32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 200000 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 6714 |
| 3 | 20231227 | 195900 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 4 | 20231227 | 195800 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 5 | 20231227 | 195700 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 6 | 20231227 | 195600 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 7 | 20231227 | 195500 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 8 | 20231227 | 195400 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 9 | 20231227 | 195300 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 10 | 20231227 | 195200 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 11 | 20231227 | 195100 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 12 | 20231227 | 195000 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 13 | 20231227 | 194900 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 14 | 20231227 | 194800 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 15 | 20231227 | 194700 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 16 | 20231227 | 194600 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 17 | 20231227 | 194500 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 18 | 20231227 | 194400 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 19 | 20231227 | 194300 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 20 | 20231227 | 194200 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 21 | 20231227 | 194100 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 22 | 20231227 | 194000 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 23 | 20231227 | 193900 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 24 | 20231227 | 193800 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 25 | 20231227 | 193700 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 26 | 20231227 | 193600 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 27 | 20231227 | 193500 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 28 | 20231227 | 193400 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 29 | 20231227 | 193300 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 30 | 20231227 | 193200 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 31 | 20231227 | 193100 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 32 | 20231227 | 193000 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 6714 |
| 33 | 20231227 | 192900 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 34 | 20231227 | 192800 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 35 | 20231227 | 192700 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 36 | 20231227 | 192600 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 37 | 20231227 | 192500 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 38 | 20231227 | 192400 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 39 | 20231227 | 192300 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 40 | 20231227 | 192200 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 41 | 20231227 | 192100 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 42 | 20231227 | 192000 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 43 | 20231227 | 191900 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 44 | 20231227 | 191800 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 45 | 20231227 | 191700 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 46 | 20231227 | 191600 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 47 | 20231227 | 191500 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 48 | 20231227 | 191400 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 49 | 20231227 | 191300 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 50 | 20231227 | 191200 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 51 | 20231227 | 191100 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 52 | 20231227 | 191000 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 53 | 20231227 | 190900 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 54 | 20231227 | 190800 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 55 | 20231227 | 190700 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 56 | 20231227 | 190600 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 57 | 20231227 | 190500 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 58 | 20231227 | 190400 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 59 | 20231227 | 190300 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 60 | 20231227 | 190200 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 61 | 20231227 | 190100 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 62 | 20231227 | 190000 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 6714 |
| 63 | 20231227 | 185900 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 64 | 20231227 | 185800 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 65 | 20231227 | 185700 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 66 | 20231227 | 185600 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 67 | 20231227 | 185500 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 68 | 20231227 | 185400 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 69 | 20231227 | 185300 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 70 | 20231227 | 185200 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 71 | 20231227 | 185100 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 72 | 20231227 | 185000 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 73 | 20231227 | 184900 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 74 | 20231227 | 184800 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 75 | 20231227 | 184700 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 76 | 20231227 | 184600 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 77 | 20231227 | 184500 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 78 | 20231227 | 184400 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 79 | 20231227 | 184300 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 80 | 20231227 | 184200 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 81 | 20231227 | 184100 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 82 | 20231227 | 184000 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 83 | 20231227 | 183900 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 84 | 20231227 | 183800 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 85 | 20231227 | 183700 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 86 | 20231227 | 183600 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 87 | 20231227 | 183500 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 88 | 20231227 | 183400 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 89 | 20231227 | 183300 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 90 | 20231227 | 183200 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 91 | 20231227 | 183100 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 92 | 20231227 | 183000 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 6714 |
