36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 202100 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 1730 |
| 3 | 20231227 | 202000 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 4 | 20231227 | 201900 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 5 | 20231227 | 201800 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 6 | 20231227 | 201700 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 7 | 20231227 | 201600 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 8 | 20231227 | 201500 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 9 | 20231227 | 201400 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 10 | 20231227 | 201300 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 11 | 20231227 | 201200 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 12 | 20231227 | 201100 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 13 | 20231227 | 201000 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 14 | 20231227 | 200900 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 15 | 20231227 | 200800 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 16 | 20231227 | 200700 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 17 | 20231227 | 200600 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 18 | 20231227 | 200500 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 19 | 20231227 | 200400 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 20 | 20231227 | 200300 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 21 | 20231227 | 200200 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 22 | 20231227 | 200100 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 23 | 20231227 | 200000 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 24 | 20231227 | 195900 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 25 | 20231227 | 195800 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 26 | 20231227 | 195700 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 27 | 20231227 | 195600 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 28 | 20231227 | 195500 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 29 | 20231227 | 195400 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 30 | 20231227 | 195300 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 31 | 20231227 | 195200 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 32 | 20231227 | 195100 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 1730 |
| 33 | 20231227 | 195000 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 34 | 20231227 | 194900 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 35 | 20231227 | 194800 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 36 | 20231227 | 194700 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 37 | 20231227 | 194600 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 38 | 20231227 | 194500 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 39 | 20231227 | 194400 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 40 | 20231227 | 194300 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 41 | 20231227 | 194200 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 42 | 20231227 | 194100 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 43 | 20231227 | 194000 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 44 | 20231227 | 193900 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 45 | 20231227 | 193800 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 46 | 20231227 | 193700 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 47 | 20231227 | 193600 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 48 | 20231227 | 193500 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 49 | 20231227 | 193400 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 50 | 20231227 | 193300 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 51 | 20231227 | 193200 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 52 | 20231227 | 193100 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 53 | 20231227 | 193000 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 54 | 20231227 | 192900 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 55 | 20231227 | 192800 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 56 | 20231227 | 192700 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 57 | 20231227 | 192600 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 58 | 20231227 | 192500 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 59 | 20231227 | 192400 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 60 | 20231227 | 192300 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 61 | 20231227 | 192200 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 62 | 20231227 | 192100 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 1730 |
| 63 | 20231227 | 192000 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 64 | 20231227 | 191900 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 65 | 20231227 | 191800 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 66 | 20231227 | 191700 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 67 | 20231227 | 191600 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 68 | 20231227 | 191500 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 69 | 20231227 | 191400 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 70 | 20231227 | 191300 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 71 | 20231227 | 191200 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 72 | 20231227 | 191100 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 73 | 20231227 | 191000 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 74 | 20231227 | 190900 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 75 | 20231227 | 190800 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 76 | 20231227 | 190700 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 77 | 20231227 | 190600 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 78 | 20231227 | 190500 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 79 | 20231227 | 190400 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 80 | 20231227 | 190300 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 81 | 20231227 | 190200 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 82 | 20231227 | 190100 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 83 | 20231227 | 190000 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 84 | 20231227 | 185900 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 85 | 20231227 | 185800 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 86 | 20231227 | 185700 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 87 | 20231227 | 185600 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 88 | 20231227 | 185500 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 89 | 20231227 | 185400 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 90 | 20231227 | 185300 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 91 | 20231227 | 185200 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 92 | 20231227 | 185100 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 1730 |
