33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 201500 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 5834 |
| 3 | 20231228 | 201400 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 4 | 20231228 | 201300 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 5 | 20231228 | 201200 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 6 | 20231228 | 201100 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 7 | 20231228 | 201000 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 8 | 20231228 | 200900 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 9 | 20231228 | 200800 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 10 | 20231228 | 200700 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 11 | 20231228 | 200600 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 12 | 20231228 | 200500 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 13 | 20231228 | 200400 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 14 | 20231228 | 200300 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 15 | 20231228 | 200200 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 16 | 20231228 | 200100 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 17 | 20231228 | 200000 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 18 | 20231228 | 195900 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 19 | 20231228 | 195800 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 20 | 20231228 | 195700 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 21 | 20231228 | 195600 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 22 | 20231228 | 195500 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 23 | 20231228 | 195400 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 24 | 20231228 | 195300 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 25 | 20231228 | 195200 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 26 | 20231228 | 195100 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 27 | 20231228 | 195000 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 28 | 20231228 | 194900 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 29 | 20231228 | 194800 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 30 | 20231228 | 194700 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 31 | 20231228 | 194600 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 32 | 20231228 | 194500 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 5834 |
| 33 | 20231228 | 194400 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 34 | 20231228 | 194300 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 35 | 20231228 | 194200 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 36 | 20231228 | 194100 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 37 | 20231228 | 194000 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 38 | 20231228 | 193900 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 39 | 20231228 | 193800 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 40 | 20231228 | 193700 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 41 | 20231228 | 193600 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 42 | 20231228 | 193500 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 43 | 20231228 | 193400 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 44 | 20231228 | 193300 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 45 | 20231228 | 193200 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 46 | 20231228 | 193100 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 47 | 20231228 | 193000 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 48 | 20231228 | 192900 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 49 | 20231228 | 192800 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 50 | 20231228 | 192700 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 51 | 20231228 | 192600 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 52 | 20231228 | 192500 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 53 | 20231228 | 192400 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 54 | 20231228 | 192300 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 55 | 20231228 | 192200 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 56 | 20231228 | 192100 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 57 | 20231228 | 192000 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 58 | 20231228 | 191900 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 59 | 20231228 | 191800 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 60 | 20231228 | 191700 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 61 | 20231228 | 191600 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 62 | 20231228 | 191500 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 5834 |
| 63 | 20231228 | 191400 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 64 | 20231228 | 191300 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 65 | 20231228 | 191200 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 66 | 20231228 | 191100 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 67 | 20231228 | 191000 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 68 | 20231228 | 190900 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 69 | 20231228 | 190800 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 70 | 20231228 | 190700 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 71 | 20231228 | 190600 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 72 | 20231228 | 190500 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 73 | 20231228 | 190400 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 74 | 20231228 | 190300 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 75 | 20231228 | 190200 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 76 | 20231228 | 190100 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 77 | 20231228 | 190000 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 78 | 20231228 | 185900 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 79 | 20231228 | 185800 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 80 | 20231228 | 185700 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 81 | 20231228 | 185600 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 82 | 20231228 | 185500 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 83 | 20231228 | 185400 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 84 | 20231228 | 185300 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 85 | 20231228 | 185200 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 86 | 20231228 | 185100 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 87 | 20231228 | 185000 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 88 | 20231228 | 184900 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 89 | 20231228 | 184800 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 90 | 20231228 | 184700 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 91 | 20231228 | 184600 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 92 | 20231228 | 184500 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 5834 |
