37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 203200 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 7239 |
| 3 | 20231228 | 203100 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 4 | 20231228 | 203000 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 5 | 20231228 | 202900 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 6 | 20231228 | 202800 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 7 | 20231228 | 202700 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 8 | 20231228 | 202600 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 9 | 20231228 | 202500 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 10 | 20231228 | 202400 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 11 | 20231228 | 202300 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 12 | 20231228 | 202200 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 13 | 20231228 | 202100 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 14 | 20231228 | 202000 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 15 | 20231228 | 201900 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 16 | 20231228 | 201800 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 17 | 20231228 | 201700 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 18 | 20231228 | 201600 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 19 | 20231228 | 201500 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 20 | 20231228 | 201400 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 21 | 20231228 | 201300 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 22 | 20231228 | 201200 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 23 | 20231228 | 201100 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 24 | 20231228 | 201000 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 25 | 20231228 | 200900 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 26 | 20231228 | 200800 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 27 | 20231228 | 200700 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 28 | 20231228 | 200600 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 29 | 20231228 | 200500 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 30 | 20231228 | 200400 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 31 | 20231228 | 200300 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 32 | 20231228 | 200200 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 7239 |
| 33 | 20231228 | 200100 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 34 | 20231228 | 200000 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 35 | 20231228 | 195900 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 36 | 20231228 | 195800 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 37 | 20231228 | 195700 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 38 | 20231228 | 195600 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 39 | 20231228 | 195500 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 40 | 20231228 | 195400 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 41 | 20231228 | 195300 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 42 | 20231228 | 195200 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 43 | 20231228 | 195100 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 44 | 20231228 | 195000 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 45 | 20231228 | 194900 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 46 | 20231228 | 194800 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 47 | 20231228 | 194700 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 48 | 20231228 | 194600 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 49 | 20231228 | 194500 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 50 | 20231228 | 194400 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 51 | 20231228 | 194300 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 52 | 20231228 | 194200 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 53 | 20231228 | 194100 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 54 | 20231228 | 194000 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 55 | 20231228 | 193900 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 56 | 20231228 | 193800 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 57 | 20231228 | 193700 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 58 | 20231228 | 193600 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 59 | 20231228 | 193500 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 60 | 20231228 | 193400 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 61 | 20231228 | 193300 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 62 | 20231228 | 193200 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 7239 |
| 63 | 20231228 | 193100 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 64 | 20231228 | 193000 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 65 | 20231228 | 192900 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 66 | 20231228 | 192800 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 67 | 20231228 | 192700 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 68 | 20231228 | 192600 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 69 | 20231228 | 192500 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 70 | 20231228 | 192400 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 71 | 20231228 | 192300 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 72 | 20231228 | 192200 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 73 | 20231228 | 192100 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 74 | 20231228 | 192000 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 