| 93 | 20231227 | 185000 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 94 | 20231227 | 184900 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 95 | 20231227 | 184800 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 96 | 20231227 | 184700 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 97 | 20231227 | 184600 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 98 | 20231227 | 184500 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 99 | 20231227 | 184400 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 100 | 20231227 | 184300 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 101 | 20231227 | 184200 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 102 | 20231227 | 184100 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 103 | 20231227 | 184000 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 104 | 20231227 | 183900 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 105 | 20231227 | 183800 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 106 | 20231227 | 183700 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 107 | 20231227 | 183600 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 108 | 20231227 | 183500 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 109 | 20231227 | 183400 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 110 | 20231227 | 183300 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 111 | 20231227 | 183200 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 112 | 20231227 | 183100 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 113 | 20231227 | 183000 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 114 | 20231227 | 182900 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 115 | 20231227 | 182800 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 116 | 20231227 | 182700 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 117 | 20231227 | 182600 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 118 | 20231227 | 182500 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 119 | 20231227 | 182400 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 120 | 20231227 | 182300 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 121 | 20231227 | 182200 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 122 | 20231227 | 182100 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 1730 |
| 123 | 20231227 | 182000 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 124 | 20231227 | 181900 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 125 | 20231227 | 181800 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 126 | 20231227 | 181700 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 127 | 20231227 | 181600 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 128 | 20231227 | 181500 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 129 | 20231227 | 181400 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 130 | 20231227 | 181300 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 131 | 20231227 | 181200 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 132 | 20231227 | 181100 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 133 | 20231227 | 181000 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 134 | 20231227 | 180900 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 135 | 20231227 | 180800 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 136 | 20231227 | 180700 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 137 | 20231227 | 180600 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 138 | 20231227 | 180500 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 139 | 20231227 | 180400 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 140 | 20231227 | 180300 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 141 | 20231227 | 180200 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 142 | 20231227 | 180100 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 143 | 20231227 | 180000 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 144 | 20231227 | 175900 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 145 | 20231227 | 175800 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 146 | 20231227 | 175700 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 147 | 20231227 | 175600 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 148 | 20231227 | 175500 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 149 | 20231227 | 175400 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 150 | 20231227 | 175300 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 151 | 20231227 | 175200 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 152 | 20231227 | 175100 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 1730 |
| 153 | 20231227 | 175000 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 154 | 20231227 | 174900 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 155 | 20231227 | 174800 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 156 | 20231227 | 174700 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 157 | 20231227 | 174600 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 158 | 20231227 | 174500 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 159 | 20231227 | 174400 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 160 | 20231227 | 174300 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 161 | 20231227 | 174200 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 162 | 20231227 | 174100 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 163 | 20231227 | 174000 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 164 | 20231227 | 173900 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 165 | 20231227 | 173800 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 166 | 20231227 | 173700 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 167 | 20231227 | 173600 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 168 | 20231227 | 173500 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 169 | 20231227 | 173400 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 170 | 20231227 | 173300 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 171 | 20231227 | 173200 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 172 | 20231227 | 173100 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 173 | 20231227 | 173000 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 174 | 20231227 | 172900 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 175 | 20231227 | 172800 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 176 | 20231227 | 172700 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 177 | 20231227 | 172600 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 178 | 20231227 | 172500 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 179 | 20231227 | 172400 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 180 | 20231227 | 172300 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 181 | 20231227 | 172200 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 182 | 20231227 | 172100 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 1730 |