| 93 | 20231228 | 184400 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 94 | 20231228 | 184300 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 95 | 20231228 | 184200 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 96 | 20231228 | 184100 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 97 | 20231228 | 184000 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 98 | 20231228 | 183900 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 99 | 20231228 | 183800 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 100 | 20231228 | 183700 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 101 | 20231228 | 183600 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 102 | 20231228 | 183500 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 103 | 20231228 | 183400 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 104 | 20231228 | 183300 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 105 | 20231228 | 183200 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 106 | 20231228 | 183100 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 107 | 20231228 | 183000 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 108 | 20231228 | 182900 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 109 | 20231228 | 182800 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 110 | 20231228 | 182700 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 111 | 20231228 | 182600 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 112 | 20231228 | 182500 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 113 | 20231228 | 182400 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 114 | 20231228 | 182300 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 115 | 20231228 | 182200 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 116 | 20231228 | 182100 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 117 | 20231228 | 182000 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 118 | 20231228 | 181900 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 119 | 20231228 | 181800 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 120 | 20231228 | 181700 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 121 | 20231228 | 181600 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 122 | 20231228 | 181500 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 5834 |
| 123 | 20231228 | 181400 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 124 | 20231228 | 181300 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 125 | 20231228 | 181200 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 126 | 20231228 | 181100 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 127 | 20231228 | 181000 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 128 | 20231228 | 180900 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 129 | 20231228 | 180800 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 130 | 20231228 | 180700 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 131 | 20231228 | 180600 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 132 | 20231228 | 180500 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 133 | 20231228 | 180400 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 134 | 20231228 | 180300 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 135 | 20231228 | 180200 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 136 | 20231228 | 180100 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 137 | 20231228 | 180000 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 138 | 20231228 | 175900 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 139 | 20231228 | 175800 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 140 | 20231228 | 175700 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 141 | 20231228 | 175600 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 142 | 20231228 | 175500 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 143 | 20231228 | 175400 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 144 | 20231228 | 175300 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 145 | 20231228 | 175200 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 146 | 20231228 | 175100 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 147 | 20231228 | 175000 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 148 | 20231228 | 174900 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 149 | 20231228 | 174800 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 150 | 20231228 | 174700 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 151 | 20231228 | 174600 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 152 | 20231228 | 174500 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 5834 |
| 153 | 20231228 | 174400 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 154 | 20231228 | 174300 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 155 | 20231228 | 174200 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 156 | 20231228 | 174100 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 157 | 20231228 | 174000 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 158 | 20231228 | 173900 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 159 | 20231228 | 173800 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 160 | 20231228 | 173700 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 161 | 20231228 | 173600 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 162 | 20231228 | 173500 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 163 | 20231228 | 173400 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 164 | 20231228 | 173300 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 165 | 20231228 | 173200 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 