| 93 | 20231227 | 182900 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 94 | 20231227 | 182800 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 95 | 20231227 | 182700 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 96 | 20231227 | 182600 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 97 | 20231227 | 182500 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 98 | 20231227 | 182400 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 99 | 20231227 | 182300 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 100 | 20231227 | 182200 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 101 | 20231227 | 182100 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 102 | 20231227 | 182000 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 103 | 20231227 | 181900 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 104 | 20231227 | 181800 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 105 | 20231227 | 181700 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 106 | 20231227 | 181600 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 107 | 20231227 | 181500 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 108 | 20231227 | 181400 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 109 | 20231227 | 181300 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 110 | 20231227 | 181200 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 111 | 20231227 | 181100 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 112 | 20231227 | 181000 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 113 | 20231227 | 180900 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 114 | 20231227 | 180800 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 115 | 20231227 | 180700 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 116 | 20231227 | 180600 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 117 | 20231227 | 180500 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 118 | 20231227 | 180400 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 119 | 20231227 | 180300 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 120 | 20231227 | 180200 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 121 | 20231227 | 180100 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 122 | 20231227 | 180000 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 6714 |
| 123 | 20231227 | 175900 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 124 | 20231227 | 175800 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 125 | 20231227 | 175700 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 126 | 20231227 | 175600 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 127 | 20231227 | 175500 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 128 | 20231227 | 175400 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 129 | 20231227 | 175300 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 130 | 20231227 | 175200 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 131 | 20231227 | 175100 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 132 | 20231227 | 175000 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 133 | 20231227 | 174900 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 134 | 20231227 | 174800 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 135 | 20231227 | 174700 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 136 | 20231227 | 174600 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 137 | 20231227 | 174500 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 138 | 20231227 | 174400 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 139 | 20231227 | 174300 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 140 | 20231227 | 174200 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 141 | 20231227 | 174100 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 142 | 20231227 | 174000 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 143 | 20231227 | 173900 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 144 | 20231227 | 173800 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 145 | 20231227 | 173700 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 146 | 20231227 | 173600 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 147 | 20231227 | 173500 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 148 | 20231227 | 173400 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 149 | 20231227 | 173300 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 150 | 20231227 | 173200 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 151 | 20231227 | 173100 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 152 | 20231227 | 173000 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 6714 |