| 183 | 20231227 | 172000 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 184 | 20231227 | 171900 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 185 | 20231227 | 171800 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 186 | 20231227 | 171700 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 187 | 20231227 | 171600 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 188 | 20231227 | 171500 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 189 | 20231227 | 171400 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 190 | 20231227 | 171300 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 191 | 20231227 | 171200 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 192 | 20231227 | 171100 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 193 | 20231227 | 171000 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 194 | 20231227 | 170900 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 195 | 20231227 | 170800 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 196 | 20231227 | 170700 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 197 | 20231227 | 170600 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 198 | 20231227 | 170500 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 199 | 20231227 | 170400 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 200 | 20231227 | 170300 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 201 | 20231227 | 170200 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 202 | 20231227 | 170100 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 203 | 20231227 | 170000 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 204 | 20231227 | 165900 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 205 | 20231227 | 165800 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 206 | 20231227 | 165700 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 207 | 20231227 | 165600 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 208 | 20231227 | 165500 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 209 | 20231227 | 165400 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 210 | 20231227 | 165300 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 211 | 20231227 | 165200 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 212 | 20231227 | 165100 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 1730 |
| 213 | 20231227 | 165000 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 214 | 20231227 | 164900 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 215 | 20231227 | 164800 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 216 | 20231227 | 164700 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 217 | 20231227 | 164600 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 218 | 20231227 | 164500 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 219 | 20231227 | 164400 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 220 | 20231227 | 164300 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 221 | 20231227 | 164200 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 222 | 20231227 | 164100 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 223 | 20231227 | 164000 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 224 | 20231227 | 163900 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 225 | 20231227 | 163800 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 226 | 20231227 | 163700 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 227 | 20231227 | 163600 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 228 | 20231227 | 163500 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 229 | 20231227 | 163400 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 230 | 20231227 | 163300 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 231 | 20231227 | 163200 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 232 | 20231227 | 163100 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 233 | 20231227 | 163000 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 234 | 20231227 | 162900 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 235 | 20231227 | 162800 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 236 | 20231227 | 162700 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 237 | 20231227 | 162600 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 238 | 20231227 | 162500 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 239 | 20231227 | 162400 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 240 | 20231227 | 162300 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 241 | 20231227 | 162200 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 242 | 20231227 | 162100 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 1730 |
| 243 | 20231227 | 162000 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 244 | 20231227 | 161900 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 245 | 20231227 | 161800 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 246 | 20231227 | 161700 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 247 | 20231227 | 161600 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 248 | 20231227 | 161500 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 249 | 20231227 | 161400 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 250 | 20231227 | 161300 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 251 | 20231227 | 161200 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 252 | 20231227 | 161100 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 253 | 20231227 | 161000 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 254 | 20231227 | 160900 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 255 | 20231227 | 160800 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 256 | 20231227 | 160700 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 257 | 20231227 | 160600 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 258 | 20231227 | 160500 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 