75 | 20231228 | 191900 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 76 | 20231228 | 191800 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 77 | 20231228 | 191700 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 78 | 20231228 | 191600 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 79 | 20231228 | 191500 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 80 | 20231228 | 191400 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 81 | 20231228 | 191300 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 82 | 20231228 | 191200 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 83 | 20231228 | 191100 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 84 | 20231228 | 191000 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 85 | 20231228 | 190900 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 86 | 20231228 | 190800 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 87 | 20231228 | 190700 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 88 | 20231228 | 190600 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 89 | 20231228 | 190500 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 90 | 20231228 | 190400 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 91 | 20231228 | 190300 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 92 | 20231228 | 190200 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 7239 |
| 93 | 20231228 | 190100 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 94 | 20231228 | 190000 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 95 | 20231228 | 185900 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 96 | 20231228 | 185800 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 97 | 20231228 | 185700 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 98 | 20231228 | 185600 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 99 | 20231228 | 185500 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 100 | 20231228 | 185400 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 101 | 20231228 | 185300 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 102 | 20231228 | 185200 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 103 | 20231228 | 185100 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 104 | 20231228 | 185000 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 105 | 20231228 | 184900 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 106 | 20231228 | 184800 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 107 | 20231228 | 184700 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 108 | 20231228 | 184600 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 109 | 20231228 | 184500 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 110 | 20231228 | 184400 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 111 | 20231228 | 184300 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 112 | 20231228 | 184200 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 113 | 20231228 | 184100 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 114 | 20231228 | 184000 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 115 | 20231228 | 183900 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 116 | 20231228 | 183800 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 117 | 20231228 | 183700 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 118 | 20231228 | 183600 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 119 | 20231228 | 183500 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 120 | 20231228 | 183400 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 121 | 20231228 | 183300 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 122 | 20231228 | 183200 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 7239 |
| 123 | 20231228 | 183100 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 124 | 20231228 | 183000 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 125 | 20231228 | 182900 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 126 | 20231228 | 182800 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 127 | 20231228 | 182700 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 128 | 20231228 | 182600 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 129 | 20231228 | 182500 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 130 | 20231228 | 182400 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 131 | 20231228 | 182300 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 132 | 20231228 | 182200 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 133 | 20231228 | 182100 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 134 | 20231228 | 182000 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 135 | 20231228 | 181900 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 136 | 20231228 | 181800 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 137 | 20231228 | 181700 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 138 | 20231228 | 181600 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 139 | 20231228 | 181500 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 140 | 20231228 | 181400 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 141 | 20231228 | 181300 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 142 | 20231228 | 181200 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 143 | 20231228 | 181100 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 144 | 20231228 | 181000 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 145 | 20231228 | 180900 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 146 | 20231228 | 180800 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 147 | 20231228 | 180700 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 148 | 20231228 | 180600 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 149 | 20231228 | 180500 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 150 | 20231228 | 180400 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 151 | 20231228 | 180300 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 152 | 20231228 | 180200 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 7239 |