166 | 20231228 | 173100 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 167 | 20231228 | 173000 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 168 | 20231228 | 172900 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 169 | 20231228 | 172800 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 170 | 20231228 | 172700 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 171 | 20231228 | 172600 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 172 | 20231228 | 172500 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 173 | 20231228 | 172400 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 174 | 20231228 | 172300 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 175 | 20231228 | 172200 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 176 | 20231228 | 172100 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 177 | 20231228 | 172000 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 178 | 20231228 | 171900 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 179 | 20231228 | 171800 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 180 | 20231228 | 171700 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 181 | 20231228 | 171600 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 182 | 20231228 | 171500 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 5834 |
| 183 | 20231228 | 171400 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 184 | 20231228 | 171300 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 185 | 20231228 | 171200 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 186 | 20231228 | 171100 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 187 | 20231228 | 171000 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 188 | 20231228 | 170900 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 189 | 20231228 | 170800 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 190 | 20231228 | 170700 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 191 | 20231228 | 170600 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 192 | 20231228 | 170500 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 193 | 20231228 | 170400 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 194 | 20231228 | 170300 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 195 | 20231228 | 170200 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 196 | 20231228 | 170100 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 197 | 20231228 | 170000 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 198 | 20231228 | 165900 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 199 | 20231228 | 165800 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 200 | 20231228 | 165700 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 201 | 20231228 | 165600 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 202 | 20231228 | 165500 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 203 | 20231228 | 165400 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 204 | 20231228 | 165300 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 205 | 20231228 | 165200 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 206 | 20231228 | 165100 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 207 | 20231228 | 165000 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 208 | 20231228 | 164900 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 209 | 20231228 | 164800 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 210 | 20231228 | 164700 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 211 | 20231228 | 164600 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 212 | 20231228 | 164500 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 5834 |
| 213 | 20231228 | 164400 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 214 | 20231228 | 164300 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 215 | 20231228 | 164200 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 216 | 20231228 | 164100 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 217 | 20231228 | 164000 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 218 | 20231228 | 163900 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 219 | 20231228 | 163800 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 220 | 20231228 | 163700 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 221 | 20231228 | 163600 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 222 | 20231228 | 163500 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 223 | 20231228 | 163400 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 224 | 20231228 | 163300 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 225 | 20231228 | 163200 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 226 | 20231228 | 163100 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 227 | 20231228 | 163000 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 228 | 20231228 | 162900 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 229 | 20231228 | 162800 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 230 | 20231228 | 162700 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 231 | 20231228 | 162600 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 232 | 20231228 | 162500 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 233 | 20231228 | 162400 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 234 | 20231228 | 162300 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 235 | 20231228 | 162200 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 236 | 20231228 | 162100 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 237 | 20231228 | 162000 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 238 | 20231228 | 161900 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 239 | 20231228 | 161800 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 240 | 20231228 | 161700 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 241 | 20231228 | 161600 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 242 | 20231228 | 161500 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 5834 |