259 | 20231227 | 160400 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 260 | 20231227 | 160300 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 261 | 20231227 | 160200 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 262 | 20231227 | 160100 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 263 | 20231227 | 160000 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 264 | 20231227 | 155900 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 265 | 20231227 | 155800 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 266 | 20231227 | 155700 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 267 | 20231227 | 155600 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 268 | 20231227 | 155500 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 269 | 20231227 | 155400 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 270 | 20231227 | 155300 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 271 | 20231227 | 155200 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 272 | 20231227 | 155100 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 1730 |
| 273 | 20231227 | 155000 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 274 | 20231227 | 154900 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 275 | 20231227 | 154800 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 276 | 20231227 | 154700 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 277 | 20231227 | 154600 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 278 | 20231227 | 154500 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 279 | 20231227 | 154400 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 280 | 20231227 | 154300 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 281 | 20231227 | 154200 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 282 | 20231227 | 154100 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 283 | 20231227 | 154000 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 284 | 20231227 | 153900 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 285 | 20231227 | 153800 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 286 | 20231227 | 153700 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 287 | 20231227 | 153600 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 288 | 20231227 | 153500 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 289 | 20231227 | 153400 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 290 | 20231227 | 153300 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 291 | 20231227 | 153200 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 292 | 20231227 | 153100 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 293 | 20231227 | 153000 | 5693758920 | 12810 | 12810 | 12810 | 12810 | 1730 |
| 294 | 20231227 | 152900 | 5671597620 | 12720 | 12720 | 12720 | 12720 | 0 |
| 295 | 20231227 | 152800 | 5671597620 | 12720 | 12720 | 12720 | 12720 | 0 |
| 296 | 20231227 | 152700 | 5671597620 | 12720 | 12720 | 12720 | 12720 | 0 |
| 297 | 20231227 | 152600 | 5671597620 | 12720 | 12720 | 12720 | 12720 | 0 |
| 298 | 20231227 | 152500 | 5671597620 | 12720 | 12720 | 12720 | 12720 | 0 |
| 299 | 20231227 | 152400 | 5671597620 | 12720 | 12720 | 12720 | 12720 | 0 |
| 300 | 20231227 | 152300 | 5671597620 | 12720 | 12720 | 12720 | 12720 | 0 |
| 301 | 20231227 | 152200 | 5671597620 | 12720 | 12720 | 12720 | 12720 | 0 |
| 302 | 20231227 | 152100 | 5671597620 | 12720 | 12720 | 12720 | 12720 | 0 |
| 303 | 20231227 | 152000 | 5671597620 | 12720 | 12720 | 12720 | 12720 | 0 |
| 304 | 20231227 | 151900 | 5671597620 | 12720 | 12730 | 12740 | 12700 | 320 |
| 305 | 20231227 | 151800 | 5667523400 | 12740 | 12810 | 12810 | 12740 | 1676 |
| 306 | 20231227 | 151700 | 5646150960 | 12770 | 12780 | 12780 | 12770 | 14 |
| 307 | 20231227 | 151600 | 5645972050 | 12820 | 12750 | 12820 | 12750 | 327 |
| 308 | 20231227 | 151500 | 5641780960 | 12760 | 12800 | 12800 | 12760 | 1382 |
| 309 | 20231227 | 151400 | 5624132960 | 12830 | 12830 | 12830 | 12830 | 4 |
| 310 | 20231227 | 151300 | 5624081640 | 12770 | 12840 | 12850 | 12770 | 426 |
| 311 | 20231227 | 151200 | 5618634250 | 12840 | 12840 | 12840 | 12840 | 41 |
| 312 | 20231227 | 151100 | 5618107810 | 12840 | 12690 | 12840 | 12690 | 2286 |
| 313 | 20231227 | 151000 | 5588986030 | 12680 | 12670 | 12680 | 12620 | 1343 |
| 314 | 20231227 | 150900 | 5571961380 | 12660 | 12610 | 12660 | 12610 | 1846 |
| 315 | 20231227 | 150800 | 5548649400 | 12620 | 12620 | 12620 | 12560 | 1901 |
| 316 | 20231227 | 150700 | 5524725880 | 12610 | 12620 | 12630 | 12610 | 1394 |
| 317 | 20231227 | 150600 | 5507126920 | 12630 | 12630 | 12630 | 12620 | 885 |
| 318 | 20231227 | 150500 | 5495950010 | 12630 | 12680 | 12690 | 12630 | 1042 |
| 319 | 20231227 | 150400 | 5482756440 | 12680 | 12720 | 12720 | 12670 | 1057 |
| 320 | 20231227 | 150300 | 5469333050 | 12750 | 12780 | 12780 | 12710 | 1403 |
| 321 | 20231227 | 150200 | 5451462170 | 12790 | 12860 | 12860 | 12770 | 8518 |
| 322 | 20231227 | 150100 | 5342290210 | 12850 | 12850 | 12850 | 12850 | 5 |
| 323 | 20231227 | 150000 | 5342225960 | 12850 | 12850 | 12850 | 12850 | 113 |
| 324 | 20231227 | 145900 | 5340773910 | 12850 | 12860 | 12860 | 12850 | 1106 |
| 325 | 20231227 | 145800 | 5326560810 | 12860 | 12860 | 12860 | 12860 | 815 |
| 326 | 20231227 | 145700 | 5316079910 | 12860 | 12860 | 12860 | 12860 | 39 |
| 327 | 20231227 | 145600 | 5315578370 | 12860 | 12880 | 12880 | 12860 | 223 |
| 328 | 20231227 | 145500 | 5312709440 | 12880 | 12870 | 12880 | 12870 | 207 |
| 329 | 20231227 | 145400 | 5310043320 | 12870 | 12870 | 12870 | 12870 | 145 |
| 330 | 20231227 | 145300 | 5308177170 | 12850 | 12840 | 12860 | 12840 | 657 |
| 331 | 20231227 | 145200 | 5299738270 | 12840 | 12860 | 12860 | 12840 | 100 |
| 332 | 20231227 | 145100 | 5298454230 | 12870 | 12870 | 12870 | 12870 | 1 |
| 333 | 20231227 | 145000 | 5298441360 | 12830 | 12860 | 12860 | 12830 | 809 |
| 334 | 20231227 | 144900 | 5288059240 | 12850 | 12850 | 12850 | 12850 | 0 |
| 335 | 20231227 | 144800 | 5288059240 | 12850 | 12870 | 12870 | 12850 | 26 |
| 336 | 20231227 | 144700 | 5287724720 | 12870 | 12870 | 12880 | 12870 | 4 |
| 337 | 20231227 | 144600 | 5287673230 | 12870 | 12870 | 12870 | 12870 | 105 |
| 338 | 20231227 | 144500 | 5286321880 | 12870 | 12880 | 12880 | 12870 | 76 |
| 339 | 20231227 | 144400 | 5285343730 | 12870 | 12850 | 12870 | 12830 | 1478 |
| 340 | 20231227 | 144300 | 5266358030 | 12850 | 12870 | 12880 | 12850 | 1296 |
| 341 | 20231227 | 144200 | 5249679100 | 12870 | 12890 | 12890 | 12870 | 120 |
| 342 | 20231227 | 144100 | 5248133300 | 12890 | 12880 | 12890 | 12880 | 21 |
| 343 | 20231227 | 144000 | 5247862810 | 12880 | 12890 | 12890 | 12880 | 606 |