| 153 | 20231227 | 172900 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 154 | 20231227 | 172800 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 155 | 20231227 | 172700 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 156 | 20231227 | 172600 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 157 | 20231227 | 172500 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 158 | 20231227 | 172400 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 159 | 20231227 | 172300 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 160 | 20231227 | 172200 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 161 | 20231227 | 172100 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 162 | 20231227 | 172000 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 163 | 20231227 | 171900 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 164 | 20231227 | 171800 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 165 | 20231227 | 171700 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 166 | 20231227 | 171600 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 167 | 20231227 | 171500 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 168 | 20231227 | 171400 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 169 | 20231227 | 171300 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 170 | 20231227 | 171200 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 171 | 20231227 | 171100 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 172 | 20231227 | 171000 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 173 | 20231227 | 170900 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 174 | 20231227 | 170800 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 175 | 20231227 | 170700 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 176 | 20231227 | 170600 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 177 | 20231227 | 170500 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 178 | 20231227 | 170400 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 179 | 20231227 | 170300 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 180 | 20231227 | 170200 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 181 | 20231227 | 170100 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 182 | 20231227 | 170000 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 6714 |
| 183 | 20231227 | 165900 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 184 | 20231227 | 165800 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 185 | 20231227 | 165700 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 186 | 20231227 | 165600 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 187 | 20231227 | 165500 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 188 | 20231227 | 165400 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 189 | 20231227 | 165300 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 190 | 20231227 | 165200 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 191 | 20231227 | 165100 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 192 | 20231227 | 165000 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 193 | 20231227 | 164900 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 194 | 20231227 | 164800 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 195 | 20231227 | 164700 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 196 | 20231227 | 164600 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 197 | 20231227 | 164500 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 198 | 20231227 | 164400 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 199 | 20231227 | 164300 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 200 | 20231227 | 164200 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 201 | 20231227 | 164100 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 202 | 20231227 | 164000 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 203 | 20231227 | 163900 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 204 | 20231227 | 163800 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 205 | 20231227 | 163700 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 206 | 20231227 | 163600 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 207 | 20231227 | 163500 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 208 | 20231227 | 163400 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 209 | 20231227 | 163300 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 210 | 20231227 | 163200 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 211 | 20231227 | 163100 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 212 | 20231227 | 163000 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 6714 |
| 213 | 20231227 | 162900 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 214 | 20231227 | 162800 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 215 | 20231227 | 162700 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 216 | 20231227 | 162600 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 217 | 20231227 | 162500 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 218 | 20231227 | 162400 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 219 | 20231227 | 162300 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 220 | 20231227 | 162200 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 221 | 20231227 | 162100 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 222 | 20231227 | 162000 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 223 | 20231227 | 161900 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 224 | 20231227 | 161800 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 225 | 20231227 | 161700 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 226 | 20231227 | 161600 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 227 | 20231227 | 161500 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 228 | 20231227 | 161400 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 229 | 20231227 | 161300 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 230 | 20231227 | 161200 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 231 | 20231227 | 161100 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 232 | 20231227 | 161000 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 233 | 20231227 | 160900 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 234 | 20231227 | 160800 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 235 | 20231227 | 160700 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 236 | 20231227 | 160600 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 237 | 20231227 | 160500 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 238 | 20231227 | 160400 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 239 | 20231227 | 160300 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 240 | 20231227 | 160200 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 241 | 20231227 | 160100 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 242 | 20231227 | 160000 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 6714 |