| 243 | 20231228 | 161400 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 244 | 20231228 | 161300 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 245 | 20231228 | 161200 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 246 | 20231228 | 161100 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 247 | 20231228 | 161000 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 248 | 20231228 | 160900 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 249 | 20231228 | 160800 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 250 | 20231228 | 160700 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 251 | 20231228 | 160600 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 252 | 20231228 | 160500 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 253 | 20231228 | 160400 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 254 | 20231228 | 160300 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 255 | 20231228 | 160200 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 256 | 20231228 | 160100 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 257 | 20231228 | 160000 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 258 | 20231228 | 155900 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 259 | 20231228 | 155800 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 260 | 20231228 | 155700 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 261 | 20231228 | 155600 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 262 | 20231228 | 155500 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 263 | 20231228 | 155400 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 264 | 20231228 | 155300 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 265 | 20231228 | 155200 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 266 | 20231228 | 155100 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 267 | 20231228 | 155000 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 268 | 20231228 | 154900 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 269 | 20231228 | 154800 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 270 | 20231228 | 154700 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 271 | 20231228 | 154600 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 272 | 20231228 | 154500 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 5834 |
| 273 | 20231228 | 154400 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 274 | 20231228 | 154300 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 275 | 20231228 | 154200 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 276 | 20231228 | 154100 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 277 | 20231228 | 154000 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 278 | 20231228 | 153900 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 279 | 20231228 | 153800 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 280 | 20231228 | 153700 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 281 | 20231228 | 153600 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 282 | 20231228 | 153500 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 283 | 20231228 | 153400 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 284 | 20231228 | 153300 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 285 | 20231228 | 153200 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 286 | 20231228 | 153100 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 0 |
| 287 | 20231228 | 153000 | 1190728805 | 4670 | 4670 | 4670 | 4670 | 5834 |
| 288 | 20231228 | 152900 | 1163484025 | 4670 | 4670 | 4670 | 4670 | 0 |
| 289 | 20231228 | 152800 | 1163484025 | 4670 | 4670 | 4670 | 4670 | 0 |
| 290 | 20231228 | 152700 | 1163484025 | 4670 | 4670 | 4670 | 4670 | 0 |
| 291 | 20231228 | 152600 | 1163484025 | 4670 | 4670 | 4670 | 4670 | 0 |
| 292 | 20231228 | 152500 | 1163484025 | 4670 | 4670 | 4670 | 4670 | 0 |
| 293 | 20231228 | 152400 | 1163484025 | 4670 | 4670 | 4670 | 4670 | 0 |
| 294 | 20231228 | 152300 | 1163484025 | 4670 | 4670 | 4670 | 4670 | 0 |
| 295 | 20231228 | 152200 | 1163484025 | 4670 | 4670 | 4670 | 4670 | 0 |
| 296 | 20231228 | 152100 | 1163484025 | 4670 | 4670 | 4670 | 4670 | 0 |
| 297 | 20231228 | 152000 | 1163484025 | 4670 | 4670 | 4670 | 4670 | 0 |
| 298 | 20231228 | 151900 | 1163484025 | 4670 | 4665 | 4670 | 4660 | 1912 |
| 299 | 20231228 | 151800 | 1154568375 | 4665 | 4670 | 4670 | 4665 | 616 |
| 300 | 20231228 | 151700 | 1151692365 | 4675 | 4680 | 4690 | 4670 | 2089 |
| 301 | 20231228 | 151600 | 1141929165 | 4685 | 4690 | 4690 | 4685 | 42 |
| 302 | 20231228 | 151500 | 1141732235 | 4700 | 4695 | 4700 | 4695 | 1153 |
| 303 | 20231228 | 151400 | 1136314335 | 4670 | 4690 | 4690 | 4670 | 1681 |
| 304 | 20231228 | 151300 | 1128459055 | 4690 | 4690 | 4690 | 4690 | 7 |
| 305 | 20231228 | 151200 | 1128426225 | 4685 | 4690 | 4695 | 4685 | 180 |
| 306 | 20231228 | 151100 | 1127581780 | 4685 | 4690 | 4690 | 4685 | 17 |
| 307 | 20231228 | 151000 | 1127502055 | 4695 | 4685 | 4695 | 4685 | 333 |
| 308 | 20231228 | 150900 | 1125940215 | 4685 | 4690 | 4690 | 4685 | 78 |
| 309 | 20231228 | 150800 | 1125574535 | 4690 | 4690 | 4695 | 4690 | 784 |
| 310 | 20231228 | 150700 | 1121897450 | 4695 | 4685 | 4695 | 4685 | 202 |
| 311 | 20231228 | 150600 | 1120950680 | 4680 | 4655 | 4680 | 4650 | 488 |
| 312 | 20231228 | 150500 | 1118679070 | 4650 | 4650 | 4650 | 4650 | 201 |
| 313 | 20231228 | 150400 | 1117744420 | 4645 | 4650 | 4650 | 4645 | 1457 |
| 314 | 20231228 | 150300 | 1110976010 | 4690 | 4645 | 4690 | 4645 | 723 |
| 315 | 20231228 | 150200 | 1107590005 | 4645 | 4670 | 4670 | 4645 | 1636 |
| 316 | 20231228 | 150100 | 1099979965 | 4670 | 4675 | 4685 | 4655 | 1012 |
| 317 | 20231228 | 150000 | 1095256380 | 4685 | 4690 | 4690 | 4675 | 689 |
| 318 | 20231228 | 145900 | 1092032380 | 4690 | 4680 | 4690 | 4680 | 179 |
| 319 | 20231228 | 145800 | 1091193120 | 4680 | 4700 | 4700 | 4680 | 229 |
| 320 | 20231228 | 145700 | 1090120160 | 4700 | 4700 | 4700 | 4700 | 476 |
| 321 | 20231228 | 145600 | 1087882960 | 4700 | 4710 | 4710 | 4700 | 165 |
| 322 | 20231228 | 145500 | 1087106210 | 4710 | 4700 | 4710 | 4700 | 56 |
| 323 | 20231228 | 145400 | 1086842830 | 4705 | 4705 | 4705 | 4705 | 30 |
| 324 | 20231228 | 145300 | 1086701680 | 4705 | 4705 | 4715 | 4705 | 554 |
| 325 | 20231228 | 145200 | 1084094975 | 4700 | 4710 | 4715 | 4700 | 714 |
| 326 | 20231228 | 145100 | 1080736095 | 4710 | 4695 | 4710 | 4695 | 146 |
| 327 | 20231228 | 145000 | 1080049840 | 4700 | 4705 | 4705 | 4700 | 65 |
| 328 | 20231228 | 144900 | 1079744220 | 4710 | 4710 | 4710 | 4710 | 40 |
| 329 | 20231228 | 144800 | 1079555820 | 4710 | 4710 | 4715 | 4675 | 1735 |
| 330 | 20231228 | 144700 | 1071418480 | 4725 | 4725 | 4725 | 4725 | 0 |