| 153 | 20231228 | 180100 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 154 | 20231228 | 180000 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 155 | 20231228 | 175900 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 156 | 20231228 | 175800 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 157 | 20231228 | 175700 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 158 | 20231228 | 175600 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 159 | 20231228 | 175500 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 160 | 20231228 | 175400 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 161 | 20231228 | 175300 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 162 | 20231228 | 175200 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 163 | 20231228 | 175100 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 164 | 20231228 | 175000 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 165 | 20231228 | 174900 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 166 | 20231228 | 174800 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 167 | 20231228 | 174700 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 168 | 20231228 | 174600 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 169 | 20231228 | 174500 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 170 | 20231228 | 174400 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 171 | 20231228 | 174300 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 172 | 20231228 | 174200 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 173 | 20231228 | 174100 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 174 | 20231228 | 174000 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 175 | 20231228 | 173900 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 176 | 20231228 | 173800 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 177 | 20231228 | 173700 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 178 | 20231228 | 173600 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 179 | 20231228 | 173500 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 180 | 20231228 | 173400 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 181 | 20231228 | 173300 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 182 | 20231228 | 173200 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 7239 |
| 183 | 20231228 | 173100 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 184 | 20231228 | 173000 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 185 | 20231228 | 172900 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 186 | 20231228 | 172800 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 187 | 20231228 | 172700 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 188 | 20231228 | 172600 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 189 | 20231228 | 172500 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 190 | 20231228 | 172400 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 191 | 20231228 | 172300 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 192 | 20231228 | 172200 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 193 | 20231228 | 172100 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 194 | 20231228 | 172000 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 195 | 20231228 | 171900 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 196 | 20231228 | 171800 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 197 | 20231228 | 171700 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 198 | 20231228 | 171600 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 199 | 20231228 | 171500 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 200 | 20231228 | 171400 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 201 | 20231228 | 171300 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 202 | 20231228 | 171200 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 203 | 20231228 | 171100 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 204 | 20231228 | 171000 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 205 | 20231228 | 170900 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 206 | 20231228 | 170800 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 207 | 20231228 | 170700 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 208 | 20231228 | 170600 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 209 | 20231228 | 170500 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 210 | 20231228 | 170400 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 211 | 20231228 | 170300 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 212 | 20231228 | 170200 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 7239 |