| 243 | 20231227 | 155900 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 244 | 20231227 | 155800 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 245 | 20231227 | 155700 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 246 | 20231227 | 155600 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 247 | 20231227 | 155500 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 248 | 20231227 | 155400 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 249 | 20231227 | 155300 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 250 | 20231227 | 155200 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 251 | 20231227 | 155100 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 252 | 20231227 | 155000 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 253 | 20231227 | 154900 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 254 | 20231227 | 154800 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 255 | 20231227 | 154700 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 256 | 20231227 | 154600 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 257 | 20231227 | 154500 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 258 | 20231227 | 154400 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 259 | 20231227 | 154300 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 260 | 20231227 | 154200 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 261 | 20231227 | 154100 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 262 | 20231227 | 154000 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 263 | 20231227 | 153900 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 264 | 20231227 | 153800 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 265 | 20231227 | 153700 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 266 | 20231227 | 153600 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 267 | 20231227 | 153500 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 268 | 20231227 | 153400 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 269 | 20231227 | 153300 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 270 | 20231227 | 153200 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 271 | 20231227 | 153100 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 0 |
| 272 | 20231227 | 153000 | 1404677330 | 5680 | 5680 | 5680 | 5680 | 13428 |
| 273 | 20231227 | 152900 | 1366541810 | 5670 | 5670 | 5670 | 5670 | 0 |
| 274 | 20231227 | 152800 | 1366541810 | 5670 | 5670 | 5670 | 5670 | 0 |
| 275 | 20231227 | 152700 | 1366541810 | 5670 | 5670 | 5670 | 5670 | 0 |
| 276 | 20231227 | 152600 | 1366541810 | 5670 | 5670 | 5670 | 5670 | 0 |
| 277 | 20231227 | 152500 | 1366541810 | 5670 | 5670 | 5670 | 5670 | 0 |
| 278 | 20231227 | 152400 | 1366541810 | 5670 | 5670 | 5670 | 5670 | 0 |
| 279 | 20231227 | 152300 | 1366541810 | 5670 | 5670 | 5670 | 5670 | 0 |
| 280 | 20231227 | 152200 | 1366541810 | 5670 | 5670 | 5670 | 5670 | 0 |
| 281 | 20231227 | 152100 | 1366541810 | 5670 | 5670 | 5670 | 5670 | 0 |
| 282 | 20231227 | 152000 | 1366541810 | 5670 | 5670 | 5670 | 5670 | 0 |
| 283 | 20231227 | 151900 | 1366541810 | 5670 | 5670 | 5670 | 5670 | 80 |
| 284 | 20231227 | 151800 | 1366088210 | 5670 | 5650 | 5670 | 5630 | 606 |
| 285 | 20231227 | 151700 | 1362662040 | 5650 | 5640 | 5650 | 5640 | 187 |
| 286 | 20231227 | 151600 | 1361605610 | 5640 | 5640 | 5640 | 5640 | 154 |
| 287 | 20231227 | 151500 | 1360737050 | 5640 | 5640 | 5640 | 5640 | 140 |
| 288 | 20231227 | 151400 | 1359947450 | 5640 | 5630 | 5640 | 5630 | 57 |
| 289 | 20231227 | 151300 | 1359626520 | 5630 | 5620 | 5630 | 5620 | 389 |
| 290 | 20231227 | 151200 | 1357439330 | 5620 | 5610 | 5620 | 5610 | 101 |
| 291 | 20231227 | 151100 | 1356872710 | 5620 | 5610 | 5620 | 5600 | 1245 |
| 292 | 20231227 | 151000 | 1349878970 | 5610 | 5600 | 5620 | 5590 | 333 |
| 293 | 20231227 | 150900 | 1348016310 | 5620 | 5600 | 5620 | 5600 | 533 |
| 294 | 20231227 | 150800 | 1345031490 | 5620 | 5610 | 5620 | 5610 | 242 |
| 295 | 20231227 | 150700 | 1343672870 | 5590 | 5620 | 5620 | 5590 | 410 |
| 296 | 20231227 | 150600 | 1341368760 | 5630 | 5610 | 5630 | 5610 | 295 |
| 297 | 20231227 | 150500 | 1339712260 | 5600 | 5600 | 5600 | 5580 | 627 |
| 298 | 20231227 | 150400 | 1336211250 | 5600 | 5600 | 5600 | 5600 | 101 |
| 299 | 20231227 | 150300 | 1335645650 | 5620 | 5620 | 5620 | 5610 | 622 |
| 300 | 20231227 | 150200 | 1332151930 | 5630 | 5630 | 5630 | 5630 | 0 |
| 301 | 20231227 | 150100 | 1332151930 | 5630 | 5630 | 5630 | 5630 | 491 |
| 302 | 20231227 | 150000 | 1329387600 | 5630 | 5610 | 5630 | 5610 | 410 |
| 303 | 20231227 | 145900 | 1327080090 | 5620 | 5620 | 5620 | 5620 | 0 |
| 304 | 20231227 | 145800 | 1327080090 | 5620 | 5620 | 5620 | 5620 | 127 |
| 305 | 20231227 | 145700 | 1326366350 | 5590 | 5590 | 5590 | 5590 | 2000 |
| 306 | 20231227 | 145600 | 1315186350 | 5610 | 5620 | 5620 | 5590 | 6225 |
| 307 | 20231227 | 145500 | 1280315560 | 5630 | 5630 | 5630 | 5630 | 0 |
| 308 | 20231227 | 145400 | 1280315560 | 5630 | 5630 | 5630 | 5630 | 571 |
| 309 | 20231227 | 145300 | 1277100830 | 5630 | 5630 | 5630 | 5630 | 172 |
| 310 | 20231227 | 145200 | 1276132470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 311 | 20231227 | 145100 | 1276132470 | 5630 | 5620 | 5630 | 5620 | 148 |
| 312 | 20231227 | 145000 | 1275299510 | 5610 | 5620 | 5620 | 5610 | 119 |
| 313 | 20231227 | 144900 | 1274631200 | 5620 | 5630 | 5630 | 5620 | 913 |
| 314 | 20231227 | 144800 | 1269499400 | 5620 | 5630 | 5630 | 5620 | 483 |
| 315 | 20231227 | 144700 | 1266781740 | 5620 | 5620 | 5620 | 5620 | 0 |
| 316 | 20231227 | 144600 | 1266781740 | 5620 | 5650 | 5650 | 5610 | 6278 |
| 317 | 20231227 | 144500 | 1231508750 | 5650 | 5650 | 5650 | 5650 | 10 |
| 318 | 20231227 | 144400 | 1231452250 | 5660 | 5660 | 5660 | 5660 | 68 |
| 319 | 20231227 | 144300 | 1231067370 | 5660 | 5670 | 5670 | 5660 | 101 |
| 320 | 20231227 | 144200 | 1230494710 | 5660 | 5660 | 5660 | 5660 | 111 |
| 321 | 20231227 | 144100 | 1229866450 | 5670 | 5650 | 5670 | 5650 | 200 |
| 322 | 20231227 | 144000 | 1228734450 | 5650 | 5650 | 5650 | 5650 | 87 |
| 323 | 20231227 | 143900 | 1228242900 | 5650 | 5650 | 5660 | 5650 | 123 |
| 324 | 20231227 | 143800 | 1227547110 | 5650 | 5660 | 5660 | 5650 | 300 |
| 325 | 20231227 | 143700 | 1225851110 | 5660 | 5660 | 5660 | 5660 | 107 |