| 331 | 20231228 | 144600 | 1071418480 | 4725 | 4725 | 4725 | 4725 | 566 |
| 332 | 20231228 | 144500 | 1068744130 | 4730 | 4695 | 4730 | 4695 | 111 |
| 333 | 20231228 | 144400 | 1068219225 | 4730 | 4710 | 4730 | 4710 | 95 |
| 334 | 20231228 | 144300 | 1067770415 | 4690 | 4695 | 4695 | 4690 | 20 |
| 335 | 20231228 | 144200 | 1067676565 | 4690 | 4685 | 4690 | 4685 | 108 |
| 336 | 20231228 | 144100 | 1067170085 | 4690 | 4690 | 4690 | 4690 | 735 |
| 337 | 20231228 | 144000 | 1063722935 | 4690 | 4680 | 4690 | 4680 | 265 |
| 338 | 20231228 | 143900 | 1062480635 | 4685 | 4675 | 4685 | 4675 | 89 |
| 339 | 20231228 | 143800 | 1062063935 | 4660 | 4660 | 4660 | 4660 | 1 |
| 340 | 20231228 | 143700 | 1062059275 | 4660 | 4660 | 4660 | 4660 | 234 |
| 341 | 20231228 | 143600 | 1060968835 | 4665 | 4665 | 4665 | 4665 | 365 |
| 342 | 20231228 | 143500 | 1059266110 | 4665 | 4680 | 4680 | 4665 | 44 |
| 343 | 20231228 | 143400 | 1059060805 | 4670 | 4685 | 4685 | 4670 | 3 |
| 344 | 20231228 | 143300 | 1059046780 | 4690 | 4690 | 4690 | 4690 | 100 |
| 345 | 20231228 | 143200 | 1058577780 | 4665 | 4695 | 4700 | 4665 | 561 |
| 346 | 20231228 | 143100 | 1055947030 | 4700 | 4700 | 4715 | 4700 | 518 |
| 347 | 20231228 | 143000 | 1053508920 | 4715 | 4700 | 4715 | 4700 | 132 |
| 348 | 20231228 | 142900 | 1052887205 | 4715 | 4710 | 4715 | 4710 | 101 |
| 349 | 20231228 | 142800 | 1052411490 | 4700 | 4700 | 4700 | 4700 | 301 |
| 350 | 20231228 | 142700 | 1050996790 | 4685 | 4685 | 4685 | 4685 | 1 |
| 351 | 20231228 | 142600 | 1050992105 | 4685 | 4685 | 4685 | 4685 | 139 |
| 352 | 20231228 | 142500 | 1050340890 | 4685 | 4685 | 4690 | 4685 | 2404 |
| 353 | 20231228 | 142400 | 1039077400 | 4670 | 4670 | 4670 | 4670 | 63 |
| 354 | 20231228 | 142300 | 1038783190 | 4670 | 4670 | 4670 | 4670 | 1 |
| 355 | 20231228 | 142200 | 1038778520 | 4665 | 4670 | 4670 | 4665 | 244 |
| 356 | 20231228 | 142100 | 1037639595 | 4680 | 4685 | 4685 | 4680 | 560 |
| 357 | 20231228 | 142000 | 1035016245 | 4685 | 4675 | 4685 | 4665 | 880 |
| 358 | 20231228 | 141900 | 1030907115 | 4690 | 4695 | 4695 | 4670 | 1443 |
| 359 | 20231228 | 141800 | 1024159440 | 4680 | 4680 | 4680 | 4675 | 985 |
| 360 | 20231228 | 141700 | 1019551475 | 4675 | 4700 | 4700 | 4675 | 2369 |
| 361 | 20231228 | 141600 | 1008453275 | 4705 | 4710 | 4710 | 4705 | 584 |
| 362 | 20231228 | 141500 | 1005704870 | 4705 | 4730 | 4730 | 4705 | 859 |
| 363 | 20231228 | 141400 | 1001663250 | 4705 | 4725 | 4730 | 4705 | 1776 |
| 364 | 20231228 | 141300 | 993295580 | 4720 | 4710 | 4720 | 4710 | 728 |
| 365 | 20231228 | 141200 | 989866060 | 4705 | 4725 | 4725 | 4705 | 2422 |
| 366 | 20231228 | 141100 | 978459740 | 4710 | 4725 | 4770 | 4710 | 1547 |
| 367 | 20231228 | 141000 | 971157840 | 4725 | 4720 | 4745 | 4705 | 1406 |
| 368 | 20231228 | 140900 | 964519040 | 4750 | 4775 | 4775 | 4705 | 5317 |
| 369 | 20231228 | 140800 | 939335530 | 4775 | 4780 | 4780 | 4745 | 1487 |
| 370 | 20231228 | 140700 | 932238080 | 4765 | 4725 | 4795 | 4705 | 5033 |
| 371 | 20231228 | 140600 | 908348200 | 4750 | 4705 | 4750 | 4695 | 2670 |
| 372 | 20231228 | 140500 | 895736900 | 4705 | 4745 | 4755 | 4695 | 3585 |
| 373 | 20231228 | 140400 | 878867655 | 4755 | 4680 | 4755 | 4645 | 4029 |
| 374 | 20231228 | 140300 | 860016525 | 4690 | 4735 | 4765 | 4580 | 18078 |
| 375 | 20231228 | 140200 | 775785410 | 4775 | 4590 | 4965 | 4590 | 36636 |
| 376 | 20231228 | 140100 | 600837170 | 4590 | 4590 | 4590 | 4590 | 21 |
| 377 | 20231228 | 140000 | 600740780 | 4590 | 4580 | 4590 | 4580 | 102 |
| 378 | 20231228 | 135900 | 600272630 | 4580 | 4580 | 4580 | 4580 | 5 |
| 379 | 20231228 | 135800 | 600249730 | 4580 | 4590 | 4590 | 4580 | 1219 |
| 380 | 20231228 | 135700 | 594659440 | 4590 | 4590 | 4590 | 4590 | 74 |
| 381 | 20231228 | 135600 | 594319780 | 4580 | 4580 | 4580 | 4580 | 210 |
| 382 | 20231228 | 135500 | 593357980 | 4575 | 4575 | 4575 | 4575 | 0 |
| 383 | 20231228 | 135400 | 593357980 | 4575 | 4575 | 4575 | 4575 | 1 |
| 384 | 20231228 | 135300 | 593353405 | 4580 | 4580 | 4580 | 4580 | 20 |
| 385 | 20231228 | 135200 | 593261805 | 4600 | 4550 | 4600 | 4550 | 293 |
| 386 | 20231228 | 135100 | 591925570 | 4550 | 4550 | 4550 | 4550 | 0 |
| 387 | 20231228 | 135000 | 591925570 | 4550 | 4550 | 4550 | 4550 | 0 |
| 388 | 20231228 | 134900 | 591925570 | 4550 | 4550 | 4550 | 4550 | 0 |
| 389 | 20231228 | 134800 | 591925570 | 4550 | 4550 | 4550 | 4550 | 0 |
| 390 | 20231228 | 134700 | 591925570 | 4550 | 4550 | 4550 | 4550 | 0 |
| 391 | 20231228 | 134600 | 591925570 | 4550 | 4550 | 4550 | 4550 | 504 |
| 392 | 20231228 | 134500 | 589632370 | 4550 | 4550 | 4550 | 4550 | 0 |
| 393 | 20231228 | 134400 | 589632370 | 4550 | 4595 | 4595 | 4550 | 222 |
| 394 | 20231228 | 134300 | 588620325 | 4595 | 4595 | 4610 | 4595 | 2012 |
| 395 | 20231228 | 134200 | 579358290 | 4595 | 4515 | 4595 | 4510 | 2911 |
| 396 | 20231228 | 134100 | 566061350 | 4510 | 4510 | 4510 | 4510 | 400 |
| 397 | 20231228 | 134000 | 564257350 | 4510 | 4520 | 4520 | 4510 | 650 |
| 398 | 20231228 | 133900 | 561320305 | 4520 | 4520 | 4520 | 4520 | 200 |
| 399 | 20231228 | 133800 | 560416305 | 4520 | 4520 | 4520 | 4520 | 309 |
| 400 | 20231228 | 133700 | 559019625 | 4520 | 4520 | 4520 | 4520 | 0 |
| 401 | 20231228 | 133600 | 559019625 | 4520 | 4520 | 4520 | 4520 | 6 |
| 402 | 20231228 | 133500 | 558992505 | 4520 | 4510 | 4520 | 4510 | 1221 |
| 403 | 20231228 | 133400 | 553485785 | 4520 | 4510 | 4520 | 4510 | 1359 |
| 404 | 20231228 | 133300 | 547356375 | 4510 | 4520 | 4520 | 4510 | 3237 |
| 405 | 20231228 | 133200 | 532742635 | 4520 | 4520 | 4520 | 4520 | 79 |
| 406 | 20231228 | 133100 | 532385555 | 4520 | 4520 | 4520 | 4520 | 28 |
| 407 | 20231228 | 133000 | 532258995 | 4520 | 4520 | 4520 | 4520 | 583 |
| 408 | 20231228 | 132900 | 529623835 | 4520 | 4520 | 4520 | 4520 | 28 |
| 409 | 20231228 | 132800 | 529497275 | 4520 | 4520 | 4520 | 4520 | 11 |
| 410 | 20231228 | 132700 | 529447555 | 4520 | 4520 | 4520 | 4520 | 0 |
| 411 | 20231228 | 132600 | 529447555 | 4520 | 4520 | 4520 | 4520 | 0 |
| 412 | 20231228 | 132500 | 529447555 | 4520 | 4520 | 4520 | 4520 | 1 |
| 413 | 20231228 | 132400 | 529443035 | 4520 | 4520 | 4520 | 4520 | 1 |
| 414 | 20231228 | 132300 | 529438515 | 4525 | 4525 | 4525 | 4525 | 10 |
| 415 | 20231228 | 132200 | 529393265 | 4515 | 4515 | 4515 | 4515 | 733 |
| 416 | 20231228 | 132100 | 526083770 | 4515 | 4515 | 4540 | 4515 | 320 |