| 213 | 20231228 | 170100 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 214 | 20231228 | 170000 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 215 | 20231228 | 165900 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 216 | 20231228 | 165800 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 217 | 20231228 | 165700 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 218 | 20231228 | 165600 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 219 | 20231228 | 165500 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 220 | 20231228 | 165400 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 221 | 20231228 | 165300 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 222 | 20231228 | 165200 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 223 | 20231228 | 165100 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 224 | 20231228 | 165000 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 225 | 20231228 | 164900 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 226 | 20231228 | 164800 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 227 | 20231228 | 164700 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 228 | 20231228 | 164600 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 229 | 20231228 | 164500 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 230 | 20231228 | 164400 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 231 | 20231228 | 164300 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 232 | 20231228 | 164200 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 233 | 20231228 | 164100 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 234 | 20231228 | 164000 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 235 | 20231228 | 163900 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 236 | 20231228 | 163800 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 237 | 20231228 | 163700 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 238 | 20231228 | 163600 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 239 | 20231228 | 163500 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 240 | 20231228 | 163400 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 241 | 20231228 | 163300 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 242 | 20231228 | 163200 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 7239 |
| 243 | 20231228 | 163100 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 244 | 20231228 | 163000 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 245 | 20231228 | 162900 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 246 | 20231228 | 162800 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 247 | 20231228 | 162700 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 248 | 20231228 | 162600 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 249 | 20231228 | 162500 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 250 | 20231228 | 162400 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 251 | 20231228 | 162300 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 252 | 20231228 | 162200 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 253 | 20231228 | 162100 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 254 | 20231228 | 162000 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 255 | 20231228 | 161900 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 256 | 20231228 | 161800 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 257 | 20231228 | 161700 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 258 | 20231228 | 161600 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 259 | 20231228 | 161500 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 260 | 20231228 | 161400 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 261 | 20231228 | 161300 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 262 | 20231228 | 161200 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 263 | 20231228 | 161100 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 264 | 20231228 | 161000 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 265 | 20231228 | 160900 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 266 | 20231228 | 160800 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 267 | 20231228 | 160700 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 268 | 20231228 | 160600 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 269 | 20231228 | 160500 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 270 | 20231228 | 160400 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 271 | 20231228 | 160300 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 272 | 20231228 | 160200 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 7239 |
| 273 | 20231228 | 160100 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 274 | 20231228 | 160000 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 275 | 20231228 | 155900 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 276 | 20231228 | 155800 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 277 | 20231228 | 155700 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 278 | 20231228 | 155600 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 279 | 20231228 | 155500 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 280 | 20231228 | 155400 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 281 | 20231228 | 155300 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 282 | 20231228 | 155200 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 283 | 20231228 | 155100 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 284 | 20231228 | 155000 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 285 | 20231228 | 154900 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 286 | 20231228 | 154800 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 287 | 20231228 | 154700 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 288 | 20231228 | 154600 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 289 | 20231228 | 154500 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 290 | 20231228 | 154400 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 291 | 20231228 | 154300 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 292 | 