| 326 | 20231227 | 143600 | 1225245490 | 5660 | 5660 | 5660 | 5660 | 127 |
| 327 | 20231227 | 143500 | 1224526670 | 5660 | 5660 | 5660 | 5660 | 0 |
| 328 | 20231227 | 143400 | 1224526670 | 5660 | 5660 | 5660 | 5660 | 86 |
| 329 | 20231227 | 143300 | 1224039910 | 5670 | 5660 | 5670 | 5650 | 1416 |
| 330 | 20231227 | 143200 | 1216036400 | 5670 | 5670 | 5670 | 5670 | 100 |
| 331 | 20231227 | 143100 | 1215469400 | 5670 | 5670 | 5670 | 5670 | 100 |
| 332 | 20231227 | 143000 | 1214902400 | 5660 | 5680 | 5680 | 5660 | 179 |
| 333 | 20231227 | 142900 | 1213889240 | 5670 | 5680 | 5680 | 5670 | 287 |
| 334 | 20231227 | 142800 | 1212260980 | 5680 | 5680 | 5680 | 5680 | 100 |
| 335 | 20231227 | 142700 | 1211692980 | 5670 | 5670 | 5670 | 5670 | 142 |
| 336 | 20231227 | 142600 | 1210887840 | 5670 | 5670 | 5670 | 5670 | 100 |
| 337 | 20231227 | 142500 | 1210320840 | 5660 | 5660 | 5660 | 5660 | 53 |
| 338 | 20231227 | 142400 | 1210020860 | 5670 | 5670 | 5670 | 5670 | 109 |
| 339 | 20231227 | 142300 | 1209402830 | 5670 | 5670 | 5670 | 5670 | 120 |
| 340 | 20231227 | 142200 | 1208722430 | 5670 | 5670 | 5670 | 5670 | 98 |
| 341 | 20231227 | 142100 | 1208166770 | 5670 | 5670 | 5670 | 5670 | 100 |
| 342 | 20231227 | 142000 | 1207599770 | 5670 | 5670 | 5670 | 5670 | 0 |
| 343 | 20231227 | 141900 | 1207599770 | 5670 | 5670 | 5670 | 5670 | 95 |
| 344 | 20231227 | 141800 | 1207061120 | 5670 | 5670 | 5670 | 5670 | 355 |
| 345 | 20231227 | 141700 | 1205048270 | 5680 | 5680 | 5680 | 5680 | 98 |
| 346 | 20231227 | 141600 | 1204491630 | 5670 | 5690 | 5690 | 5670 | 422 |
| 347 | 20231227 | 141500 | 1202093340 | 5680 | 5690 | 5690 | 5680 | 146 |
| 348 | 20231227 | 141400 | 1201263100 | 5690 | 5690 | 5690 | 5690 | 0 |
| 349 | 20231227 | 141300 | 1201263100 | 5690 | 5690 | 5690 | 5690 | 130 |
| 350 | 20231227 | 141200 | 1200523400 | 5690 | 5690 | 5690 | 5690 | 620 |
| 351 | 20231227 | 141100 | 1196995600 | 5690 | 5690 | 5690 | 5690 | 105 |
| 352 | 20231227 | 141000 | 1196398150 | 5680 | 5680 | 5680 | 5680 | 98 |
| 353 | 20231227 | 140900 | 1195841510 | 5690 | 5690 | 5690 | 5690 | 10 |
| 354 | 20231227 | 140800 | 1195784610 | 5680 | 5690 | 5690 | 5670 | 1150 |
| 355 | 20231227 | 140700 | 1189252050 | 5680 | 5680 | 5680 | 5680 | 126 |
| 356 | 20231227 | 140600 | 1188536370 | 5690 | 5690 | 5690 | 5690 | 101 |
| 357 | 20231227 | 140500 | 1187961680 | 5680 | 5680 | 5680 | 5680 | 68 |
| 358 | 20231227 | 140400 | 1187575440 | 5680 | 5680 | 5680 | 5680 | 0 |
| 359 | 20231227 | 140300 | 1187575440 | 5680 | 5680 | 5680 | 5680 | 100 |
| 360 | 20231227 | 140200 | 1187007440 | 5680 | 5680 | 5680 | 5680 | 124 |
| 361 | 20231227 | 140100 | 1186303120 | 5680 | 5680 | 5680 | 5680 | 0 |
| 362 | 20231227 | 140000 | 1186303120 | 5680 | 5670 | 5680 | 5670 | 179 |
| 363 | 20231227 | 135900 | 1185286420 | 5670 | 5670 | 5670 | 5670 | 0 |
| 364 | 20231227 | 135800 | 1185286420 | 5670 | 5690 | 5690 | 5670 | 2191 |
| 365 | 20231227 | 135700 | 1172848690 | 5680 | 5680 | 5680 | 5680 | 40 |
| 366 | 20231227 | 135600 | 1172621490 | 5690 | 5690 | 5690 | 5690 | 1001 |
| 367 | 20231227 | 135500 | 1166925800 | 5700 | 5690 | 5700 | 5690 | 2148 |
| 368 | 20231227 | 135400 | 1154701860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 369 | 20231227 | 135300 | 1154701860 | 5700 | 5700 | 5700 | 5700 | 229 |
| 370 | 20231227 | 135200 | 1153396560 | 5700 | 5700 | 5700 | 5700 | 136 |
| 371 | 20231227 | 135100 | 1152621360 | 5700 | 5700 | 5700 | 5700 | 94 |
| 372 | 20231227 | 135000 | 1152085560 | 5700 | 5700 | 5700 | 5700 | 176 |
| 373 | 20231227 | 134900 | 1151082360 | 5700 | 5690 | 5700 | 5690 | 75 |
| 374 | 20231227 | 134800 | 1150655090 | 5700 | 5700 | 5700 | 5700 | 221 |
| 375 | 20231227 | 134700 | 1149395390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 376 | 20231227 | 134600 | 1149395390 | 5690 | 5690 | 5690 | 5690 | 23 |
| 377 | 20231227 | 134500 | 1149264520 | 5700 | 5690 | 5700 | 5690 | 175 |
| 378 | 20231227 | 134400 | 1148267030 | 5690 | 5690 | 5690 | 5690 | 1 |
| 379 | 20231227 | 134300 | 1148261340 | 5700 | 5700 | 5700 | 5700 | 394 |
| 380 | 20231227 | 134200 | 1146015540 | 5700 | 5700 | 5700 | 5700 | 0 |
| 381 | 20231227 | 134100 | 1146015540 | 5700 | 5700 | 5700 | 5700 | 122 |
| 382 | 20231227 | 134000 | 1145320140 | 5700 | 5700 | 5700 | 5700 | 100 |
| 383 | 20231227 | 133900 | 1144750140 | 5700 | 5700 | 5700 | 5700 | 1378 |
| 384 | 20231227 | 133800 | 1136895540 | 5700 | 5700 | 5700 | 5700 | 208 |
| 385 | 20231227 | 133700 | 1135709940 | 5690 | 5690 | 5690 | 5690 | 0 |
| 386 | 20231227 | 133600 | 1135709940 | 5690 | 5690 | 5690 | 5690 | 35 |
| 387 | 20231227 | 133500 | 1135510790 | 5690 | 5690 | 5690 | 5690 | 361 |
| 388 | 20231227 | 133400 | 1133456700 | 5700 | 5710 | 5710 | 5700 | 787 |
| 389 | 20231227 | 133300 | 1128968050 | 5710 | 5710 | 5710 | 5710 | 1211 |
| 390 | 20231227 | 133200 | 1122053240 | 5710 | 5700 | 5710 | 5700 | 320 |
| 391 | 20231227 | 133100 | 1120229040 | 5700 | 5700 | 5700 | 5700 | 1140 |
| 392 | 20231227 | 133000 | 1113731040 | 5700 | 5710 | 5710 | 5700 | 623 |
| 393 | 20231227 | 132900 | 1110173840 | 5710 | 5710 | 5710 | 5710 | 0 |
| 394 | 20231227 | 132800 | 1110173840 | 5710 | 5700 | 5710 | 5700 | 1460 |
| 395 | 20231227 | 132700 | 1101850510 | 5690 | 5700 | 5700 | 5690 | 225 |
| 396 | 20231227 | 132600 | 1100568960 | 5700 | 5690 | 5700 | 5690 | 1126 |
| 397 | 20231227 | 132500 | 1094160560 | 5690 | 5690 | 5700 | 5690 | 193 |
| 398 | 20231227 | 132400 | 1093060520 | 5690 | 5690 | 5690 | 5690 | 985 |
| 399 | 20231227 | 132300 | 1087455870 | 5690 | 5680 | 5690 | 5680 | 959 |
| 400 | 20231227 | 132200 | 1081999290 | 5680 | 5680 | 5680 | 5680 | 0 |
| 401 | 20231227 | 132100 | 1081999290 | 5680 | 5680 | 5680 | 5680 | 528 |
| 402 | 20231227 | 132000 | 1079000250 | 5680 | 5680 | 5680 | 5680 | 100 |
| 403 | 20231227 | 131900 | 1078432250 | 5670 | 5670 | 5670 | 5670 | 653 |
| 404 | 20231227 | 131800 | 1074729740 | 5670 | 5670 | 5670 | 5670 | 168 |
| 405 | 20231227 | 131700 | 1073777180 | 5670 | 5670 | 5670 | 5670 | 637 |
| 406 | 20231227 | 131600 | 1070165390 | 5680 | 5680 | 5680 | 5680 | 69 |
| 407 | 20231227 | 131500 | 1069773470 | 5670 | 5670 | 5680 | 5670 | 202 |
| 408 | 20231227 | 131400 | 1068627130 | 5680 | 5680 | 5680 | 5680 | 1 |