| 417 | 20231228 | 132000 | 524638780 | 4515 | 4520 | 4520 | 4515 | 202 |
| 418 | 20231228 | 131900 | 523725750 | 4520 | 4525 | 4525 | 4520 | 259 |
| 419 | 20231228 | 131800 | 522555045 | 4525 | 4525 | 4525 | 4525 | 0 |
| 420 | 20231228 | 131700 | 522555045 | 4525 | 4525 | 4525 | 4525 | 1 |
| 421 | 20231228 | 131600 | 522550520 | 4525 | 4525 | 4525 | 4525 | 1 |
| 422 | 20231228 | 131500 | 522545995 | 4520 | 4520 | 4520 | 4520 | 0 |
| 423 | 20231228 | 131400 | 522545995 | 4520 | 4520 | 4520 | 4520 | 0 |
| 424 | 20231228 | 131300 | 522545995 | 4520 | 4520 | 4520 | 4520 | 0 |
| 425 | 20231228 | 131200 | 522545995 | 4520 | 4520 | 4520 | 4520 | 1 |
| 426 | 20231228 | 131100 | 522541475 | 4515 | 4515 | 4515 | 4515 | 0 |
| 427 | 20231228 | 131000 | 522541475 | 4515 | 4530 | 4530 | 4515 | 482 |
| 428 | 20231228 | 130900 | 520362955 | 4530 | 4530 | 4530 | 4530 | 0 |
| 429 | 20231228 | 130800 | 520362955 | 4530 | 4530 | 4530 | 4530 | 0 |
| 430 | 20231228 | 130700 | 520362955 | 4530 | 4540 | 4540 | 4530 | 601 |
| 431 | 20231228 | 130600 | 517634430 | 4535 | 4525 | 4535 | 4525 | 62 |
| 432 | 20231228 | 130500 | 517353360 | 4525 | 4525 | 4525 | 4525 | 1 |
| 433 | 20231228 | 130400 | 517348835 | 4520 | 4520 | 4520 | 4520 | 0 |
| 434 | 20231228 | 130300 | 517348835 | 4520 | 4515 | 4520 | 4515 | 6 |
| 435 | 20231228 | 130200 | 517321735 | 4515 | 4515 | 4515 | 4515 | 64 |
| 436 | 20231228 | 130100 | 517032775 | 4515 | 4515 | 4515 | 4515 | 70 |
| 437 | 20231228 | 130000 | 516716725 | 4515 | 4515 | 4520 | 4515 | 1696 |
| 438 | 20231228 | 125900 | 509059280 | 4515 | 4515 | 4515 | 4515 | 238 |
| 439 | 20231228 | 125800 | 507984710 | 4515 | 4515 | 4515 | 4515 | 137 |
| 440 | 20231228 | 125700 | 507366155 | 4515 | 4515 | 4515 | 4515 | 138 |
| 441 | 20231228 | 125600 | 506743085 | 4525 | 4510 | 4525 | 4510 | 225 |
| 442 | 20231228 | 125500 | 505727260 | 4510 | 4510 | 4515 | 4510 | 151 |
| 443 | 20231228 | 125400 | 505046245 | 4515 | 4525 | 4525 | 4515 | 2186 |
| 444 | 20231228 | 125300 | 495167825 | 4525 | 4525 | 4525 | 4525 | 168 |
| 445 | 20231228 | 125200 | 494407625 | 4525 | 4525 | 4525 | 4525 | 138 |
| 446 | 20231228 | 125100 | 493783175 | 4525 | 4540 | 4540 | 4525 | 559 |
| 447 | 20231228 | 125000 | 491253585 | 4525 | 4525 | 4540 | 4525 | 238 |
| 448 | 20231228 | 124900 | 490176620 | 4545 | 4525 | 4545 | 4525 | 141 |
| 449 | 20231228 | 124800 | 489538540 | 4525 | 4525 | 4525 | 4525 | 243 |
| 450 | 20231228 | 124700 | 488438965 | 4525 | 4520 | 4525 | 4520 | 1137 |
| 451 | 20231228 | 124600 | 483294725 | 4520 | 4520 | 4520 | 4520 | 138 |
| 452 | 20231228 | 124500 | 482670965 | 4520 | 4520 | 4520 | 4520 | 126 |
| 453 | 20231228 | 124400 | 482101445 | 4515 | 4515 | 4515 | 4515 | 126 |
| 454 | 20231228 | 124300 | 481532555 | 4515 | 4515 | 4515 | 4515 | 144 |
| 455 | 20231228 | 124200 | 480882395 | 4515 | 4520 | 4520 | 4515 | 2126 |
| 456 | 20231228 | 124100 | 471282720 | 4520 | 4520 | 4520 | 4520 | 126 |
| 457 | 20231228 | 124000 | 470713200 | 4520 | 4530 | 4530 | 4520 | 127 |
| 458 | 20231228 | 123900 | 470139150 | 4520 | 4525 | 4525 | 4520 | 126 |
| 459 | 20231228 | 123800 | 469569625 | 4520 | 4520 | 4520 | 4520 | 199 |
| 460 | 20231228 | 123700 | 468670145 | 4520 | 4525 | 4525 | 4520 | 510 |
| 461 | 20231228 | 123600 | 466363025 | 4525 | 4525 | 4525 | 4525 | 165 |
| 462 | 20231228 | 123500 | 465616400 | 4525 | 4530 | 4545 | 4525 | 229 |
| 463 | 20231228 | 123400 | 464578160 | 4525 | 4525 | 4525 | 4525 | 125 |
| 464 | 20231228 | 123300 | 464012535 | 4525 | 4525 | 4525 | 4525 | 126 |
| 465 | 20231228 | 123200 | 463442385 | 4515 | 4525 | 4525 | 4515 | 403 |
| 466 | 20231228 | 123100 | 461619990 | 4515 | 4520 | 4520 | 4515 | 125 |
| 467 | 20231228 | 123000 | 461055510 | 4520 | 4520 | 4520 | 4520 | 39 |
| 468 | 20231228 | 122900 | 460879230 | 4515 | 4515 | 4515 | 4515 | 50 |
| 469 | 20231228 | 122800 | 460653480 | 4520 | 4520 | 4520 | 4520 | 381 |
| 470 | 20231228 | 122700 | 458931360 | 4515 | 4515 | 4525 | 4515 | 1144 |
| 471 | 20231228 | 122600 | 453765900 | 4515 | 4515 | 4515 | 4515 | 298 |
| 472 | 20231228 | 122500 | 452420430 | 4515 | 4515 | 4515 | 4515 | 169 |
| 473 | 20231228 | 122400 | 451657395 | 4515 | 4515 | 4515 | 4515 | 58 |
| 474 | 20231228 | 122300 | 451395525 | 4515 | 4520 | 4520 | 4515 | 547 |
| 475 | 20231228 | 122200 | 448925420 | 4520 | 4520 | 4520 | 4520 | 0 |
| 476 | 20231228 | 122100 | 448925420 | 4520 | 4520 | 4520 | 4520 | 1261 |
| 477 | 20231228 | 122000 | 443225700 | 4525 | 4525 | 4525 | 4525 | 508 |
| 478 | 20231228 | 121900 | 440927000 | 4530 | 4530 | 4530 | 4530 | 10 |
| 479 | 20231228 | 121800 | 440881700 | 4530 | 4530 | 4530 | 4530 | 428 |
| 480 | 20231228 | 121700 | 438942860 | 4535 | 4530 | 4535 | 4530 | 51 |
| 481 | 20231228 | 121600 | 438711820 | 4535 | 4535 | 4535 | 4535 | 42 |
| 482 | 20231228 | 121500 | 438521350 | 4530 | 4530 | 4530 | 4530 | 500 |
| 483 | 20231228 | 121400 | 436256350 | 4535 | 4535 | 4535 | 4535 | 0 |
| 484 | 20231228 | 121300 | 436256350 | 4535 | 4535 | 4535 | 4535 | 3166 |
| 485 | 20231228 | 121200 | 421898540 | 4540 | 4540 | 4540 | 4540 | 300 |
| 486 | 20231228 | 121100 | 420536540 | 4540 | 4540 | 4540 | 4540 | 208 |
| 487 | 20231228 | 121000 | 419592220 | 4550 | 4545 | 4550 | 4545 | 90 |
| 488 | 20231228 | 120900 | 419182725 | 4545 | 4545 | 4545 | 4545 | 38 |
| 489 | 20231228 | 120800 | 419010015 | 4545 | 4545 | 4545 | 4545 | 2 |
| 490 | 20231228 | 120700 | 419000925 | 4540 | 4540 | 4540 | 4540 | 0 |
| 491 | 20231228 | 120600 | 419000925 | 4540 | 4540 | 4540 | 4540 | 1000 |
| 492 | 20231228 | 120500 | 414460925 | 4540 | 4540 | 4540 | 4540 | 0 |
| 493 | 20231228 | 120400 | 414460925 | 4540 | 4540 | 4540 | 4540 | 0 |
| 494 | 20231228 | 120300 | 414460925 | 4540 | 4540 | 4540 | 4540 | 10 |
| 495 | 20231228 | 120200 | 414415525 | 4540 | 4545 | 4545 | 4540 | 129 |
| 496 | 20231228 | 120100 | 413829700 | 4540 | 4540 | 4540 | 4540 | 0 |
| 497 | 20231228 | 120000 | 413829700 | 4540 | 4540 | 4540 | 4540 | 0 |
| 498 | 20231228 | 115900 | 413829700 | 4540 | 4540 | 4540 | 4540 | 0 |
| 499 | 20231228 | 115800 | 413829700 | 4540 | 4540 | 4540 | 4540 | 0 |
| 500 | 20231228 | 115700 | 413829700 | 4540 | 4540 | 4540 | 4540 | 23 |
| 501 | 20231228 | 115600 | 413725280 | 4540 | 4540 | 4540 | 4540 | 19 |
| 502 | 20231228 | 115500 | 413639020 | 4535 | 4535 | 4535 | 4535 | 136 |
| 503 | 20231228 | 115400 | 413022260 | 4535 | 4535 | 4535 | 4535 | 961 |