20231228 | 154200 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 293 | 20231228 | 154100 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 294 | 20231228 | 154000 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 295 | 20231228 | 153900 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 296 | 20231228 | 153800 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 297 | 20231228 | 153700 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 298 | 20231228 | 153600 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 299 | 20231228 | 153500 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 300 | 20231228 | 153400 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 301 | 20231228 | 153300 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 302 | 20231228 | 153200 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 7239 |
| 303 | 20231228 | 153100 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 0 |
| 304 | 20231228 | 153000 | 4641792230 | 19060 | 19060 | 19060 | 19060 | 7239 |
| 305 | 20231228 | 152900 | 4503816890 | 19000 | 19000 | 19000 | 19000 | 0 |
| 306 | 20231228 | 152800 | 4503816890 | 19000 | 19000 | 19000 | 19000 | 0 |
| 307 | 20231228 | 152700 | 4503816890 | 19000 | 19000 | 19000 | 19000 | 0 |
| 308 | 20231228 | 152600 | 4503816890 | 19000 | 19000 | 19000 | 19000 | 0 |
| 309 | 20231228 | 152500 | 4503816890 | 19000 | 19000 | 19000 | 19000 | 0 |
| 310 | 20231228 | 152400 | 4503816890 | 19000 | 19000 | 19000 | 19000 | 0 |
| 311 | 20231228 | 152300 | 4503816890 | 19000 | 19000 | 19000 | 19000 | 0 |
| 312 | 20231228 | 152200 | 4503816890 | 19000 | 19000 | 19000 | 19000 | 0 |
| 313 | 20231228 | 152100 | 4503816890 | 19000 | 19000 | 19000 | 19000 | 0 |
| 314 | 20231228 | 152000 | 4503816890 | 19000 | 19000 | 19000 | 19000 | 0 |
| 315 | 20231228 | 151900 | 4503816890 | 19000 | 19000 | 19000 | 18980 | 99 |
| 316 | 20231228 | 151800 | 4501937020 | 18990 | 19000 | 19000 | 18980 | 72 |
| 317 | 20231228 | 151700 | 4500569700 | 18980 | 19010 | 19020 | 18980 | 209 |
| 318 | 20231228 | 151600 | 4496597020 | 19010 | 19040 | 19040 | 18980 | 531 |
| 319 | 20231228 | 151500 | 4486497190 | 19060 | 19020 | 19060 | 19020 | 232 |
| 320 | 20231228 | 151400 | 4482078930 | 19020 | 19020 | 19060 | 19020 | 317 |
| 321 | 20231228 | 151300 | 4476042020 | 19020 | 19070 | 19070 | 19020 | 389 |
| 322 | 20231228 | 151200 | 4468634700 | 19060 | 19050 | 19070 | 19050 | 181 |
| 323 | 20231228 | 151100 | 4465183820 | 19060 | 19050 | 19070 | 19050 | 256 |
| 324 | 20231228 | 151000 | 4460302590 | 19070 | 19030 | 19070 | 19030 | 397 |
| 325 | 20231228 | 150900 | 4452736800 | 19040 | 19020 | 19080 | 19020 | 1165 |
| 326 | 20231228 | 150800 | 4430576460 | 19020 | 19060 | 19080 | 19020 | 847 |
| 327 | 20231228 | 150700 | 4414437010 | 19050 | 19060 | 19060 | 19050 | 321 |
| 328 | 20231228 | 150600 | 4408320120 | 19030 | 19070 | 19070 | 19030 | 191 |
| 329 | 20231228 | 150500 | 4404681350 | 19070 | 19010 | 19070 | 19010 | 227 |
| 330 | 20231228 | 150400 | 4400359490 | 19070 | 19070 | 19080 | 19070 | 3218 |
| 331 | 20231228 | 150300 | 4338988060 | 19070 | 18990 | 19080 | 18970 | 2813 |
| 332 | 20231228 | 150200 | 4285389250 | 18970 | 18970 | 19000 | 18970 | 394 |
| 333 | 20231228 | 150100 | 4277914230 | 18960 | 19010 | 19040 | 18960 | 1475 |
| 334 | 20231228 | 150000 | 4249883630 | 19020 | 19050 | 19050 | 19020 | 380 |
| 335 | 20231228 | 145900 | 4242648130 | 19050 | 19050 | 19050 | 19010 | 248 |
| 336 | 20231228 | 145800 | 4237927700 | 19050 | 19040 | 19050 | 19020 | 291 |
| 337 | 20231228 | 145700 | 4232389250 | 19040 | 19040 | 19050 | 19030 | 384 |
| 338 | 20231228 | 145600 | 4225080120 | 19040 | 19030 | 19050 | 19020 | 265 |
| 339 | 20231228 | 145500 | 4220037650 | 19040 | 19030 | 19040 | 19010 | 263 |
| 340 | 20231228 | 145400 | 4215034080 | 19050 | 19020 | 19050 | 19000 | 379 |
| 341 | 20231228 | 145300 | 4207819250 | 19030 | 19010 | 19060 | 19010 | 440 |
| 342 | 20231228 | 145200 | 4199445150 | 19050 | 19050 | 19070 | 19040 | 1391 |
| 343 | 20231228 | 145100 | 4172933440 | 19040 | 19010 | 19050 | 19010 | 235 |
| 344 | 20231228 | 145000 | 4168458830 | 19020 | 19050 | 19060 | 19020 | 529 |
| 345 | 20231228 | 144900 | 4158386150 | 19050 | 19060 | 19070 | 19050 | 648 |
| 346 | 20231228 | 144800 | 4146036350 | 19040 | 19050 | 19060 | 19040 | 255 |
| 347 | 20231228 | 144700 | 4141179350 | 19060 | 19040 | 19060 | 19040 | 377 |
| 348 | 20231228 | 144600 | 4133999290 | 19060 | 19050 | 19060 | 19030 | 425 |
| 349 | 20231228 | 144500 | 4125903840 | 19060 | 19070 | 19070 | 19020 | 272 |
| 350 | 20231228 | 144400 | 4120726130 | 19020 | 19040 | 19070 | 19000 | 906 |
| 351 | 20231228 | 144300 | 4103473130 | 19040 | 19020 | 19050 | 18980 | 771 |
| 352 | 20231228 | 144200 | 4088801650 | 19040 | 19030 | 19040 | 18960 | 380 |
| 353 | 20231228 | 144100 | 4081579410 | 19030 | 19030 | 19050 | 19010 | 302 |
| 354 | 20231228 | 144000 | 4075829660 | 19020 | 19050 | 19050 | 19000 | 582 |
| 355 | 20231228 | 143900 | 4064765520 | 19020 | 19030 | 19050 | 19020 | 504 |
| 356 | 20231228 | 143800 | 4055172680 | 19030 | 19040 | 19040 | 19010 | 430 |
| 357 | 20231228 | 143700 | 4046991110 | 19010 | 19030 | 19040 | 19010 | 341 |
| 358 | 20231228 | 143600 | 4040501980 | 19040 | 19030 | 19050 | 19030 | 765 |
| 359 | 20231228 | 143500 | 4025940120 | 19020 | 18990 | 19020 | 18980 | 942 |
| 360 | 20231228 | 143400 | 4008042490 | 18990 | 18980 | 18990 | 18970 | 245 |
| 361 | 20231228 | 143300 | 4003391890 | 18990 | 18980 | 18990 | 18930 | 371 |
| 362 | 20231228 | 143200 | 3996357160 | 18930 | 18970 | 18980 | 18920 | 578 |
| 363 | 20231228 | 143100 | 3985401120 | 18990 | 19000 | 19000 | 18990 | 329 |