| 409 | 20231227 | 131300 | 1068621450 | 5670 | 5670 | 5670 | 5670 | 100 |
| 410 | 20231227 | 131200 | 1068054450 | 5670 | 5660 | 5670 | 5650 | 1020 |
| 411 | 20231227 | 131100 | 1062290000 | 5680 | 5670 | 5680 | 5670 | 1555 |
| 412 | 20231227 | 131000 | 1053471520 | 5670 | 5660 | 5670 | 5660 | 2074 |
| 413 | 20231227 | 130900 | 1041718580 | 5660 | 5660 | 5660 | 5660 | 112 |
| 414 | 20231227 | 130800 | 1041084660 | 5660 | 5660 | 5660 | 5660 | 100 |
| 415 | 20231227 | 130700 | 1040518660 | 5660 | 5660 | 5660 | 5660 | 0 |
| 416 | 20231227 | 130600 | 1040518660 | 5660 | 5660 | 5660 | 5660 | 81 |
| 417 | 20231227 | 130500 | 1040060200 | 5660 | 5660 | 5660 | 5660 | 100 |
| 418 | 20231227 | 130400 | 1039494200 | 5650 | 5640 | 5650 | 5640 | 205 |
| 419 | 20231227 | 130300 | 1038337000 | 5660 | 5670 | 5670 | 5660 | 296 |
| 420 | 20231227 | 130200 | 1036660640 | 5660 | 5670 | 5670 | 5660 | 71 |
| 421 | 20231227 | 130100 | 1036258080 | 5670 | 5670 | 5670 | 5670 | 0 |
| 422 | 20231227 | 130000 | 1036258080 | 5670 | 5670 | 5670 | 5670 | 101 |
| 423 | 20231227 | 125900 | 1035685410 | 5670 | 5670 | 5670 | 5670 | 119 |
| 424 | 20231227 | 125800 | 1035010680 | 5670 | 5670 | 5670 | 5670 | 100 |
| 425 | 20231227 | 125700 | 1034443680 | 5660 | 5670 | 5670 | 5660 | 75 |
| 426 | 20231227 | 125600 | 1034018440 | 5670 | 5670 | 5670 | 5670 | 0 |
| 427 | 20231227 | 125500 | 1034018440 | 5670 | 5670 | 5670 | 5670 | 100 |
| 428 | 20231227 | 125400 | 1033451440 | 5670 | 5670 | 5670 | 5670 | 155 |
| 429 | 20231227 | 125300 | 1032572590 | 5650 | 5650 | 5650 | 5650 | 189 |
| 430 | 20231227 | 125200 | 1031504740 | 5650 | 5650 | 5650 | 5650 | 157 |
| 431 | 20231227 | 125100 | 1030617690 | 5650 | 5650 | 5650 | 5650 | 184 |
| 432 | 20231227 | 125000 | 1029578090 | 5650 | 5670 | 5670 | 5650 | 443 |
| 433 | 20231227 | 124900 | 1027070890 | 5660 | 5660 | 5660 | 5660 | 568 |
| 434 | 20231227 | 124800 | 1023856010 | 5660 | 5650 | 5660 | 5650 | 157 |
| 435 | 20231227 | 124700 | 1022967440 | 5650 | 5650 | 5650 | 5650 | 24 |
| 436 | 20231227 | 124600 | 1022831840 | 5630 | 5640 | 5640 | 5630 | 1177 |
| 437 | 20231227 | 124500 | 1016201300 | 5660 | 5640 | 5660 | 5640 | 105 |
| 438 | 20231227 | 124400 | 1015607100 | 5630 | 5630 | 5630 | 5630 | 80 |
| 439 | 20231227 | 124300 | 1015156700 | 5630 | 5650 | 5650 | 5630 | 262 |
| 440 | 20231227 | 124200 | 1013678560 | 5660 | 5660 | 5660 | 5660 | 204 |
| 441 | 20231227 | 124100 | 1012523920 | 5670 | 5670 | 5670 | 5670 | 0 |
| 442 | 20231227 | 124000 | 1012523920 | 5670 | 5670 | 5670 | 5670 | 214 |
| 443 | 20231227 | 123900 | 1011310540 | 5660 | 5660 | 5660 | 5660 | 2 |
| 444 | 20231227 | 123800 | 1011299220 | 5660 | 5660 | 5660 | 5660 | 2 |
| 445 | 20231227 | 123700 | 1011287900 | 5670 | 5650 | 5670 | 5650 | 271 |
| 446 | 20231227 | 123600 | 1009753050 | 5660 | 5660 | 5660 | 5660 | 50 |
| 447 | 20231227 | 123500 | 1009470050 | 5670 | 5670 | 5670 | 5670 | 211 |
| 448 | 20231227 | 123400 | 1008273680 | 5670 | 5670 | 5670 | 5670 | 10 |
| 449 | 20231227 | 123300 | 1008216980 | 5670 | 5670 | 5670 | 5670 | 175 |
| 450 | 20231227 | 123200 | 1007224730 | 5670 | 5670 | 5670 | 5650 | 838 |
| 451 | 20231227 | 123100 | 1002485050 | 5680 | 5680 | 5680 | 5680 | 5 |
| 452 | 20231227 | 123000 | 1002456650 | 5680 | 5680 | 5680 | 5670 | 322 |
| 453 | 20231227 | 122900 | 1000627710 | 5680 | 5690 | 5690 | 5680 | 1066 |
| 454 | 20231227 | 122800 | 994572240 | 5690 | 5690 | 5690 | 5690 | 5 |
| 455 | 20231227 | 122700 | 994543790 | 5690 | 5690 | 5700 | 5690 | 817 |
| 456 | 20231227 | 122600 | 989894060 | 5690 | 5690 | 5690 | 5690 | 9 |
| 457 | 20231227 | 122500 | 989842850 | 5700 | 5700 | 5700 | 5700 | 1235 |
| 458 | 20231227 | 122400 | 982803350 | 5700 | 5700 | 5700 | 5700 | 3 |
| 459 | 20231227 | 122300 | 982786250 | 5690 | 5690 | 5690 | 5690 | 264 |
| 460 | 20231227 | 122200 | 981284090 | 5690 | 5680 | 5690 | 5680 | 312 |
| 461 | 20231227 | 122100 | 979510930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 462 | 20231227 | 122000 | 979510930 | 5690 | 5700 | 5700 | 5690 | 927 |
| 463 | 20231227 | 121900 | 974235300 | 5700 | 5700 | 5700 | 5700 | 10 |
| 464 | 20231227 | 121800 | 974178300 | 5690 | 5690 | 5690 | 5690 | 2868 |
| 465 | 20231227 | 121700 | 957859380 | 5680 | 5690 | 5690 | 5680 | 200 |
| 466 | 20231227 | 121600 | 956722380 | 5680 | 5680 | 5680 | 5680 | 52 |
| 467 | 20231227 | 121500 | 956427020 | 5660 | 5690 | 5690 | 5660 | 1100 |
| 468 | 20231227 | 121400 | 950189130 | 5690 | 5690 | 5690 | 5690 | 2 |
| 469 | 20231227 | 121300 | 950177750 | 5680 | 5690 | 5690 | 5680 | 76 |
| 470 | 20231227 | 121200 | 949746050 | 5690 | 5670 | 5690 | 5670 | 250 |
| 471 | 20231227 | 121100 | 948326550 | 5670 | 5700 | 5700 | 5670 | 2194 |
| 472 | 20231227 | 121000 | 935852140 | 5700 | 5690 | 5700 | 5690 | 2115 |
| 473 | 20231227 | 120900 | 923803060 | 5690 | 5690 | 5690 | 5690 | 177 |
| 474 | 20231227 | 120800 | 922795930 | 5690 | 5690 | 5690 | 5690 | 92 |
| 475 | 20231227 | 120700 | 922272450 | 5690 | 5680 | 5690 | 5680 | 101 |
| 476 | 20231227 | 120600 | 921697770 | 5680 | 5690 | 5690 | 5680 | 114 |
| 477 | 20231227 | 120500 | 921049120 | 5690 | 5690 | 5690 | 5680 | 1221 |
| 478 | 20231227 | 120400 | 914102840 | 5680 | 5680 | 5680 | 5680 | 326 |
| 479 | 20231227 | 120300 | 912251160 | 5690 | 5690 | 5690 | 5690 | 97 |
| 480 | 20231227 | 120200 | 911699230 | 5680 | 5680 | 5680 | 5660 | 1426 |
| 481 | 20231227 | 120100 | 903606770 | 5680 | 5700 | 5700 | 5680 | 2756 |
| 482 | 20231227 | 120000 | 887943330 | 5690 | 5690 | 5690 | 5690 | 608 |
| 483 | 20231227 | 115900 | 884483810 | 5680 | 5680 | 5680 | 5680 | 58 |
| 484 | 20231227 | 115800 | 884154370 | 5680 | 5680 | 5680 | 5680 | 2 |
| 485 | 20231227 | 115700 | 884143010 | 5680 | 5680 | 5680 | 5680 | 100 |
| 486 | 20231227 | 115600 | 883575010 | 5680 | 5680 | 5680 | 5680 | 11 |
| 487 | 20231227 | 115500 | 883512530 | 5650 | 5670 | 5670 | 5650 | 139 |
| 488 | 20231227 | 115400 | 882725180 | 5650 | 5670 | 5670 | 5650 | 880 |
| 489 | 20231227 | 115300 | 877740650 | 5680 | 5680 | 5680 | 5680 | 86 |
| 490 | 20231227 | 115200 | 877252170 | 5680 | 5670 | 5680 | 5670 | 544 |
| 491 | 20231227 | 115100 | 874166690 | 5670 | 5680 | 5680 | 5670 | 198 |
| 492 | 20231227 | 115000 | 873042060 | 5680 | 5690 | 5690 | 5680 | 173 |
| 493 | 20231227 | 114900 | 872058420 | 5690 | 5690 | 5690 | 5690 | 85 |