| 344 | 20231227 | 143900 | 5240053830 | 12900 | 12900 | 12900 | 12900 | 353 |
| 345 | 20231227 | 143800 | 5235500130 | 12900 | 12920 | 12920 | 12900 | 5 |
| 346 | 20231227 | 143700 | 5235435570 | 12890 | 12890 | 12890 | 12890 | 0 |
| 347 | 20231227 | 143600 | 5235435570 | 12890 | 12890 | 12890 | 12890 | 100 |
| 348 | 20231227 | 143500 | 5234146570 | 12900 | 12900 | 12900 | 12900 | 101 |
| 349 | 20231227 | 143400 | 5232843670 | 12900 | 12900 | 12900 | 12900 | 0 |
| 350 | 20231227 | 143300 | 5232843670 | 12900 | 12920 | 12920 | 12900 | 149 |
| 351 | 20231227 | 143200 | 5230921250 | 12910 | 12900 | 12910 | 12900 | 24 |
| 352 | 20231227 | 143100 | 5230611420 | 12930 | 12930 | 12930 | 12930 | 18 |
| 353 | 20231227 | 143000 | 5230378680 | 12930 | 12930 | 12930 | 12910 | 181 |
| 354 | 20231227 | 142900 | 5228041190 | 12930 | 12920 | 12930 | 12920 | 199 |
| 355 | 20231227 | 142800 | 5225469610 | 12920 | 12910 | 12920 | 12910 | 40 |
| 356 | 20231227 | 142700 | 5224952910 | 12910 | 12900 | 12910 | 12900 | 660 |
| 357 | 20231227 | 142600 | 5216438810 | 12920 | 12910 | 12920 | 12910 | 50 |
| 358 | 20231227 | 142500 | 5215793060 | 12900 | 12900 | 12900 | 12900 | 0 |
| 359 | 20231227 | 142400 | 5215793060 | 12900 | 12890 | 12900 | 12890 | 194 |
| 360 | 20231227 | 142300 | 5213291990 | 12900 | 12910 | 12910 | 12900 | 240 |
| 361 | 20231227 | 142200 | 5210193940 | 12910 | 12920 | 12920 | 12910 | 21 |
| 362 | 20231227 | 142100 | 5209922690 | 12920 | 12930 | 12930 | 12920 | 3 |
| 363 | 20231227 | 142000 | 5209883920 | 12930 | 12930 | 12930 | 12910 | 20 |
| 364 | 20231227 | 141900 | 5209625340 | 12910 | 12920 | 12920 | 12910 | 94 |
| 365 | 20231227 | 141800 | 5208411440 | 12920 | 12930 | 12930 | 12910 | 136 |
| 366 | 20231227 | 141700 | 5206653790 | 12930 | 12930 | 12930 | 12930 | 1 |
| 367 | 20231227 | 141600 | 5206640860 | 12890 | 12890 | 12890 | 12890 | 0 |
| 368 | 20231227 | 141500 | 5206640860 | 12890 | 12900 | 12900 | 12890 | 166 |
| 369 | 20231227 | 141400 | 5204501090 | 12890 | 12890 | 12890 | 12890 | 10 |
| 370 | 20231227 | 141300 | 5204372190 | 12890 | 12930 | 12930 | 12890 | 117 |
| 371 | 20231227 | 141200 | 5202862860 | 12910 | 12900 | 12910 | 12900 | 11 |
| 372 | 20231227 | 141100 | 5202720950 | 12930 | 12930 | 12930 | 12930 | 74 |
| 373 | 20231227 | 141000 | 5201764130 | 12900 | 12900 | 12900 | 12900 | 4 |
| 374 | 20231227 | 140900 | 5201712530 | 12900 | 12930 | 12930 | 12900 | 273 |
| 375 | 20231227 | 140800 | 5198188520 | 12930 | 12930 | 12930 | 12930 | 17 |
| 376 | 20231227 | 140700 | 5197968710 | 12900 | 12900 | 12900 | 12900 | 424 |
| 377 | 20231227 | 140600 | 5192499110 | 12900 | 12900 | 12900 | 12890 | 168 |
| 378 | 20231227 | 140500 | 5190332560 | 12890 | 12900 | 12900 | 12890 | 301 |
| 379 | 20231227 | 140400 | 5186452660 | 12870 | 12870 | 12870 | 12870 | 0 |
| 380 | 20231227 | 140300 | 5186452660 | 12870 | 12870 | 12870 | 12870 | 59 |
| 381 | 20231227 | 140200 | 5185693330 | 12870 | 12870 | 12870 | 12870 | 30 |
| 382 | 20231227 | 140100 | 5185307230 | 12880 | 12880 | 12880 | 12880 | 139 |
| 383 | 20231227 | 140000 | 5183516910 | 12880 | 12870 | 12880 | 12870 | 51 |
| 384 | 20231227 | 135900 | 5182860530 | 12870 | 12900 | 12900 | 12870 | 6 |
| 385 | 20231227 | 135800 | 5182783160 | 12900 | 12890 | 12900 | 12890 | 100 |
| 386 | 20231227 | 135700 | 5181493770 | 12860 | 12890 | 12890 | 12860 | 1434 |
| 387 | 20231227 | 135600 | 5163038110 | 12900 | 12900 | 12900 | 12900 | 13 |
| 388 | 20231227 | 135500 | 5162870410 | 12900 | 12900 | 12900 | 12900 | 11 |
| 389 | 20231227 | 135400 | 5162728510 | 12900 | 12880 | 12900 | 12880 | 171 |
| 390 | 20231227 | 135300 | 5160525130 | 12880 | 12890 | 12900 | 12880 | 232 |
| 391 | 20231227 | 135200 | 5157534370 | 12900 | 12900 | 12900 | 12900 | 45 |
| 392 | 20231227 | 135100 | 5156953870 | 12900 | 12900 | 12900 | 12900 | 0 |
| 393 | 20231227 | 135000 | 5156953870 | 12900 | 12870 | 12900 | 12870 | 665 |
| 394 | 20231227 | 134900 | 5148387710 | 12880 | 12880 | 12880 | 12880 | 4 |
| 395 | 20231227 | 134800 | 5148336190 | 12860 | 12860 | 12860 | 12860 | 10 |
| 396 | 20231227 | 134700 | 5148207590 | 12860 | 12860 | 12860 | 12860 | 201 |
| 397 | 20231227 | 134600 | 5145622730 | 12860 | 12860 | 12860 | 12860 | 0 |
| 398 | 20231227 | 134500 | 5145622730 | 12860 | 12860 | 12860 | 12860 | 9 |
| 399 | 20231227 | 134400 | 5145506990 | 12860 | 12860 | 12860 | 12860 | 53 |
| 400 | 20231227 | 134300 | 5144825410 | 12860 | 12870 | 12870 | 12860 | 488 |
| 401 | 20231227 | 134200 | 5138548770 | 12880 | 12880 | 12880 | 12880 | 1 |
| 402 | 20231227 | 134100 | 5138535890 | 12860 | 12860 | 12860 | 12860 | 20 |
| 403 | 20231227 | 134000 | 5138278690 | 12860 | 12870 | 12870 | 12860 | 207 |
| 404 | 20231227 | 133900 | 5135615680 | 12870 | 12870 | 12870 | 12870 | 1 |
| 405 | 20231227 | 133800 | 5135602810 | 12850 | 12850 | 12850 | 12850 | 2 |
| 406 | 20231227 | 133700 | 5135577110 | 12850 | 12940 | 12940 | 12850 | 1584 |
| 407 | 20231227 | 133600 | 5115202380 | 12890 | 12900 | 12900 | 12890 | 25 |
| 408 | 20231227 | 133500 | 5114879910 | 12900 | 12920 | 12930 | 12900 | 233 |
| 409 | 20231227 | 133400 | 5111870920 | 12900 | 12880 | 12900 | 12880 | 185 |
| 410 | 20231227 | 133300 | 5109486420 | 12880 | 12880 | 12880 | 12870 | 34 |
| 411 | 20231227 | 133200 | 5109048780 | 12900 | 12900 | 12900 | 12900 | 0 |
| 412 | 20231227 | 133100 | 5109048780 | 12900 | 12900 | 12900 | 12860 | 15 |
| 413 | 20231227 | 133000 | 5108855720 | 12900 | 12850 | 12900 | 12850 | 171 |
| 414 | 20231227 | 132900 | 5106653330 | 12850 | 12860 | 12860 | 12850 | 82 |
| 415 | 20231227 | 132800 | 5105599310 | 12860 | 12860 | 12860 | 12860 | 308 |
| 416 | 20231227 | 132700 | 5101638430 | 12860 | 12890 | 12890 | 12860 | 306 |
| 417 | 20231227 | 132600 | 5097703240 | 12890 | 12880 | 12890 | 12860 | 1154 |
| 418 | 20231227 | 132500 | 5082854260 | 12880 | 12890 | 12890 | 12880 | 656 |
| 419 | 20231227 | 132400 | 5074400060 | 12890 | 12890 | 12890 | 12890 | 105 |
| 420 | 20231227 | 132300 | 5073046610 | 12900 | 12890 | 12900 | 12890 | 58 |
| 421 | 20231227 | 132200 | 5072298690 | 12890 | 12910 | 12910 | 12890 | 1140 |
| 422 | 20231227 | 132100 | 5057594250 | 12940 | 12910 | 12940 | 12910 | 251 |
| 423 | 20231227 | 132000 | 5054353810 | 12900 | 12910 | 12910 | 12900 | 580 |
| 424 | 20231227 | 131900 | 5046870810 | 12900 | 12900 | 12910 | 12900 | 70 |
| 425 | 20231227 | 131800 | 5045967770 | 12900 | 12910 | 12910 | 12900 | 940 |
| 426 | 20231227 | 131700 | 5033841740 | 12910 | 12900 | 12910 | 12890 | 368 |
| 427 | 20231227 | 131600 | 5029097660 | 12900 | 12900 | 12900 | 12900 | 61 |
| 428 | 20231227 | 131500 | 5028310760 | 12900 | 12900 | 12900 | 12900 | 331 |
| 429 | 20231227 | 131400 | 5024040860 | 12900 | 12900 | 12900 | 12900 | 7 |