| 504 | 20231228 | 115300 | 408664125 | 4535 | 4555 | 4555 | 4535 | 2754 |
| 505 | 20231228 | 115200 | 396149930 | 4555 | 4555 | 4555 | 4545 | 3204 |
| 506 | 20231228 | 115100 | 381563670 | 4555 | 4565 | 4565 | 4555 | 305 |
| 507 | 20231228 | 115000 | 380174345 | 4560 | 4560 | 4560 | 4560 | 10 |
| 508 | 20231228 | 114900 | 380128745 | 4560 | 4560 | 4560 | 4560 | 23 |
| 509 | 20231228 | 114800 | 380023865 | 4560 | 4560 | 4560 | 4560 | 135 |
| 510 | 20231228 | 114700 | 379408265 | 4565 | 4565 | 4565 | 4565 | 500 |
| 511 | 20231228 | 114600 | 377125765 | 4570 | 4570 | 4570 | 4570 | 372 |
| 512 | 20231228 | 114500 | 375425725 | 4570 | 4565 | 4570 | 4565 | 434 |
| 513 | 20231228 | 114400 | 373444465 | 4565 | 4565 | 4565 | 4565 | 3 |
| 514 | 20231228 | 114300 | 373430770 | 4565 | 4555 | 4565 | 4555 | 150 |
| 515 | 20231228 | 114200 | 372747020 | 4570 | 4555 | 4570 | 4555 | 66 |
| 516 | 20231228 | 114100 | 372446315 | 4560 | 4560 | 4560 | 4560 | 100 |
| 517 | 20231228 | 114000 | 371990315 | 4555 | 4555 | 4555 | 4555 | 0 |
| 518 | 20231228 | 113900 | 371990315 | 4555 | 4555 | 4555 | 4555 | 93 |
| 519 | 20231228 | 113800 | 371566700 | 4550 | 4550 | 4550 | 4550 | 117 |
| 520 | 20231228 | 113700 | 371034350 | 4550 | 4550 | 4550 | 4550 | 78 |
| 521 | 20231228 | 113600 | 370679450 | 4545 | 4555 | 4555 | 4545 | 1652 |
| 522 | 20231228 | 113500 | 363161805 | 4555 | 4560 | 4560 | 4555 | 81 |
| 523 | 20231228 | 113400 | 362792480 | 4555 | 4555 | 4555 | 4555 | 1 |
| 524 | 20231228 | 113300 | 362787925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 525 | 20231228 | 113200 | 362787925 | 4555 | 4555 | 4555 | 4555 | 0 |
| 526 | 20231228 | 113100 | 362787925 | 4555 | 4555 | 4555 | 4555 | 54 |
| 527 | 20231228 | 113000 | 362541955 | 4550 | 4550 | 4550 | 4550 | 0 |
| 528 | 20231228 | 112900 | 362541955 | 4550 | 4560 | 4560 | 4550 | 657 |
| 529 | 20231228 | 112800 | 359551595 | 4565 | 4565 | 4565 | 4565 | 31 |
| 530 | 20231228 | 112700 | 359410080 | 4570 | 4570 | 4570 | 4570 | 0 |
| 531 | 20231228 | 112600 | 359410080 | 4570 | 4570 | 4570 | 4570 | 0 |
| 532 | 20231228 | 112500 | 359410080 | 4570 | 4570 | 4570 | 4570 | 5 |
| 533 | 20231228 | 112400 | 359387230 | 4570 | 4570 | 4570 | 4570 | 2 |
| 534 | 20231228 | 112300 | 359378090 | 4570 | 4570 | 4570 | 4570 | 12 |
| 535 | 20231228 | 112200 | 359323250 | 4550 | 4550 | 4550 | 4550 | 0 |
| 536 | 20231228 | 112100 | 359323250 | 4550 | 4550 | 4550 | 4550 | 0 |
| 537 | 20231228 | 112000 | 359323250 | 4550 | 4550 | 4550 | 4545 | 327 |
| 538 | 20231228 | 111900 | 357836175 | 4545 | 4550 | 4550 | 4545 | 59 |
| 539 | 20231228 | 111800 | 357568005 | 4550 | 4550 | 4550 | 4550 | 0 |
| 540 | 20231228 | 111700 | 357568005 | 4550 | 4550 | 4550 | 4550 | 250 |
| 541 | 20231228 | 111600 | 356430505 | 4550 | 4550 | 4550 | 4550 | 1175 |
| 542 | 20231228 | 111500 | 351084255 | 4570 | 4570 | 4570 | 4570 | 5 |
| 543 | 20231228 | 111400 | 351061405 | 4570 | 4570 | 4570 | 4570 | 45 |
| 544 | 20231228 | 111300 | 350855755 | 4575 | 4575 | 4575 | 4575 | 1 |
| 545 | 20231228 | 111200 | 350851180 | 4575 | 4570 | 4575 | 4550 | 520 |
| 546 | 20231228 | 111100 | 348474105 | 4550 | 4550 | 4550 | 4550 | 685 |
| 547 | 20231228 | 111000 | 345357355 | 4550 | 4550 | 4550 | 4550 | 109 |
| 548 | 20231228 | 110900 | 344861405 | 4540 | 4540 | 4540 | 4540 | 120 |
| 549 | 20231228 | 110800 | 344316605 | 4540 | 4540 | 4540 | 4540 | 500 |
| 550 | 20231228 | 110700 | 342046605 | 4540 | 4550 | 4550 | 4540 | 567 |
| 551 | 20231228 | 110600 | 339468765 | 4555 | 4565 | 4565 | 4555 | 1418 |
| 552 | 20231228 | 110500 | 333004685 | 4575 | 4575 | 4575 | 4575 | 0 |
| 553 | 20231228 | 110400 | 333004685 | 4575 | 4575 | 4575 | 4575 | 0 |
| 554 | 20231228 | 110300 | 333004685 | 4575 | 4575 | 4575 | 4575 | 0 |
| 555 | 20231228 | 110200 | 333004685 | 4575 | 4575 | 4575 | 4575 | 28 |
| 556 | 20231228 | 110100 | 332876585 | 4580 | 4565 | 4580 | 4565 | 2 |
| 557 | 20231228 | 110000 | 332867440 | 4580 | 4565 | 4580 | 4565 | 5 |
| 558 | 20231228 | 105900 | 332844585 | 4565 | 4565 | 4565 | 4565 | 10 |
| 559 | 20231228 | 105800 | 332798935 | 4565 | 4565 | 4565 | 4565 | 194 |
| 560 | 20231228 | 105700 | 331913325 | 4565 | 4570 | 4570 | 4565 | 20 |
| 561 | 20231228 | 105600 | 331821995 | 4570 | 4570 | 4570 | 4570 | 14 |
| 562 | 20231228 | 105500 | 331758015 | 4560 | 4560 | 4560 | 4560 | 0 |
| 563 | 20231228 | 105400 | 331758015 | 4560 | 4560 | 4560 | 4560 | 0 |
| 564 | 20231228 | 105300 | 331758015 | 4560 | 4560 | 4560 | 4560 | 0 |
| 565 | 20231228 | 105200 | 331758015 | 4560 | 4560 | 4560 | 4560 | 0 |
| 566 | 20231228 | 105100 | 331758015 | 4560 | 4570 | 4570 | 4560 | 210 |
| 567 | 20231228 | 105000 | 330800315 | 4560 | 4560 | 4560 | 4560 | 144 |
| 568 | 20231228 | 104900 | 330143675 | 4560 | 4565 | 4565 | 4560 | 40 |
| 569 | 20231228 | 104800 | 329961175 | 4565 | 4560 | 4565 | 4560 | 152 |
| 570 | 20231228 | 104700 | 329267955 | 4565 | 4565 | 4565 | 4565 | 10 |
| 571 | 20231228 | 104600 | 329222305 | 4565 | 4570 | 4570 | 4565 | 66 |
| 572 | 20231228 | 104500 | 328920915 | 4560 | 4560 | 4560 | 4560 | 0 |
| 573 | 20231228 | 104400 | 328920915 | 4560 | 4560 | 4560 | 4560 | 0 |
| 574 | 20231228 | 104300 | 328920915 | 4560 | 4560 | 4560 | 4560 | 0 |
| 575 | 20231228 | 104200 | 328920915 | 4560 | 4580 | 4580 | 4560 | 357 |
| 576 | 20231228 | 104100 | 327290920 | 4580 | 4580 | 4580 | 4580 | 1 |
| 577 | 20231228 | 104000 | 327286340 | 4580 | 4585 | 4585 | 4580 | 315 |
| 578 | 20231228 | 103900 | 325843620 | 4565 | 4565 | 4565 | 4565 | 191 |
| 579 | 20231228 | 103800 | 324971705 | 4565 | 4565 | 4565 | 4565 | 0 |
| 580 | 20231228 | 103700 | 324971705 | 4565 | 4565 | 4565 | 4565 | 14 |
| 581 | 20231228 | 103600 | 324907795 | 4590 | 4555 | 4590 | 4555 | 13 |
| 582 | 20231228 | 103500 | 324848265 | 4555 | 4595 | 4595 | 4555 | 230 |
| 583 | 20231228 | 103400 | 323800035 | 4545 | 4590 | 4590 | 4545 | 722 |
| 584 | 20231228 | 103300 | 320510705 | 4590 | 4585 | 4590 | 4585 | 398 |
| 585 | 20231228 | 103200 | 318685370 | 4590 | 4595 | 4595 | 4590 | 101 |
| 586 | 20231228 | 103100 | 318221285 | 4595 | 4565 | 4595 | 4565 | 4351 |
| 587 | 20231228 | 103000 | 298293300 | 4560 | 4560 | 4560 | 4560 | 0 |
| 588 | 20231228 | 102900 | 298293300 | 4560 | 4560 | 4560 | 4560 | 10 |
| 589 | 20231228 | 102800 | 298247700 | 4560 | 4560 | 4560 | 4555 | 144 |
| 590 | 20231228 | 102700 | 297591595 | 4560 | 4560 | 4560 | 4560 | 9 |