| 494 | 20231227 | 114800 | 871574770 | 5680 | 5680 | 5680 | 5680 | 1000 |
| 495 | 20231227 | 114700 | 865894770 | 5690 | 5680 | 5690 | 5680 | 170 |
| 496 | 20231227 | 114600 | 864928170 | 5690 | 5690 | 5690 | 5690 | 617 |
| 497 | 20231227 | 114500 | 861417440 | 5690 | 5700 | 5700 | 5690 | 112 |
| 498 | 20231227 | 114400 | 860779060 | 5690 | 5680 | 5690 | 5680 | 232 |
| 499 | 20231227 | 114300 | 859459110 | 5690 | 5700 | 5700 | 5690 | 7 |
| 500 | 20231227 | 114200 | 859419260 | 5700 | 5690 | 5700 | 5690 | 2379 |
| 501 | 20231227 | 114100 | 845862800 | 5690 | 5690 | 5700 | 5690 | 676 |
| 502 | 20231227 | 114000 | 842015110 | 5690 | 5700 | 5700 | 5690 | 235 |
| 503 | 20231227 | 113900 | 840676950 | 5690 | 5690 | 5690 | 5690 | 1250 |
| 504 | 20231227 | 113800 | 833564450 | 5680 | 5680 | 5680 | 5680 | 10 |
| 505 | 20231227 | 113700 | 833507650 | 5690 | 5690 | 5690 | 5680 | 387 |
| 506 | 20231227 | 113600 | 831305630 | 5690 | 5690 | 5690 | 5690 | 275 |
| 507 | 20231227 | 113500 | 829740880 | 5690 | 5690 | 5690 | 5690 | 1192 |
| 508 | 20231227 | 113400 | 822958400 | 5690 | 5690 | 5690 | 5690 | 180 |
| 509 | 20231227 | 113300 | 821934200 | 5680 | 5680 | 5680 | 5680 | 60 |
| 510 | 20231227 | 113200 | 821593400 | 5690 | 5680 | 5690 | 5680 | 338 |
| 511 | 20231227 | 113100 | 819670190 | 5680 | 5690 | 5690 | 5680 | 370 |
| 512 | 20231227 | 113000 | 817566070 | 5690 | 5690 | 5690 | 5690 | 129 |
| 513 | 20231227 | 112900 | 816832060 | 5690 | 5690 | 5690 | 5680 | 151 |
| 514 | 20231227 | 112800 | 815973180 | 5680 | 5690 | 5690 | 5680 | 982 |
| 515 | 20231227 | 112700 | 810387910 | 5690 | 5680 | 5690 | 5680 | 756 |
| 516 | 20231227 | 112600 | 806091510 | 5670 | 5670 | 5670 | 5670 | 21 |
| 517 | 20231227 | 112500 | 805972440 | 5690 | 5680 | 5690 | 5680 | 3890 |
| 518 | 20231227 | 112400 | 783875240 | 5670 | 5670 | 5670 | 5660 | 774 |
| 519 | 20231227 | 112300 | 779486770 | 5680 | 5680 | 5680 | 5680 | 548 |
| 520 | 20231227 | 112200 | 776374130 | 5680 | 5680 | 5680 | 5680 | 211 |
| 521 | 20231227 | 112100 | 775175650 | 5680 | 5670 | 5680 | 5670 | 1201 |
| 522 | 20231227 | 112000 | 768359930 | 5670 | 5670 | 5670 | 5670 | 1228 |
| 523 | 20231227 | 111900 | 761397170 | 5670 | 5670 | 5670 | 5670 | 1905 |
| 524 | 20231227 | 111800 | 750595820 | 5670 | 5670 | 5670 | 5670 | 104 |
| 525 | 20231227 | 111700 | 750006140 | 5660 | 5670 | 5670 | 5660 | 105 |
| 526 | 20231227 | 111600 | 749410840 | 5670 | 5660 | 5670 | 5660 | 513 |
| 527 | 20231227 | 111500 | 746502260 | 5660 | 5660 | 5660 | 5660 | 389 |
| 528 | 20231227 | 111400 | 744300520 | 5660 | 5650 | 5660 | 5650 | 105 |
| 529 | 20231227 | 111300 | 743706270 | 5660 | 5660 | 5660 | 5660 | 500 |
| 530 | 20231227 | 111200 | 740876270 | 5660 | 5650 | 5660 | 5650 | 489 |
| 531 | 20231227 | 111100 | 738112420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 532 | 20231227 | 111000 | 738112420 | 5650 | 5660 | 5660 | 5650 | 2 |
| 533 | 20231227 | 110900 | 738101110 | 5640 | 5650 | 5650 | 5640 | 791 |
| 534 | 20231227 | 110800 | 733634930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 535 | 20231227 | 110700 | 733634930 | 5650 | 5650 | 5650 | 5650 | 100 |
| 536 | 20231227 | 110600 | 733069930 | 5650 | 5660 | 5660 | 5650 | 30 |
| 537 | 20231227 | 110500 | 732900330 | 5660 | 5660 | 5660 | 5660 | 0 |
| 538 | 20231227 | 110400 | 732900330 | 5660 | 5640 | 5660 | 5640 | 2042 |
| 539 | 20231227 | 110300 | 721381450 | 5640 | 5660 | 5660 | 5640 | 468 |
| 540 | 20231227 | 110200 | 718741730 | 5660 | 5660 | 5660 | 5660 | 485 |
| 541 | 20231227 | 110100 | 715996630 | 5660 | 5660 | 5660 | 5660 | 50 |
| 542 | 20231227 | 110000 | 715713630 | 5660 | 5660 | 5660 | 5660 | 0 |
| 543 | 20231227 | 105900 | 715713630 | 5660 | 5650 | 5660 | 5650 | 277 |
| 544 | 20231227 | 105800 | 714146790 | 5660 | 5660 | 5660 | 5660 | 0 |
| 545 | 20231227 | 105700 | 714146790 | 5660 | 5660 | 5660 | 5660 | 399 |
| 546 | 20231227 | 105600 | 711888450 | 5640 | 5640 | 5640 | 5640 | 100 |
| 547 | 20231227 | 105500 | 711324450 | 5640 | 5640 | 5660 | 5640 | 38 |
| 548 | 20231227 | 105400 | 711109830 | 5640 | 5640 | 5640 | 5620 | 5262 |
| 549 | 20231227 | 105300 | 681462880 | 5660 | 5660 | 5660 | 5660 | 0 |
| 550 | 20231227 | 105200 | 681462880 | 5660 | 5650 | 5660 | 5650 | 110 |
| 551 | 20231227 | 105100 | 680840380 | 5650 | 5660 | 5660 | 5650 | 384 |
| 552 | 20231227 | 105000 | 678667210 | 5640 | 5640 | 5640 | 5640 | 112 |
| 553 | 20231227 | 104900 | 678035530 | 5660 | 5660 | 5660 | 5660 | 100 |
| 554 | 20231227 | 104800 | 677469530 | 5640 | 5640 | 5640 | 5640 | 2000 |
| 555 | 20231227 | 104700 | 666189530 | 5670 | 5670 | 5670 | 5640 | 151 |
| 556 | 20231227 | 104600 | 665334860 | 5670 | 5670 | 5670 | 5670 | 1 |
| 557 | 20231227 | 104500 | 665329190 | 5640 | 5650 | 5650 | 5640 | 271 |
| 558 | 20231227 | 104400 | 663798050 | 5650 | 5650 | 5670 | 5650 | 835 |
| 559 | 20231227 | 104300 | 659078300 | 5670 | 5660 | 5670 | 5660 | 959 |
| 560 | 20231227 | 104200 | 653650290 | 5660 | 5670 | 5670 | 5660 | 261 |
| 561 | 20231227 | 104100 | 652171800 | 5670 | 5670 | 5670 | 5670 | 30 |
| 562 | 20231227 | 104000 | 652001700 | 5670 | 5670 | 5670 | 5670 | 5 |
| 563 | 20231227 | 103900 | 651973350 | 5670 | 5670 | 5670 | 5670 | 200 |
| 564 | 20231227 | 103800 | 650839350 | 5670 | 5670 | 5670 | 5670 | 448 |
| 565 | 20231227 | 103700 | 648299190 | 5670 | 5650 | 5670 | 5650 | 1532 |
| 566 | 20231227 | 103600 | 639620350 | 5650 | 5650 | 5650 | 5650 | 106 |
| 567 | 20231227 | 103500 | 639021450 | 5650 | 5670 | 5670 | 5650 | 471 |
| 568 | 20231227 | 103400 | 636359380 | 5670 | 5670 | 5680 | 5670 | 842 |
| 569 | 20231227 | 103300 | 631584240 | 5670 | 5660 | 5670 | 5630 | 5321 |
| 570 | 20231227 | 103200 | 601436640 | 5660 | 5640 | 5660 | 5640 | 6623 |
| 571 | 20231227 | 103100 | 564029190 | 5630 | 5630 | 5630 | 5630 | 780 |
| 572 | 20231227 | 103000 | 559637790 | 5630 | 5600 | 5630 | 5600 | 155 |
| 573 | 20231227 | 102900 | 558765440 | 5600 | 5610 | 5630 | 5600 | 1320 |
| 574 | 20231227 | 102800 | 551359750 | 5630 | 5630 | 5630 | 5630 | 0 |
| 575 | 20231227 | 102700 | 551359750 | 5630 | 5630 | 5630 | 5630 | 150 |
| 576 | 20231227 | 102600 | 550515250 | 5630 | 5620 | 5630 | 5620 | 217 |
| 577 | 20231227 | 102500 | 549295610 | 5620 | 5620 | 5620 | 5620 | 74 |