| 364 | 20231228 | 143000 | 3979153180 | 19000 | 19000 | 19000 | 18990 | 158 |
| 365 | 20231228 | 142900 | 3976152180 | 18970 | 18970 | 19000 | 18970 | 537 |
| 366 | 20231228 | 142800 | 3965959120 | 18970 | 18960 | 19000 | 18960 | 899 |
| 367 | 20231228 | 142700 | 3948893270 | 18960 | 18940 | 18980 | 18940 | 764 |
| 368 | 20231228 | 142600 | 3934407440 | 18940 | 18940 | 18940 | 18910 | 478 |
| 369 | 20231228 | 142500 | 3925360540 | 18940 | 18960 | 18960 | 18910 | 669 |
| 370 | 20231228 | 142400 | 3912700950 | 18960 | 18960 | 18960 | 18940 | 400 |
| 371 | 20231228 | 142300 | 3905118170 | 18940 | 18970 | 18980 | 18940 | 326 |
| 372 | 20231228 | 142200 | 3898936070 | 18970 | 18940 | 18970 | 18940 | 346 |
| 373 | 20231228 | 142100 | 3892379040 | 18960 | 18990 | 18990 | 18920 | 494 |
| 374 | 20231228 | 142000 | 3883018730 | 18990 | 18970 | 18990 | 18970 | 309 |
| 375 | 20231228 | 141900 | 3877155020 | 18970 | 18950 | 19010 | 18950 | 1064 |
| 376 | 20231228 | 141800 | 3856967050 | 18950 | 18970 | 18970 | 18930 | 423 |
| 377 | 20231228 | 141700 | 3848948720 | 18980 | 18990 | 19000 | 18980 | 389 |
| 378 | 20231228 | 141600 | 3841558640 | 18990 | 19000 | 19000 | 18990 | 243 |
| 379 | 20231228 | 141500 | 3836943320 | 19010 | 18940 | 19020 | 18940 | 303 |
| 380 | 20231228 | 141400 | 3831191660 | 18930 | 19000 | 19020 | 18930 | 420 |
| 381 | 20231228 | 141300 | 3823213170 | 18990 | 19000 | 19000 | 18990 | 289 |
| 382 | 20231228 | 141200 | 3817723400 | 19000 | 19010 | 19010 | 18970 | 318 |
| 383 | 20231228 | 141100 | 3811682900 | 19020 | 19020 | 19030 | 18950 | 1194 |
| 384 | 20231228 | 141000 | 3788979380 | 19020 | 18990 | 19020 | 18940 | 1069 |
| 385 | 20231228 | 140900 | 3768719120 | 18990 | 18980 | 19030 | 18980 | 296 |
| 386 | 20231228 | 140800 | 3763093950 | 19030 | 18990 | 19030 | 18940 | 289 |
| 387 | 20231228 | 140700 | 3757603340 | 19000 | 19020 | 19040 | 18990 | 559 |
| 388 | 20231228 | 140600 | 3746972130 | 19020 | 19000 | 19030 | 19000 | 238 |
| 389 | 20231228 | 140500 | 3742443100 | 19000 | 19010 | 19040 | 19000 | 269 |
| 390 | 20231228 | 140400 | 3737326870 | 19010 | 19050 | 19050 | 19000 | 369 |
| 391 | 20231228 | 140300 | 3730307190 | 19050 | 19020 | 19050 | 18940 | 1219 |
| 392 | 20231228 | 140200 | 3707108080 | 18930 | 19030 | 19030 | 18920 | 442 |
| 393 | 20231228 | 140100 | 3698722670 | 19030 | 19020 | 19030 | 18960 | 405 |
| 394 | 20231228 | 140000 | 3691020670 | 19020 | 19030 | 19030 | 18960 | 395 |
| 395 | 20231228 | 135900 | 3683513890 | 19030 | 19020 | 19030 | 19010 | 354 |
| 396 | 20231228 | 135800 | 3676781150 | 19020 | 19010 | 19020 | 18960 | 163 |
| 397 | 20231228 | 135700 | 3673684320 | 19020 | 19010 | 19030 | 18980 | 275 |
| 398 | 20231228 | 135600 | 3668454510 | 19020 | 19030 | 19030 | 18980 | 400 |
| 399 | 20231228 | 135500 | 3660846050 | 18980 | 18950 | 19030 | 18950 | 1334 |
| 400 | 20231228 | 135400 | 3635493090 | 19000 | 19010 | 19010 | 18950 | 315 |
| 401 | 20231228 | 135300 | 3629510070 | 19010 | 19000 | 19010 | 18990 | 446 |
| 402 | 20231228 | 135200 | 3621034950 | 19000 | 19000 | 19000 | 18970 | 357 |
| 403 | 20231228 | 135100 | 3614256410 | 19000 | 19000 | 19000 | 18980 | 317 |
| 404 | 20231228 | 135000 | 3608235150 | 19000 | 19000 | 19000 | 18980 | 459 |
| 405 | 20231228 | 134900 | 3599516870 | 19010 | 19000 | 19010 | 18980 | 432 |
| 406 | 20231228 | 134800 | 3591310600 | 19000 | 19010 | 19010 | 18980 | 337 |
| 407 | 20231228 | 134700 | 3584906800 | 19010 | 19000 | 19010 | 19000 | 610 |
| 408 | 20231228 | 134600 | 3573316680 | 18990 | 18970 | 19000 | 18960 | 930 |
| 409 | 20231228 | 134500 | 3555664150 | 18970 | 18990 | 18990 | 18970 | 354 |
| 410 | 20231228 | 134400 | 3548943460 | 18990 | 18980 | 19000 | 18960 | 357 |
| 411 | 20231228 | 134300 | 3542168490 | 19000 | 19020 | 19030 | 19000 | 492 |
| 412 | 20231228 | 134200 | 3532811960 | 19020 | 19040 | 19040 | 19020 | 437 |
| 413 | 20231228 | 134100 | 3524496650 | 19040 | 19040 | 19050 | 19020 | 416 |
| 414 | 20231228 | 134000 | 3516577950 | 19040 | 19040 | 19050 | 19020 | 557 |
| 415 | 20231228 | 133900 | 3505976440 | 19040 | 19020 | 19040 | 19020 | 801 |
| 416 | 20231228 | 133800 | 3490737060 | 19020 | 19010 | 19040 | 19010 | 1182 |
| 417 | 20231228 | 133700 | 3468245500 | 19020 | 19000 | 19020 | 19000 | 541 |
| 418 | 20231228 | 133600 | 3457962150 | 19000 | 18980 | 19000 | 18980 | 299 |
| 419 | 20231228 | 133500 | 3452284160 | 18990 | 19010 | 19020 | 18990 | 394 |
| 420 | 20231228 | 133400 | 3444794860 | 19010 | 18990 | 19020 | 18990 | 371 |
| 421 | 20231228 | 133300 | 3437743150 | 18990 | 18970 | 19040 | 18970 | 288 |
| 422 | 20231228 | 133200 | 3432272200 | 19040 | 18940 | 19040 | 18940 | 319 |
| 423 | 20231228 | 133100 | 3426213760 | 18930 | 19020 | 19040 | 18930 | 318 |
| 424 | 20231228 | 133000 | 3420169870 | 19010 | 18990 | 19050 | 18990 | 1298 |
| 425 | 20231228 | 132900 | 3395487560 | 18990 | 19000 | 19000 | 18970 | 316 |
| 426 | 20231228 | 132800 | 3389489600 | 19030 | 18950 | 19040 | 18930 | 319 |
| 427 | 20231228 | 132700 | 3383440020 | 19030 | 19000 | 19040 | 18920 | 399 |
| 428 | 20231228 | 132600 | 3375856530 | 18990 | 18950 | 19040 | 18890 | 564 |
| 429 | 20231228 | 132500 | 3365172870 | 18950 | 19040 | 19050 | 18920 | 405 |
| 430 | 20231228 | 132400 | 3357480290 | 19050 | 19030 | 19060 | 19030 | 452 |
| 431 | 20231228 | 132300 | 3348869130 | 19030 | 19080 | 19080 | 19030 | 372 |
| 432 | 20231228 | 132200 | 3341778560 | 19080 | 19050 | 19110 | 19050 | 2167 |
| 433 | 20231228 | 132100 | 3300447980 | 19050 | 19050 | 19050 | 18990 | 488 |
| 434 | 20231228 | 132000 | 3291162830 | 19030 | 19050 | 19070 | 19030 | 196 |
| 435 | 20231228 | 131900 | 3287428460 | 19050 | 19080 | 19090 | 19050 | 311 |