| 430 | 20231227 | 131300 | 5023950560 | 12900 | 12900 | 12900 | 12890 | 1557 |
| 431 | 20231227 | 131200 | 5003870610 | 12910 | 12930 | 12930 | 12910 | 1121 |
| 432 | 20231227 | 131100 | 4989386020 | 12930 | 12940 | 12940 | 12930 | 71 |
| 433 | 20231227 | 131000 | 4988467860 | 12950 | 12950 | 12950 | 12950 | 22 |
| 434 | 20231227 | 130900 | 4988182960 | 12950 | 13000 | 13000 | 12950 | 646 |
| 435 | 20231227 | 130800 | 4979811870 | 13000 | 13000 | 13000 | 13000 | 11 |
| 436 | 20231227 | 130700 | 4979668870 | 12970 | 13010 | 13040 | 12970 | 520 |
| 437 | 20231227 | 130600 | 4972906620 | 13000 | 12950 | 13000 | 12950 | 715 |
| 438 | 20231227 | 130500 | 4963626600 | 12930 | 12910 | 12930 | 12910 | 357 |
| 439 | 20231227 | 130400 | 4959012590 | 12910 | 12920 | 12920 | 12910 | 98 |
| 440 | 20231227 | 130300 | 4957747210 | 12910 | 12920 | 12930 | 12910 | 577 |
| 441 | 20231227 | 130200 | 4950294580 | 12920 | 12930 | 12930 | 12920 | 303 |
| 442 | 20231227 | 130100 | 4946377320 | 12930 | 12940 | 12940 | 12930 | 119 |
| 443 | 20231227 | 130000 | 4944838160 | 12970 | 12940 | 12970 | 12940 | 3 |
| 444 | 20231227 | 125900 | 4944799310 | 12990 | 12990 | 12990 | 12990 | 6 |
| 445 | 20231227 | 125800 | 4944721370 | 12940 | 12940 | 12940 | 12940 | 209 |
| 446 | 20231227 | 125700 | 4942016910 | 12940 | 12970 | 12970 | 12940 | 1475 |
| 447 | 20231227 | 125600 | 4922905850 | 12970 | 13000 | 13000 | 12970 | 2586 |
| 448 | 20231227 | 125500 | 4889326350 | 13000 | 13000 | 13000 | 13000 | 0 |
| 449 | 20231227 | 125400 | 4889326350 | 13000 | 13060 | 13060 | 13000 | 302 |
| 450 | 20231227 | 125300 | 4885400090 | 13010 | 13010 | 13010 | 13010 | 3 |
| 451 | 20231227 | 125200 | 4885361060 | 13010 | 13020 | 13020 | 13010 | 184 |
| 452 | 20231227 | 125100 | 4882966620 | 13030 | 13020 | 13070 | 13020 | 137 |
| 453 | 20231227 | 125000 | 4881180150 | 13020 | 13070 | 13070 | 13020 | 105 |
| 454 | 20231227 | 124900 | 4879811500 | 13070 | 13050 | 13070 | 13050 | 477 |
| 455 | 20231227 | 124800 | 4873582780 | 12990 | 13000 | 13000 | 12990 | 58 |
| 456 | 20231227 | 124700 | 4872829160 | 12990 | 12990 | 12990 | 12990 | 0 |
| 457 | 20231227 | 124600 | 4872829160 | 12990 | 13020 | 13020 | 12990 | 982 |
| 458 | 20231227 | 124500 | 4860059160 | 13050 | 13050 | 13050 | 13050 | 1 |
| 459 | 20231227 | 124400 | 4860046110 | 13050 | 13010 | 13050 | 13010 | 11 |
| 460 | 20231227 | 124300 | 4859902960 | 13010 | 13010 | 13010 | 13010 | 224 |
| 461 | 20231227 | 124200 | 4856988720 | 13010 | 13050 | 13050 | 13010 | 148 |
| 462 | 20231227 | 124100 | 4855061610 | 13020 | 13040 | 13050 | 13020 | 21 |
| 463 | 20231227 | 124000 | 4854787790 | 13050 | 13020 | 13050 | 13020 | 256 |
| 464 | 20231227 | 123900 | 4851450140 | 13050 | 13050 | 13050 | 13050 | 1 |
| 465 | 20231227 | 123800 | 4851437090 | 13050 | 13000 | 13050 | 13000 | 15 |
| 466 | 20231227 | 123700 | 4851241530 | 13000 | 13000 | 13000 | 13000 | 531 |
| 467 | 20231227 | 123600 | 4844338530 | 13000 | 13010 | 13010 | 13000 | 587 |
| 468 | 20231227 | 123500 | 4836703790 | 13010 | 13070 | 13080 | 13010 | 1748 |
| 469 | 20231227 | 123400 | 4813912320 | 13050 | 13050 | 13060 | 13050 | 43 |
| 470 | 20231227 | 123300 | 4813351070 | 13050 | 13050 | 13050 | 13050 | 2 |
| 471 | 20231227 | 123200 | 4813324970 | 13050 | 13050 | 13050 | 13050 | 161 |
| 472 | 20231227 | 123100 | 4811223920 | 13050 | 13050 | 13050 | 13040 | 787 |
| 473 | 20231227 | 123000 | 4800956890 | 13050 | 13070 | 13070 | 13050 | 296 |
| 474 | 20231227 | 122900 | 4797093290 | 13070 | 13080 | 13080 | 13070 | 32 |
| 475 | 20231227 | 122800 | 4796674930 | 13100 | 13070 | 13100 | 13070 | 174 |
| 476 | 20231227 | 122700 | 4794400690 | 13070 | 13070 | 13070 | 13070 | 147 |
| 477 | 20231227 | 122600 | 4792479400 | 13100 | 13100 | 13100 | 13100 | 3 |
| 478 | 20231227 | 122500 | 4792440100 | 13100 | 13100 | 13100 | 13100 | 3 |
| 479 | 20231227 | 122400 | 4792400800 | 13100 | 13070 | 13100 | 13070 | 17 |
| 480 | 20231227 | 122300 | 4792178310 | 13070 | 13070 | 13070 | 13070 | 43 |
| 481 | 20231227 | 122200 | 4791616300 | 13070 | 13070 | 13070 | 13070 | 1 |
| 482 | 20231227 | 122100 | 4791603230 | 13080 | 13080 | 13080 | 13080 | 24 |
| 483 | 20231227 | 122000 | 4791289310 | 13080 | 13100 | 13100 | 13080 | 705 |
| 484 | 20231227 | 121900 | 4782053970 | 13130 | 13070 | 13140 | 13070 | 243 |
| 485 | 20231227 | 121800 | 4778877620 | 13070 | 13080 | 13080 | 13060 | 320 |
| 486 | 20231227 | 121700 | 4774695010 | 13090 | 13090 | 13090 | 13080 | 250 |
| 487 | 20231227 | 121600 | 4771422700 | 13090 | 13110 | 13110 | 13070 | 368 |
| 488 | 20231227 | 121500 | 4766604970 | 13100 | 13150 | 13150 | 13100 | 230 |
| 489 | 20231227 | 121400 | 4763591920 | 13150 | 13150 | 13150 | 13110 | 939 |
| 490 | 20231227 | 121300 | 4751271230 | 13130 | 13130 | 13130 | 13130 | 1 |
| 491 | 20231227 | 121200 | 4751258100 | 13140 | 13130 | 13140 | 13130 | 2 |
| 492 | 20231227 | 121100 | 4751231830 | 13130 | 13130 | 13130 | 13130 | 67 |
| 493 | 20231227 | 121000 | 4750352120 | 13120 | 13120 | 13120 | 13120 | 28 |
| 494 | 20231227 | 120900 | 4749984760 | 13130 | 13130 | 13130 | 13130 | 56 |
| 495 | 20231227 | 120800 | 4749249480 | 13130 | 13140 | 13140 | 13130 | 243 |
| 496 | 20231227 | 120700 | 4746058680 | 13140 | 13140 | 13150 | 13140 | 290 |
| 497 | 20231227 | 120600 | 4742248060 | 13140 | 13140 | 13140 | 13140 | 26 |
| 498 | 20231227 | 120500 | 4741906420 | 13140 | 13110 | 13140 | 13110 | 69 |
| 499 | 20231227 | 120400 | 4741000300 | 13110 | 13120 | 13120 | 13110 | 46 |
| 500 | 20231227 | 120300 | 4740397190 | 13110 | 13130 | 13130 | 13110 | 478 |
| 501 | 20231227 | 120200 | 4734126720 | 13130 | 13150 | 13150 | 13130 | 21 |
| 502 | 20231227 | 120100 | 4733850750 | 13140 | 13160 | 13170 | 13140 | 318 |
| 503 | 20231227 | 120000 | 4729669560 | 13160 | 13140 | 13160 | 13140 | 180 |
| 504 | 20231227 | 115900 | 4727301500 | 13140 | 13140 | 13140 | 13140 | 52 |
| 505 | 20231227 | 115800 | 4726618220 | 13150 | 13130 | 13150 | 13130 | 59 |
| 506 | 20231227 | 115700 | 4725842770 | 13130 | 13130 | 13130 | 13130 | 112 |
| 507 | 20231227 | 115600 | 4724372210 | 13110 | 13110 | 13110 | 13110 | 3 |
| 508 | 20231227 | 115500 | 4724332880 | 13110 | 13060 | 13110 | 13060 | 480 |
| 509 | 20231227 | 115400 | 4718055280 | 13110 | 13070 | 13110 | 13070 | 13 |
| 510 | 20231227 | 115300 | 4717885250 | 13070 | 13100 | 13100 | 13050 | 2790 |
| 511 | 20231227 | 115200 | 4681446830 | 13110 | 13110 | 13110 | 13110 | 23 |
| 512 | 20231227 | 115100 | 4681145300 | 13110 | 13110 | 13110 | 13110 | 43 |
| 513 | 20231227 | 115000 | 4680581570 | 13110 | 13110 | 13110 | 13110 | 1 |
| 514 | 20231227 | 114900 | 4680568460 | 13100 | 13100 | 13110 | 13100 | 160 |