| 591 | 20231228 | 102600 | 297550555 | 4555 | 4555 | 4555 | 4555 | 0 |
| 592 | 20231228 | 102500 | 297550555 | 4555 | 4555 | 4555 | 4555 | 0 |
| 593 | 20231228 | 102400 | 297550555 | 4555 | 4555 | 4555 | 4555 | 2 |
| 594 | 20231228 | 102300 | 297541445 | 4555 | 4555 | 4555 | 4555 | 111 |
| 595 | 20231228 | 102200 | 297035840 | 4555 | 4555 | 4555 | 4555 | 10 |
| 596 | 20231228 | 102100 | 296990290 | 4555 | 4560 | 4565 | 4555 | 254 |
| 597 | 20231228 | 102000 | 295831195 | 4565 | 4565 | 4565 | 4565 | 23 |
| 598 | 20231228 | 101900 | 295726200 | 4565 | 4565 | 4565 | 4565 | 5 |
| 599 | 20231228 | 101800 | 295703375 | 4565 | 4560 | 4565 | 4560 | 106 |
| 600 | 20231228 | 101700 | 295219935 | 4545 | 4545 | 4545 | 4545 | 5 |
| 601 | 20231228 | 101600 | 295197210 | 4545 | 4540 | 4545 | 4540 | 106 |
| 602 | 20231228 | 101500 | 294715950 | 4560 | 4540 | 4560 | 4535 | 45 |
| 603 | 20231228 | 101400 | 294511300 | 4545 | 4545 | 4545 | 4545 | 24 |
| 604 | 20231228 | 101300 | 294402220 | 4545 | 4540 | 4545 | 4540 | 272 |
| 605 | 20231228 | 101200 | 293167230 | 4545 | 4560 | 4560 | 4545 | 717 |
| 606 | 20231228 | 101100 | 289906460 | 4560 | 4560 | 4560 | 4560 | 500 |
| 607 | 20231228 | 101000 | 287626460 | 4565 | 4565 | 4565 | 4565 | 289 |
| 608 | 20231228 | 100900 | 286307175 | 4550 | 4550 | 4550 | 4550 | 0 |
| 609 | 20231228 | 100800 | 286307175 | 4550 | 4550 | 4550 | 4550 | 0 |
| 610 | 20231228 | 100700 | 286307175 | 4550 | 4565 | 4565 | 4550 | 473 |
| 611 | 20231228 | 100600 | 284155010 | 4565 | 4570 | 4570 | 4565 | 12 |
| 612 | 20231228 | 100500 | 284100180 | 4570 | 4570 | 4570 | 4570 | 1 |
| 613 | 20231228 | 100400 | 284095610 | 4570 | 4570 | 4570 | 4570 | 67 |
| 614 | 20231228 | 100300 | 283789420 | 4540 | 4580 | 4580 | 4540 | 51 |
| 615 | 20231228 | 100200 | 283555880 | 4580 | 4535 | 4580 | 4530 | 3275 |
| 616 | 20231228 | 100100 | 268654035 | 4550 | 4530 | 4550 | 4530 | 22 |
| 617 | 20231228 | 100000 | 268554355 | 4530 | 4535 | 4550 | 4530 | 165 |
| 618 | 20231228 | 095900 | 267805955 | 4535 | 4550 | 4550 | 4535 | 1057 |
| 619 | 20231228 | 095800 | 263001470 | 4555 | 4555 | 4560 | 4555 | 25 |
| 620 | 20231228 | 095700 | 262887585 | 4560 | 4575 | 4575 | 4560 | 76 |
| 621 | 20231228 | 095600 | 262540265 | 4550 | 4560 | 4560 | 4550 | 3158 |
| 622 | 20231228 | 095500 | 248166645 | 4550 | 4575 | 4575 | 4550 | 5457 |
| 623 | 20231228 | 095400 | 223310820 | 4570 | 4575 | 4575 | 4565 | 3165 |
| 624 | 20231228 | 095300 | 208844095 | 4575 | 4580 | 4580 | 4575 | 113 |
| 625 | 20231228 | 095200 | 208327115 | 4580 | 4580 | 4580 | 4580 | 105 |
| 626 | 20231228 | 095100 | 207846215 | 4580 | 4580 | 4580 | 4580 | 145 |
| 627 | 20231228 | 095000 | 207182115 | 4580 | 4600 | 4605 | 4580 | 1461 |
| 628 | 20231228 | 094900 | 200464940 | 4600 | 4600 | 4600 | 4580 | 101 |
| 629 | 20231228 | 094800 | 200001340 | 4580 | 4585 | 4600 | 4580 | 102 |
| 630 | 20231228 | 094700 | 199533660 | 4585 | 4580 | 4585 | 4580 | 110 |
| 631 | 20231228 | 094600 | 199029810 | 4585 | 4585 | 4585 | 4585 | 1705 |
| 632 | 20231228 | 094500 | 191212385 | 4585 | 4585 | 4585 | 4585 | 0 |
| 633 | 20231228 | 094400 | 191212385 | 4585 | 4585 | 4585 | 4585 | 45 |
| 634 | 20231228 | 094300 | 191006060 | 4585 | 4590 | 4595 | 4585 | 1262 |
| 635 | 20231228 | 094200 | 185217125 | 4605 | 4590 | 4605 | 4590 | 91 |
| 636 | 20231228 | 094100 | 184799420 | 4590 | 4595 | 4605 | 4590 | 247 |
| 637 | 20231228 | 094000 | 183664375 | 4600 | 4595 | 4600 | 4590 | 431 |
| 638 | 20231228 | 093900 | 181685110 | 4595 | 4610 | 4610 | 4590 | 92 |
| 639 | 20231228 | 093800 | 181261485 | 4610 | 4610 | 4610 | 4600 | 77 |
| 640 | 20231228 | 093700 | 180906525 | 4610 | 4590 | 4610 | 4590 | 41 |
| 641 | 20231228 | 093600 | 180718315 | 4590 | 4590 | 4590 | 4590 | 1 |
| 642 | 20231228 | 093500 | 180713725 | 4590 | 4595 | 4595 | 4590 | 1700 |
| 643 | 20231228 | 093400 | 172909230 | 4595 | 4620 | 4625 | 4590 | 1143 |
| 644 | 20231228 | 093300 | 167653430 | 4620 | 4605 | 4620 | 4605 | 49 |
| 645 | 20231228 | 093200 | 167427080 | 4615 | 4615 | 4615 | 4615 | 10 |
| 646 | 20231228 | 093100 | 167380930 | 4610 | 4615 | 4615 | 4610 | 113 |
| 647 | 20231228 | 093000 | 166859925 | 4615 | 4615 | 4615 | 4610 | 15 |
| 648 | 20231228 | 092900 | 166790760 | 4620 | 4620 | 4620 | 4620 | 17 |
| 649 | 20231228 | 092800 | 166712220 | 4625 | 4625 | 4625 | 4625 | 11 |
| 650 | 20231228 | 092700 | 166661345 | 4625 | 4625 | 4625 | 4625 | 3 |
| 651 | 20231228 | 092600 | 166647470 | 4625 | 4620 | 4625 | 4620 | 124 |
| 652 | 20231228 | 092500 | 166074150 | 4620 | 4600 | 4620 | 4600 | 926 |
| 653 | 20231228 | 092400 | 161811060 | 4600 | 4605 | 4605 | 4600 | 7 |
| 654 | 20231228 | 092300 | 161778835 | 4585 | 4600 | 4600 | 4585 | 30 |
| 655 | 20231228 | 092200 | 161640985 | 4585 | 4595 | 4600 | 4585 | 1171 |
| 656 | 20231228 | 092100 | 156269175 | 4600 | 4600 | 4600 | 4600 | 110 |
| 657 | 20231228 | 092000 | 155763175 | 4600 | 4600 | 4600 | 4600 | 347 |
| 658 | 20231228 | 091900 | 154166975 | 4595 | 4600 | 4600 | 4595 | 643 |
| 659 | 20231228 | 091800 | 151209180 | 4600 | 4600 | 4600 | 4595 | 183 |
| 660 | 20231228 | 091700 | 150367930 | 4600 | 4600 | 4600 | 4600 | 207 |
| 661 | 20231228 | 091600 | 149415730 | 4600 | 4625 | 4635 | 4600 | 194 |
| 662 | 20231228 | 091500 | 148520340 | 4630 | 4605 | 4630 | 4605 | 110 |
| 663 | 20231228 | 091400 | 148012055 | 4605 | 4605 | 4615 | 4605 | 643 |
| 664 | 20231228 | 091300 | 145050295 | 4585 | 4585 | 4585 | 4585 | 0 |
| 665 | 20231228 | 091200 | 145050295 | 4585 | 4600 | 4600 | 4585 | 2290 |
| 666 | 20231228 | 091100 | 134546515 | 4665 | 4550 | 4710 | 4550 | 7352 |
| 667 | 20231228 | 091000 | 100516395 | 4555 | 4535 | 4555 | 4535 | 197 |
| 668 | 20231228 | 090900 | 99621000 | 4530 | 4540 | 4555 | 4530 | 1128 |
| 669 | 20231228 | 090800 | 94505340 | 4540 | 4535 | 4560 | 4535 | 1263 |
| 670 | 20231228 | 090700 | 88768115 | 4535 | 4560 | 4570 | 4535 | 1062 |
| 671 | 20231228 | 090600 | 83936020 | 4560 | 4535 | 4560 | 4515 | 3166 |
| 672 | 20231228 | 090500 | 69609765 | 4555 | 4580 | 4580 | 4515 | 2276 |
| 673 | 20231228 | 090400 | 59257875 | 4580 | 4605 | 4605 | 4580 | 684 |
| 674 | 20231228 | 090300 | 56115180 | 4610 | 4545 | 4630 | 4545 | 1512 |
| 675 | 20231228 | 090200 | 49191640 | 4535 | 4505 | 4535 | 4505 | 882 |
| 676 | 20231228 | 090100 | 45208130 | 4505 | 4570 | 4575 | 4500 | 4719 |
| 677 | 20231228 | 090000 | 23829000 | 4575 | 4710 | 4710 | 4575 | 5036 |