| 436 | 20231228 | 131800 | 3281502080 | 19080 | 19080 | 19090 | 19030 | 567 |
| 437 | 20231228 | 131700 | 3270682910 | 19080 | 19090 | 19090 | 18970 | 446 |
| 438 | 20231228 | 131600 | 3262204090 | 19080 | 19090 | 19090 | 19080 | 459 |
| 439 | 20231228 | 131500 | 3253445350 | 19080 | 19090 | 19100 | 19080 | 206 |
| 440 | 20231228 | 131400 | 3249513320 | 19100 | 19030 | 19100 | 19020 | 3746 |
| 441 | 20231228 | 131300 | 3178075850 | 19030 | 19020 | 19040 | 18970 | 772 |
| 442 | 20231228 | 131200 | 3163388090 | 19020 | 19020 | 19030 | 19010 | 226 |
| 443 | 20231228 | 131100 | 3159089180 | 19030 | 19010 | 19030 | 19000 | 365 |
| 444 | 20231228 | 131000 | 3152146530 | 19010 | 19020 | 19040 | 19000 | 334 |
| 445 | 20231228 | 130900 | 3145794080 | 19030 | 19000 | 19050 | 19000 | 821 |
| 446 | 20231228 | 130800 | 3130166570 | 19000 | 19060 | 19060 | 18990 | 286 |
| 447 | 20231228 | 130700 | 3124729610 | 19050 | 19070 | 19070 | 18960 | 325 |
| 448 | 20231228 | 130600 | 3118550810 | 19060 | 18990 | 19080 | 18990 | 3614 |
| 449 | 20231228 | 130500 | 3049758980 | 18990 | 18970 | 18990 | 18950 | 566 |
| 450 | 20231228 | 130400 | 3039022930 | 18980 | 18940 | 18980 | 18930 | 593 |
| 451 | 20231228 | 130300 | 3027782080 | 18970 | 18960 | 18980 | 18950 | 362 |
| 452 | 20231228 | 130200 | 3020914210 | 18960 | 18930 | 18970 | 18930 | 535 |
| 453 | 20231228 | 130100 | 3010772180 | 18930 | 18950 | 18950 | 18920 | 308 |
| 454 | 20231228 | 130000 | 3004939520 | 18940 | 18960 | 18960 | 18920 | 394 |
| 455 | 20231228 | 125900 | 2997478480 | 18970 | 18970 | 18990 | 18970 | 285 |
| 456 | 20231228 | 125800 | 2992069340 | 18970 | 18980 | 18990 | 18950 | 775 |
| 457 | 20231228 | 125700 | 2977363350 | 18990 | 18960 | 18990 | 18910 | 849 |
| 458 | 20231228 | 125600 | 2961254690 | 18970 | 18910 | 18970 | 18880 | 2609 |
| 459 | 20231228 | 125500 | 2911851450 | 18910 | 18890 | 18910 | 18870 | 491 |
| 460 | 20231228 | 125400 | 2902579770 | 18880 | 18870 | 18890 | 18830 | 902 |
| 461 | 20231228 | 125300 | 2885552410 | 18870 | 18850 | 18870 | 18850 | 245 |
| 462 | 20231228 | 125200 | 2880932710 | 18850 | 18860 | 18860 | 18850 | 153 |
| 463 | 20231228 | 125100 | 2878048650 | 18830 | 18840 | 18840 | 18830 | 226 |
| 464 | 20231228 | 125000 | 2873792360 | 18840 | 18860 | 18870 | 18840 | 190 |
| 465 | 20231228 | 124900 | 2870208740 | 18820 | 18830 | 18890 | 18820 | 1069 |
| 466 | 20231228 | 124800 | 2850044130 | 18830 | 18840 | 18840 | 18830 | 143 |
| 467 | 20231228 | 124700 | 2847350790 | 18840 | 18840 | 18840 | 18830 | 238 |
| 468 | 20231228 | 124600 | 2842868380 | 18820 | 18830 | 18840 | 18820 | 155 |
| 469 | 20231228 | 124500 | 2839950430 | 18820 | 18840 | 18860 | 18820 | 370 |
| 470 | 20231228 | 124400 | 2832982760 | 18820 | 18790 | 18820 | 18790 | 392 |
| 471 | 20231228 | 124300 | 2825610250 | 18820 | 18840 | 18840 | 18790 | 205 |
| 472 | 20231228 | 124200 | 2821753320 | 18870 | 18810 | 18870 | 18810 | 232 |
| 473 | 20231228 | 124100 | 2817385080 | 18890 | 18800 | 18890 | 18800 | 1012 |
| 474 | 20231228 | 124000 | 2798293930 | 18820 | 18820 | 18840 | 18800 | 227 |
| 475 | 20231228 | 123900 | 2794022580 | 18800 | 18830 | 18830 | 18800 | 693 |
| 476 | 20231228 | 123800 | 2780976990 | 18830 | 18860 | 18860 | 18830 | 4230 |
| 477 | 20231228 | 123700 | 2701324910 | 18850 | 18830 | 18850 | 18830 | 679 |
| 478 | 20231228 | 123600 | 2688533920 | 18840 | 18800 | 18840 | 18800 | 698 |
| 479 | 20231228 | 123500 | 2675398200 | 18790 | 18810 | 18810 | 18790 | 194 |
| 480 | 20231228 | 123400 | 2671750810 | 18810 | 18810 | 18820 | 18810 | 788 |
| 481 | 20231228 | 123300 | 2656926480 | 18820 | 18800 | 18920 | 18800 | 1122 |
| 482 | 20231228 | 123200 | 2635786420 | 18780 | 18800 | 18800 | 18780 | 487 |
| 483 | 20231228 | 123100 | 2626638340 | 18800 | 18830 | 18830 | 18790 | 301 |
| 484 | 20231228 | 123000 | 2620977290 | 18830 | 18790 | 18830 | 18790 | 512 |
| 485 | 20231228 | 122900 | 2611348840 | 18800 | 18820 | 18830 | 18800 | 887 |
| 486 | 20231228 | 122800 | 2594661920 | 18820 | 18810 | 18830 | 18810 | 85 |
| 487 | 20231228 | 122700 | 2593062490 | 18820 | 18930 | 18930 | 18820 | 132 |
| 488 | 20231228 | 122600 | 2590578140 | 18930 | 18840 | 18930 | 18810 | 361 |
| 489 | 20231228 | 122500 | 2583781530 | 18820 | 18870 | 18950 | 18810 | 1297 |
| 490 | 20231228 | 122400 | 2559278090 | 18850 | 18820 | 18850 | 18820 | 589 |
| 491 | 20231228 | 122300 | 2548180130 | 18820 | 18830 | 18830 | 18820 | 519 |
| 492 | 20231228 | 122200 | 2538409090 | 18820 | 18830 | 18830 | 18820 | 179 |
| 493 | 20231228 | 122100 | 2535039680 | 18830 | 18830 | 18840 | 18820 | 512 |
| 494 | 20231228 | 122000 | 2525401600 | 18830 | 18820 | 18830 | 18820 | 198 |
| 495 | 20231228 | 121900 | 2521674910 | 18820 | 18830 | 18830 | 18820 | 161 |
| 496 | 20231228 | 121800 | 2518643570 | 18840 | 18820 | 18840 | 18820 | 304 |
| 497 | 20231228 | 121700 | 2512920150 | 18830 | 18840 | 18850 | 18820 | 586 |
| 498 | 20231228 | 121600 | 2501878210 | 18840 | 18800 | 18840 | 18780 | 891 |
| 499 | 20231228 | 121500 | 2485108720 | 18810 | 18820 | 18820 | 18810 | 76 |
| 500 | 20231228 | 121400 | 2483679060 | 18800 | 18850 | 18850 | 18800 | 160 |
| 501 | 20231228 | 121300 | 2480669500 | 18840 | 18810 | 18840 | 18810 | 328 |
| 502 | 20231228 | 121200 | 2474496520 | 18800 | 18800 | 18800 | 18800 | 119 |
| 503 | 20231228 | 121100 | 2472259320 | 18780 | 18810 | 18820 | 18780 | 769 |
| 504 | 20231228 | 121000 | 2457809110 | 18810 | 18800 | 18810 | 18790 | 320 |
| 505 | 20231228 | 120900 | 2451794670 | 18810 | 18800 | 18810 | 18770 | 637 |
| 506 | 20231228 | 120800 | 2439819310 | 18810 | 18780 | 18810 | 18780 | 659 |