| 515 | 20231227 | 114800 | 4678472370 | 13090 | 13090 | 13090 | 13090 | 88 |
| 516 | 20231227 | 114700 | 4677320450 | 13090 | 13090 | 13090 | 13090 | 0 |
| 517 | 20231227 | 114600 | 4677320450 | 13090 | 13070 | 13090 | 13070 | 4 |
| 518 | 20231227 | 114500 | 4677268110 | 13070 | 13100 | 13100 | 13070 | 591 |
| 519 | 20231227 | 114400 | 4669527660 | 13100 | 13110 | 13110 | 13100 | 81 |
| 520 | 20231227 | 114300 | 4668465940 | 13110 | 13110 | 13110 | 13100 | 40 |
| 521 | 20231227 | 114200 | 4667941730 | 13110 | 13110 | 13110 | 13110 | 0 |
| 522 | 20231227 | 114100 | 4667941730 | 13110 | 13110 | 13110 | 13110 | 84 |
| 523 | 20231227 | 114000 | 4666840490 | 13150 | 13100 | 13150 | 13100 | 250 |
| 524 | 20231227 | 113900 | 4663553990 | 13150 | 13090 | 13150 | 13090 | 333 |
| 525 | 20231227 | 113800 | 4659191190 | 13080 | 13090 | 13090 | 13080 | 83 |
| 526 | 20231227 | 113700 | 4658105530 | 13080 | 13090 | 13090 | 13080 | 80 |
| 527 | 20231227 | 113600 | 4657059030 | 13100 | 13090 | 13100 | 13090 | 133 |
| 528 | 20231227 | 113500 | 4655317330 | 13100 | 13100 | 13100 | 13080 | 577 |
| 529 | 20231227 | 113400 | 4647758650 | 13080 | 13060 | 13080 | 13060 | 46 |
| 530 | 20231227 | 113300 | 4647157070 | 13070 | 13030 | 13070 | 13030 | 186 |
| 531 | 20231227 | 113200 | 4644732450 | 13030 | 13030 | 13030 | 13030 | 20 |
| 532 | 20231227 | 113100 | 4644471850 | 13020 | 13020 | 13020 | 13020 | 1 |
| 533 | 20231227 | 113000 | 4644458830 | 13020 | 13050 | 13060 | 13020 | 189 |
| 534 | 20231227 | 112900 | 4641992380 | 13050 | 13040 | 13050 | 13040 | 83 |
| 535 | 20231227 | 112800 | 4640909810 | 12980 | 12980 | 12980 | 12980 | 30 |
| 536 | 20231227 | 112700 | 4640520410 | 12970 | 12980 | 13000 | 12970 | 316 |
| 537 | 20231227 | 112600 | 4636415360 | 12960 | 12960 | 12960 | 12960 | 118 |
| 538 | 20231227 | 112500 | 4634886080 | 12960 | 12960 | 12960 | 12960 | 281 |
| 539 | 20231227 | 112400 | 4631244320 | 12990 | 12990 | 12990 | 12990 | 10 |
| 540 | 20231227 | 112300 | 4631114420 | 12950 | 12960 | 13000 | 12950 | 2169 |
| 541 | 20231227 | 112200 | 4603003870 | 12960 | 12980 | 12980 | 12960 | 499 |
| 542 | 20231227 | 112100 | 4596529700 | 12990 | 13030 | 13030 | 12990 | 593 |
| 543 | 20231227 | 112000 | 4588819000 | 13030 | 13000 | 13040 | 13000 | 626 |
| 544 | 20231227 | 111900 | 4580678920 | 13000 | 13050 | 13050 | 13000 | 2109 |
| 545 | 20231227 | 111800 | 4553219060 | 13050 | 13060 | 13060 | 13050 | 437 |
| 546 | 20231227 | 111700 | 4547514180 | 13060 | 13070 | 13070 | 13060 | 94 |
| 547 | 20231227 | 111600 | 4546285850 | 13090 | 13090 | 13090 | 13090 | 82 |
| 548 | 20231227 | 111500 | 4545212470 | 13090 | 13100 | 13100 | 13090 | 385 |
| 549 | 20231227 | 111400 | 4540171070 | 13100 | 13080 | 13100 | 13070 | 77 |
| 550 | 20231227 | 111300 | 4539163890 | 13090 | 13100 | 13100 | 13080 | 827 |
| 551 | 20231227 | 111200 | 4528339460 | 13090 | 13080 | 13090 | 13070 | 615 |
| 552 | 20231227 | 111100 | 4520291180 | 13080 | 13090 | 13090 | 13080 | 156 |
| 553 | 20231227 | 111000 | 4518249580 | 13090 | 13090 | 13090 | 13090 | 89 |
| 554 | 20231227 | 110900 | 4517084570 | 13090 | 13120 | 13120 | 13090 | 2468 |
| 555 | 20231227 | 110800 | 4484752720 | 13120 | 13110 | 13120 | 13110 | 314 |
| 556 | 20231227 | 110700 | 4480634540 | 13110 | 13120 | 13120 | 13110 | 36 |
| 557 | 20231227 | 110600 | 4480162360 | 13110 | 13130 | 13160 | 13110 | 637 |
| 558 | 20231227 | 110500 | 4471800980 | 13170 | 13170 | 13170 | 13170 | 2 |
| 559 | 20231227 | 110400 | 4471774640 | 13180 | 13180 | 13180 | 13180 | 6 |
| 560 | 20231227 | 110300 | 4471695560 | 13180 | 13110 | 13190 | 13110 | 988 |
| 561 | 20231227 | 110200 | 4458716680 | 13110 | 13150 | 13150 | 13110 | 307 |
| 562 | 20231227 | 110100 | 4454686780 | 13150 | 13150 | 13150 | 13110 | 288 |
| 563 | 20231227 | 110000 | 4450899740 | 13110 | 13190 | 13190 | 13110 | 1575 |
| 564 | 20231227 | 105900 | 4430223060 | 13190 | 13160 | 13190 | 13160 | 68 |
| 565 | 20231227 | 105800 | 4429326480 | 13160 | 13190 | 13190 | 13160 | 83 |
| 566 | 20231227 | 105700 | 4428234080 | 13210 | 13160 | 13210 | 13160 | 134 |
| 567 | 20231227 | 105600 | 4426470390 | 13220 | 13160 | 13220 | 13160 | 56 |
| 568 | 20231227 | 105500 | 4425733370 | 13230 | 13230 | 13230 | 13160 | 34 |
| 569 | 20231227 | 105400 | 4425283740 | 13240 | 13210 | 13240 | 13150 | 560 |
| 570 | 20231227 | 105300 | 4417903710 | 13260 | 13200 | 13260 | 13200 | 222 |
| 571 | 20231227 | 105200 | 4414964480 | 13260 | 13220 | 13260 | 13200 | 2774 |
| 572 | 20231227 | 105100 | 4378324970 | 13220 | 13230 | 13230 | 13220 | 75 |
| 573 | 20231227 | 105000 | 4377332730 | 13240 | 13210 | 13260 | 13210 | 141 |
| 574 | 20231227 | 104900 | 4375467390 | 13210 | 13270 | 13280 | 13200 | 1499 |
| 575 | 20231227 | 104800 | 4355625820 | 13240 | 13260 | 13260 | 13240 | 1088 |
| 576 | 20231227 | 104700 | 4341211060 | 13280 | 13250 | 13280 | 13230 | 1176 |
| 577 | 20231227 | 104600 | 4325601970 | 13250 | 13290 | 13300 | 13230 | 1573 |
| 578 | 20231227 | 104500 | 4304728230 | 13290 | 13190 | 13300 | 13190 | 10600 |
| 579 | 20231227 | 104400 | 4164469800 | 13190 | 13180 | 13190 | 13180 | 1009 |
| 580 | 20231227 | 104300 | 4151163230 | 13180 | 13110 | 13180 | 13110 | 2319 |
| 581 | 20231227 | 104200 | 4120653380 | 13100 | 13110 | 13150 | 13100 | 17 |
| 582 | 20231227 | 104100 | 4120430330 | 13100 | 13110 | 13150 | 13100 | 585 |
| 583 | 20231227 | 104000 | 4112761500 | 13150 | 13160 | 13160 | 13130 | 3201 |
| 584 | 20231227 | 103900 | 4070696200 | 13160 | 13190 | 13200 | 13160 | 1372 |
| 585 | 20231227 | 103800 | 4052594900 | 13190 | 13170 | 13190 | 13170 | 1451 |
| 586 | 20231227 | 103700 | 4033467890 | 13170 | 13150 | 13170 | 13150 | 1068 |
| 587 | 20231227 | 103600 | 4019419520 | 13150 | 13110 | 13150 | 13080 | 860 |
| 588 | 20231227 | 103500 | 4008135380 | 13110 | 13080 | 13110 | 13080 | 542 |
| 589 | 20231227 | 103400 | 4001029890 | 13070 | 13090 | 13110 | 13070 | 440 |
| 590 | 20231227 | 103300 | 3995264200 | 13090 | 13060 | 13100 | 13060 | 2284 |
| 591 | 20231227 | 103200 | 3965375850 | 13060 | 13060 | 13070 | 13060 | 148 |
| 592 | 20231227 | 103100 | 3963442450 | 13070 | 13040 | 13070 | 13040 | 20 |
| 593 | 20231227 | 103000 | 3963181080 | 13070 | 13040 | 13070 | 13040 | 103 |
| 594 | 20231227 | 102900 | 3961835510 | 13040 | 13060 | 13060 | 13040 | 18 |
| 595 | 20231227 | 102800 | 3961600590 | 13060 | 12950 | 13060 | 12950 | 7078 |
| 596 | 20231227 | 102700 | 3869554340 | 13000 | 13000 | 13000 | 13000 | 31 |
| 597 | 20231227 | 102600 | 3869151340 | 13000 | 12990 | 13000 | 12930 | 130 |
| 598 | 20231227 | 102500 | 3867466360 | 12940 | 12950 | 12970 | 12940 | 298 |
| 599 | 20231227 | 102400 | 3863608230 | 12960 | 13000 | 13000 | 12960 | 120 |
