228 | 092400 | 2104745145 | 3810 | 3800 | 3835 | 3760 | 5488 |
| 686 | 20231228 | 092300 | 2083922875 | 3800 | 3810 | 3810 | 3780 | 1954 |
| 687 | 20231228 | 092200 | 2076501345 | 3790 | 3800 | 3815 | 3775 | 10130 |
| 688 | 20231228 | 092100 | 2038094165 | 3795 | 3795 | 3900 | 3795 | 24107 |
| 689 | 20231228 | 092000 | 1945738040 | 3800 | 3635 | 3800 | 3620 | 23790 |
| 690 | 20231228 | 091900 | 1858682870 | 3565 | 3565 | 3565 | 3565 | 0 |
| 691 | 20231228 | 091800 | 1858682870 | 3565 | 3765 | 3785 | 3565 | 21239 |
| 692 | 20231228 | 091700 | 1781210950 | 3765 | 3910 | 3910 | 3760 | 14336 |
| 693 | 20231228 | 091600 | 1726127700 | 3890 | 3895 | 3935 | 3890 | 8162 |
| 694 | 20231228 | 091500 | 1694265570 | 3900 | 3960 | 3960 | 3885 | 22515 |
| 695 | 20231228 | 091400 | 1605567990 | 3965 | 3965 | 3965 | 3965 | 0 |
| 696 | 20231228 | 091300 | 1605567990 | 3965 | 4005 | 4005 | 3965 | 3834 |
| 697 | 20231228 | 091200 | 1590355295 | 4005 | 4055 | 4055 | 3975 | 13195 |
| 698 | 20231228 | 091100 | 1537314070 | 4055 | 4080 | 4080 | 4055 | 4253 |
| 699 | 20231228 | 091000 | 1520024245 | 4080 | 4085 | 4100 | 4065 | 2684 |
| 700 | 20231228 | 090900 | 1509031150 | 4050 | 4155 | 4155 | 4050 | 13991 |
| 701 | 20231228 | 090800 | 1451680410 | 4155 | 4100 | 4170 | 4055 | 14229 |
| 702 | 20231228 | 090700 | 1392948135 | 4100 | 4180 | 4180 | 4060 | 22122 |
| 703 | 20231228 | 090600 | 1301979730 | 4170 | 4220 | 4220 | 4170 | 17879 |
| 704 | 20231228 | 090500 | 1226999340 | 4215 | 4220 | 4270 | 4200 | 24163 |
| 705 | 20231228 | 090400 | 1124905905 | 4220 | 4190 | 4300 | 4190 | 28681 |
| 706 | 20231228 | 090300 | 1003228620 | 4185 | 4550 | 4550 | 4005 | 84445 |
| 707 | 20231228 | 090200 | 644874020 | 4550 | 4400 | 4600 | 4300 | 145230 |
| 708 | 20231228 | 090100 | 0 | 3920 | 3920 | 3920 | 3920 | 0 |
| 709 | 20231228 | 090000 | 0 | 3920 | 3920 | 3920 | 3920 | 0 |