| 578 | 20231227 | 102400 | 548879730 | 5620 | 5620 | 5630 | 5620 | 525 |
| 579 | 20231227 | 102300 | 545928230 | 5620 | 5620 | 5620 | 5620 | 70 |
| 580 | 20231227 | 102200 | 545534830 | 5620 | 5630 | 5630 | 5620 | 138 |
| 581 | 20231227 | 102100 | 544757900 | 5630 | 5620 | 5630 | 5620 | 165 |
| 582 | 20231227 | 102000 | 543829600 | 5630 | 5630 | 5630 | 5630 | 293 |
| 583 | 20231227 | 101900 | 542180010 | 5630 | 5620 | 5630 | 5600 | 4153 |
| 584 | 20231227 | 101800 | 518822330 | 5620 | 5610 | 5620 | 5590 | 4083 |
| 585 | 20231227 | 101700 | 495898280 | 5600 | 5590 | 5600 | 5590 | 1586 |
| 586 | 20231227 | 101600 | 487027890 | 5600 | 5590 | 5600 | 5590 | 392 |
| 587 | 20231227 | 101500 | 484833470 | 5590 | 5600 | 5600 | 5590 | 102 |
| 588 | 20231227 | 101400 | 484263270 | 5600 | 5600 | 5600 | 5600 | 617 |
| 589 | 20231227 | 101300 | 480808070 | 5600 | 5600 | 5600 | 5600 | 112 |
| 590 | 20231227 | 101200 | 480180870 | 5580 | 5600 | 5600 | 5580 | 110 |
| 591 | 20231227 | 101100 | 479565070 | 5600 | 5580 | 5600 | 5580 | 150 |
| 592 | 20231227 | 101000 | 478726070 | 5600 | 5600 | 5600 | 5600 | 0 |
| 593 | 20231227 | 100900 | 478726070 | 5600 | 5580 | 5600 | 5580 | 212 |
| 594 | 20231227 | 100800 | 477540320 | 5600 | 5600 | 5600 | 5600 | 4 |
| 595 | 20231227 | 100700 | 477517920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 596 | 20231227 | 100600 | 477517920 | 5600 | 5580 | 5600 | 5580 | 264 |
| 597 | 20231227 | 100500 | 476041890 | 5560 | 5560 | 5560 | 5560 | 0 |
| 598 | 20231227 | 100400 | 476041890 | 5560 | 5590 | 5600 | 5560 | 2326 |
| 599 | 20231227 | 100300 | 463075910 | 5590 | 5590 | 5590 | 5590 | 0 |
| 600 | 20231227 | 100200 | 463075910 | 5590 | 5620 | 5620 | 5590 | 5318 |
| 601 | 20231227 | 100100 | 433302690 | 5620 | 5620 | 5620 | 5620 | 1101 |
| 602 | 20231227 | 100000 | 427115070 | 5620 | 5620 | 5620 | 5620 | 0 |
| 603 | 20231227 | 095900 | 427115070 | 5620 | 5620 | 5620 | 5620 | 235 |
| 604 | 20231227 | 095800 | 425794370 | 5610 | 5600 | 5610 | 5600 | 1051 |
| 605 | 20231227 | 095700 | 419898760 | 5590 | 5610 | 5610 | 5590 | 268 |
| 606 | 20231227 | 095600 | 418399060 | 5610 | 5580 | 5610 | 5580 | 8312 |
| 607 | 20231227 | 095500 | 371854270 | 5580 | 5580 | 5580 | 5580 | 2000 |
| 608 | 20231227 | 095400 | 360694270 | 5580 | 5580 | 5580 | 5580 | 266 |
| 609 | 20231227 | 095300 | 359209990 | 5570 | 5570 | 5570 | 5570 | 177 |
| 610 | 20231227 | 095200 | 358224100 | 5580 | 5580 | 5580 | 5580 | 749 |
| 611 | 20231227 | 095100 | 354044680 | 5570 | 5560 | 5570 | 5560 | 2045 |
| 612 | 20231227 | 095000 | 342654480 | 5560 | 5550 | 5560 | 5540 | 3207 |
| 613 | 20231227 | 094900 | 324854170 | 5560 | 5560 | 5560 | 5550 | 430 |
| 614 | 20231227 | 094800 | 322464620 | 5560 | 5580 | 5580 | 5560 | 238 |
| 615 | 20231227 | 094700 | 321136950 | 5580 | 5580 | 5590 | 5580 | 293 |
| 616 | 20231227 | 094600 | 319500250 | 5580 | 5550 | 5590 | 5550 | 4414 |
| 617 | 20231227 | 094500 | 294933910 | 5530 | 5520 | 5540 | 5490 | 4427 |
| 618 | 20231227 | 094400 | 270551090 | 5520 | 5500 | 5530 | 5500 | 668 |
| 619 | 20231227 | 094300 | 266870410 | 5500 | 5500 | 5500 | 5500 | 272 |
| 620 | 20231227 | 094200 | 265374410 | 5500 | 5500 | 5530 | 5500 | 3147 |
| 621 | 20231227 | 094100 | 248043880 | 5500 | 5530 | 5530 | 5500 | 2565 |
| 622 | 20231227 | 094000 | 233886030 | 5540 | 5550 | 5550 | 5540 | 3133 |
| 623 | 20231227 | 093900 | 216513470 | 5550 | 5540 | 5550 | 5540 | 1613 |
| 624 | 20231227 | 093800 | 207575150 | 5530 | 5530 | 5530 | 5530 | 503 |
| 625 | 20231227 | 093700 | 204793560 | 5530 | 5540 | 5540 | 5530 | 2132 |
| 626 | 20231227 | 093600 | 193000380 | 5540 | 5500 | 5540 | 5500 | 3600 |
| 627 | 20231227 | 093500 | 173117120 | 5500 | 5520 | 5520 | 5500 | 554 |
| 628 | 20231227 | 093400 | 170064040 | 5520 | 5510 | 5520 | 5500 | 1922 |
| 629 | 20231227 | 093300 | 159471060 | 5510 | 5510 | 5510 | 5510 | 462 |
| 630 | 20231227 | 093200 | 156925440 | 5510 | 5500 | 5510 | 5500 | 554 |
| 631 | 20231227 | 093100 | 153875190 | 5500 | 5490 | 5500 | 5490 | 1200 |
| 632 | 20231227 | 093000 | 147286190 | 5470 | 5470 | 5470 | 5470 | 2 |
| 633 | 20231227 | 092900 | 147275250 | 5490 | 5490 | 5490 | 5490 | 100 |
| 634 | 20231227 | 092800 | 146726250 | 5470 | 5470 | 5470 | 5470 | 100 |
| 635 | 20231227 | 092700 | 146179250 | 5480 | 5480 | 5480 | 5470 | 1155 |
| 636 | 20231227 | 092600 | 139850910 | 5500 | 5500 | 5500 | 5500 | 100 |
| 637 | 20231227 | 092500 | 139300910 | 5460 | 5460 | 5460 | 5460 | 2 |
| 638 | 20231227 | 092400 | 139289990 | 5500 | 5480 | 5500 | 5480 | 251 |
| 639 | 20231227 | 092300 | 137913280 | 5450 | 5450 | 5450 | 5450 | 62 |
| 640 | 20231227 | 092200 | 137575380 | 5460 | 5460 | 5460 | 5460 | 2 |
| 641 | 20231227 | 092100 | 137564460 | 5460 | 5460 | 5490 | 5460 | 190 |
| 642 | 20231227 | 092000 | 136526940 | 5450 | 5450 | 5450 | 5450 | 129 |
| 643 | 20231227 | 091900 | 135823890 | 5450 | 5440 | 5450 | 5440 | 1222 |
| 644 | 20231227 | 091800 | 129169110 | 5430 | 5430 | 5430 | 5430 | 0 |
| 645 | 20231227 | 091700 | 129169110 | 5430 | 5440 | 5440 | 5430 | 1483 |
| 646 | 20231227 | 091600 | 121114730 | 5440 | 5450 | 5460 | 5430 | 2824 |
| 647 | 20231227 | 091500 | 105747850 | 5460 | 5480 | 5480 | 5460 | 652 |
| 648 | 20231227 | 091400 | 102182470 | 5480 | 5500 | 5500 | 5480 | 56 |
| 649 | 20231227 | 091300 | 101875190 | 5520 | 5520 | 5520 | 5480 | 2101 |
| 650 | 20231227 | 091200 | 90346730 | 5500 | 5500 | 5500 | 5500 | 2200 |
| 651 | 20231227 | 091100 | 78246730 | 5510 | 5500 | 5520 | 5500 | 1520 |
| 652 | 20231227 | 091000 | 69881730 | 5490 | 5500 | 5500 | 5490 | 747 |
| 653 | 20231227 | 090900 | 65777600 | 5500 | 5490 | 5500 | 5480 | 719 |
| 654 | 20231227 | 090800 | 61826800 | 5490 | 5470 | 5490 | 5470 | 911 |
| 655 | 20231227 | 090700 | 56831030 | 5470 | 5470 | 5470 | 5470 | 3527 |
| 656 | 20231227 | 090600 | 37538340 | 5470 | 5460 | 5490 | 5460 | 1596 |
| 657 | 20231227 | 090500 | 28806330 | 5420 | 5450 | 5470 | 5420 | 1526 |
| 658 | 20231227 | 090400 | 20513400 | 5450 | 5450 | 5450 | 5450 | 50 |
| 659 | 20231227 | 090300 | 20240900 | 5470 | 5430 | 5470 | 5420 | 304 |
| 660 | 20231227 | 090200 | 18586190 | 5420 | 5420 | 5420 | 5420 | 628 |
| 661 | 20231227 | 090100 | 15182430 | 5430 | 5430 | 5430 | 5430 | 103 |
| 662 | 20231227 | 090000 | 14623140 | 5390 | 5400 | 5400 | 5390 | 2708 |