| 600 | 20231227 | 102300 | 3862052370 | 12970 | 12970 | 12970 | 12970 | 106 |
| 601 | 20231227 | 102200 | 3860677550 | 13000 | 13000 | 13000 | 13000 | 276 |
| 602 | 20231227 | 102100 | 3857089550 | 13000 | 13000 | 13010 | 13000 | 810 |
| 603 | 20231227 | 102000 | 3846558750 | 12950 | 12950 | 12950 | 12950 | 468 |
| 604 | 20231227 | 101900 | 3840498150 | 12950 | 13000 | 13000 | 12940 | 266 |
| 605 | 20231227 | 101800 | 3837051900 | 13000 | 12890 | 13000 | 12890 | 2865 |
| 606 | 20231227 | 101700 | 3799942420 | 12880 | 12860 | 12890 | 12830 | 3318 |
| 607 | 20231227 | 101600 | 3757300310 | 12860 | 12900 | 12950 | 12860 | 1190 |
| 608 | 20231227 | 101500 | 3741965900 | 12950 | 12900 | 12950 | 12890 | 2013 |
| 609 | 20231227 | 101400 | 3715991880 | 12900 | 13020 | 13020 | 12900 | 2368 |
| 610 | 20231227 | 101300 | 3685328560 | 13020 | 12980 | 13050 | 12970 | 844 |
| 611 | 20231227 | 101200 | 3674360320 | 12990 | 13020 | 13050 | 12990 | 1286 |
| 612 | 20231227 | 101100 | 3657639790 | 13020 | 13050 | 13050 | 13000 | 1815 |
| 613 | 20231227 | 101000 | 3634002560 | 13050 | 13060 | 13060 | 13050 | 242 |
| 614 | 20231227 | 100900 | 3630844080 | 13050 | 13090 | 13100 | 13050 | 1531 |
| 615 | 20231227 | 100800 | 3610830940 | 13100 | 13150 | 13150 | 13100 | 372 |
| 616 | 20231227 | 100700 | 3605943790 | 13150 | 13140 | 13150 | 13140 | 659 |
| 617 | 20231227 | 100600 | 3597283090 | 13130 | 13150 | 13150 | 13130 | 310 |
| 618 | 20231227 | 100500 | 3593212590 | 13150 | 13070 | 13150 | 13070 | 349 |
| 619 | 20231227 | 100400 | 3588625230 | 13060 | 13090 | 13100 | 13060 | 1641 |
| 620 | 20231227 | 100300 | 3567151870 | 13090 | 13140 | 13140 | 13090 | 349 |
| 621 | 20231227 | 100200 | 3562577830 | 13140 | 13080 | 13150 | 13080 | 173 |
| 622 | 20231227 | 100100 | 3560313610 | 13070 | 13050 | 13150 | 13040 | 6492 |
| 623 | 20231227 | 100000 | 3475148060 | 13040 | 12960 | 13060 | 12960 | 3564 |
| 624 | 20231227 | 095900 | 3428680010 | 12960 | 13010 | 13010 | 12950 | 1970 |
| 625 | 20231227 | 095800 | 3403087920 | 13060 | 13070 | 13070 | 13000 | 730 |
| 626 | 20231227 | 095700 | 3393561760 | 13000 | 12930 | 13000 | 12900 | 9659 |
| 627 | 20231227 | 095600 | 3268216020 | 12920 | 12960 | 12990 | 12900 | 3596 |
| 628 | 20231227 | 095500 | 3221703800 | 12960 | 13000 | 13020 | 12920 | 5709 |
| 629 | 20231227 | 095400 | 3147549840 | 13040 | 13090 | 13090 | 13010 | 2672 |
| 630 | 20231227 | 095300 | 3112681740 | 13090 | 13070 | 13100 | 13070 | 1053 |
| 631 | 20231227 | 095200 | 3098908700 | 13070 | 13140 | 13150 | 13070 | 2030 |
| 632 | 20231227 | 095100 | 3072285370 | 13140 | 13060 | 13140 | 13050 | 4316 |
| 633 | 20231227 | 095000 | 3015846240 | 13070 | 13120 | 13150 | 13070 | 3744 |
| 634 | 20231227 | 094900 | 2966783470 | 13150 | 13200 | 13200 | 13130 | 764 |
| 635 | 20231227 | 094800 | 2956740080 | 13160 | 13140 | 13200 | 13110 | 2712 |
| 636 | 20231227 | 094700 | 2921007780 | 13130 | 13100 | 13160 | 13100 | 2910 |
| 637 | 20231227 | 094600 | 2882746810 | 13090 | 13120 | 13150 | 13080 | 6240 |
| 638 | 20231227 | 094500 | 2800964900 | 13130 | 13300 | 13330 | 13130 | 8018 |
| 639 | 20231227 | 094400 | 2694996870 | 13330 | 13260 | 13340 | 13210 | 21290 |
| 640 | 20231227 | 094300 | 2412186890 | 13260 | 13160 | 13260 | 13130 | 13395 |
| 641 | 20231227 | 094200 | 2235444760 | 13160 | 13190 | 13190 | 13110 | 5367 |
| 642 | 20231227 | 094100 | 2164868590 | 13190 | 13190 | 13190 | 13160 | 9271 |
| 643 | 20231227 | 094000 | 2042596610 | 13190 | 13190 | 13190 | 13190 | 0 |
| 644 | 20231227 | 093900 | 2042596610 | 13190 | 13110 | 13190 | 13110 | 14575 |
| 645 | 20231227 | 093800 | 1850794020 | 13110 | 13110 | 13150 | 13070 | 9090 |
| 646 | 20231227 | 093700 | 1731573260 | 13110 | 13070 | 13110 | 13050 | 7635 |
| 647 | 20231227 | 093600 | 1631701530 | 13070 | 13040 | 13080 | 13030 | 2757 |
| 648 | 20231227 | 093500 | 1595719790 | 13030 | 13090 | 13090 | 13000 | 2374 |
| 649 | 20231227 | 093400 | 1564732040 | 13090 | 12880 | 13120 | 12880 | 23920 |
| 650 | 20231227 | 093300 | 1254458040 | 12880 | 12900 | 12900 | 12860 | 227 |
| 651 | 20231227 | 093200 | 1251535390 | 12900 | 12910 | 12910 | 12850 | 2613 |
| 652 | 20231227 | 093100 | 1217859940 | 12900 | 12890 | 12910 | 12860 | 5056 |
| 653 | 20231227 | 093000 | 1152671170 | 12910 | 12900 | 12920 | 12850 | 4320 |
| 654 | 20231227 | 092900 | 1096944620 | 12920 | 12890 | 12920 | 12860 | 4677 |
| 655 | 20231227 | 092800 | 1036623730 | 12880 | 12750 | 12880 | 12750 | 3439 |
| 656 | 20231227 | 092700 | 992546530 | 12730 | 12790 | 12790 | 12730 | 1845 |
| 657 | 20231227 | 092600 | 968990570 | 12790 | 12710 | 12800 | 12710 | 5247 |
| 658 | 20231227 | 092500 | 901922240 | 12710 | 12760 | 12760 | 12700 | 2684 |
| 659 | 20231227 | 092400 | 867786940 | 12760 | 12800 | 12800 | 12750 | 3024 |
| 660 | 20231227 | 092300 | 829184380 | 12780 | 12850 | 12910 | 12780 | 6360 |
| 661 | 20231227 | 092200 | 747284990 | 12850 | 12830 | 12870 | 12820 | 4228 |
| 662 | 20231227 | 092100 | 692968440 | 12830 | 12750 | 12830 | 12750 | 4531 |
| 663 | 20231227 | 092000 | 635022760 | 12780 | 12700 | 12790 | 12700 | 3525 |
| 664 | 20231227 | 091900 | 590050650 | 12700 | 12690 | 12710 | 12600 | 2041 |
| 665 | 20231227 | 091800 | 564143130 | 12690 | 12560 | 12690 | 12520 | 10567 |
| 666 | 20231227 | 091700 | 430992700 | 12570 | 12510 | 12580 | 12510 | 2529 |
| 667 | 20231227 | 091600 | 399269340 | 12500 | 12400 | 12500 | 12400 | 3027 |
| 668 | 20231227 | 091500 | 361518070 | 12400 | 12420 | 12420 | 12400 | 108 |
| 669 | 20231227 | 091400 | 360178660 | 12450 | 12420 | 12470 | 12420 | 827 |
| 670 | 20231227 | 091300 | 349890180 | 12420 | 12460 | 12460 | 12420 | 956 |
| 671 | 20231227 | 091200 | 338004200 | 12460 | 12520 | 12520 | 12380 | 802 |
| 672 | 20231227 | 091100 | 328040670 | 12530 | 12450 | 12550 | 12440 | 2310 |
| 673 | 20231227 | 091000 | 299201560 | 12440 | 12380 | 12440 | 12380 | 5146 |
| 674 | 20231227 | 090900 | 235402960 | 12370 | 12260 | 12370 | 12250 | 3678 |
| 675 | 20231227 | 090800 | 190155730 | 12260 | 12270 | 12270 | 12260 | 35 |
| 676 | 20231227 | 090700 | 189726530 | 12280 | 12290 | 12290 | 12280 | 77 |
| 677 | 20231227 | 090600 | 188780480 | 12290 | 12390 | 12390 | 12290 | 1400 |
| 678 | 20231227 | 090500 | 171523250 | 12400 | 12350 | 12400 | 12310 | 2439 |
| 679 | 20231227 | 090400 | 141336430 | 12350 | 12200 | 12350 | 12200 | 3695 |
| 680 | 20231227 | 090300 | 95893660 | 12200 | 12180 | 12200 | 12180 | 588 |
| 681 | 20231227 | 090200 | 88724250 | 12040 | 12080 | 12130 | 12010 | 1633 |
| 682 | 20231227 | 090100 | 68965380 | 12080 | 12060 | 12080 | 12000 | 1653 |
| 683 | 20231227 | 090000 | 49080120 | 12060 | 12000 | 12060 | 12000 | 4090 |