| 507 | 20231228 | 120700 | 2427430630 | 18770 | 18770 | 18770 | 18760 | 134 |
| 508 | 20231228 | 120600 | 2424915700 | 18780 | 18790 | 18790 | 18760 | 217 |
| 509 | 20231228 | 120500 | 2420840650 | 18790 | 18770 | 18790 | 18760 | 287 |
| 510 | 20231228 | 120400 | 2415450360 | 18790 | 18780 | 18790 | 18760 | 192 |
| 511 | 20231228 | 120300 | 2411846150 | 18790 | 18810 | 18810 | 18790 | 153 |
| 512 | 20231228 | 120200 | 2408969020 | 18760 | 18780 | 18780 | 18760 | 308 |
| 513 | 20231228 | 120100 | 2403188010 | 18780 | 18780 | 18780 | 18780 | 119 |
| 514 | 20231228 | 120000 | 2400953190 | 18790 | 18720 | 18850 | 18720 | 1810 |
| 515 | 20231228 | 115900 | 2366972600 | 18720 | 18720 | 18720 | 18700 | 3286 |
| 516 | 20231228 | 115800 | 2305490580 | 18720 | 18720 | 18730 | 18710 | 1363 |
| 517 | 20231228 | 115700 | 2279976470 | 18720 | 18750 | 18770 | 18700 | 2803 |
| 518 | 20231228 | 115600 | 2227507390 | 18750 | 18790 | 18790 | 18750 | 1921 |
| 519 | 20231228 | 115500 | 2191466790 | 18800 | 18770 | 18830 | 18770 | 102 |
| 520 | 20231228 | 115400 | 2189548080 | 18770 | 18820 | 18820 | 18770 | 560 |
| 521 | 20231228 | 115300 | 2179035200 | 18780 | 18820 | 18820 | 18780 | 123 |
| 522 | 20231228 | 115200 | 2176723740 | 18810 | 18820 | 18850 | 18780 | 5208 |
| 523 | 20231228 | 115100 | 2078822360 | 18840 | 18850 | 18850 | 18820 | 221 |
| 524 | 20231228 | 115000 | 2074661430 | 18850 | 18870 | 18870 | 18850 | 209 |
| 525 | 20231228 | 114900 | 2070720080 | 18870 | 18860 | 18870 | 18820 | 316 |
| 526 | 20231228 | 114800 | 2064767050 | 18870 | 18870 | 18870 | 18850 | 218 |
| 527 | 20231228 | 114700 | 2060656110 | 18860 | 18860 | 18910 | 18860 | 174 |
| 528 | 20231228 | 114600 | 2057372260 | 18840 | 18840 | 18850 | 18840 | 117 |
| 529 | 20231228 | 114500 | 2055167820 | 18840 | 18840 | 18840 | 18840 | 148 |
| 530 | 20231228 | 114400 | 2052379500 | 18810 | 18830 | 18950 | 18810 | 1216 |
| 531 | 20231228 | 114300 | 2029415620 | 18830 | 18860 | 18860 | 18820 | 2260 |
| 532 | 20231228 | 114200 | 1986872270 | 18850 | 18880 | 18880 | 18850 | 127 |
| 533 | 20231228 | 114100 | 1984476240 | 18880 | 18870 | 18880 | 18850 | 367 |
| 534 | 20231228 | 114000 | 1977556210 | 18870 | 18880 | 18880 | 18870 | 150 |
| 535 | 20231228 | 113900 | 1974725420 | 18870 | 18890 | 18890 | 18860 | 202 |
| 536 | 20231228 | 113800 | 1970913840 | 18860 | 18880 | 18890 | 18860 | 324 |
| 537 | 20231228 | 113700 | 1964799280 | 18880 | 18910 | 18910 | 18880 | 1850 |
| 538 | 20231228 | 113600 | 1929852300 | 18910 | 18950 | 18980 | 18910 | 852 |
| 539 | 20231228 | 113500 | 1913708370 | 18960 | 18900 | 18980 | 18900 | 545 |
| 540 | 20231228 | 113400 | 1903383050 | 18900 | 18900 | 18900 | 18890 | 184 |
| 541 | 20231228 | 113300 | 1899906190 | 18900 | 18900 | 18910 | 18900 | 585 |
| 542 | 20231228 | 113200 | 1888849160 | 18910 | 18930 | 18930 | 18910 | 65 |
| 543 | 20231228 | 113100 | 1887619990 | 18900 | 18970 | 18970 | 18900 | 270 |
| 544 | 20231228 | 113000 | 1882507240 | 18970 | 18950 | 18970 | 18920 | 200 |
| 545 | 20231228 | 112900 | 1878721150 | 18950 | 18950 | 18950 | 18940 | 177 |
| 546 | 20231228 | 112800 | 1875367090 | 19010 | 18980 | 19010 | 18930 | 680 |
| 547 | 20231228 | 112700 | 1862460380 | 19000 | 18930 | 19010 | 18920 | 631 |
| 548 | 20231228 | 112600 | 1850493030 | 18920 | 18920 | 18930 | 18920 | 251 |
| 549 | 20231228 | 112500 | 1845743590 | 18920 | 18950 | 18950 | 18900 | 210 |
| 550 | 20231228 | 112400 | 1841771660 | 18920 | 18950 | 18950 | 18910 | 221 |
| 551 | 20231228 | 112300 | 1837591090 | 18970 | 18930 | 18970 | 18930 | 50 |
| 552 | 20231228 | 112200 | 1836642990 | 18930 | 18970 | 18970 | 18920 | 336 |
| 553 | 20231228 | 112100 | 1830282520 | 18980 | 18990 | 18990 | 18980 | 35 |
| 554 | 20231228 | 112000 | 1829618200 | 19030 | 18960 | 19030 | 18960 | 707 |
| 555 | 20231228 | 111900 | 1816179040 | 18960 | 18960 | 19030 | 18950 | 753 |
| 556 | 20231228 | 111800 | 1801884600 | 18940 | 18970 | 18970 | 18940 | 207 |
| 557 | 20231228 | 111700 | 1797962190 | 18940 | 18980 | 18980 | 18930 | 332 |
| 558 | 20231228 | 111600 | 1791672800 | 18980 | 18990 | 18990 | 18980 | 110 |
| 559 | 20231228 | 111500 | 1789583930 | 19020 | 18970 | 19020 | 18970 | 207 |
| 560 | 20231228 | 111400 | 1785655860 | 18980 | 18980 | 18980 | 18980 | 311 |
| 561 | 20231228 | 111300 | 1779753080 | 19020 | 18970 | 19020 | 18970 | 304 |
| 562 | 20231228 | 111200 | 1773986150 | 19040 | 18990 | 19040 | 18990 | 545 |
| 563 | 20231228 | 111100 | 1763623720 | 18940 | 18970 | 19000 | 18940 | 714 |
| 564 | 20231228 | 111000 | 1750076380 | 18940 | 18960 | 18970 | 18940 | 293 |
| 565 | 20231228 | 110900 | 1744523070 | 18940 | 18960 | 18960 | 18940 | 383 |
| 566 | 20231228 | 110800 | 1737265550 | 18970 | 18980 | 18980 | 18970 | 134 |
| 567 | 20231228 | 110700 | 1734722890 | 18980 | 18960 | 18980 | 18950 | 259 |
| 568 | 20231228 | 110600 | 1729813180 | 18960 | 18960 | 18960 | 18950 | 252 |
| 569 | 20231228 | 110500 | 1725037030 | 18950 | 18990 | 18990 | 18950 | 186 |
| 570 | 20231228 | 110400 | 1721509190 | 19020 | 18970 | 19020 | 18950 | 343 |
| 571 | 20231228 | 110300 | 1715001410 | 19110 | 18970 | 19110 | 18940 | 1102 |
| 572 | 20231228 | 110200 | 1694030830 | 18950 | 18950 | 19000 | 18920 | 1388 |
| 573 | 20231228 | 110100 | 1667744850 | 18950 | 19000 | 19030 | 18950 | 908 |
| 574 | 20231228 | 110000 | 1650500970 | 19000 | 19000 | 19000 | 19000 | 0 |
| 575 | 20231228 | 105900 | 1650500970 | 19000 | 19020 | 19060 | 19000 | 309 |
| 576 | 20231228 | 105800 | 1644623230 | 18990 | 19030 | 19030 | 18990 | 341 |
| 577 | 20231228 | 105700 | 1638142900 | 19030 | 19110 | 19110 | 19030 | 195 |
| 578 | 20231228 | 105600 | 1634427810 | 19110 | 19140 | 19140 | 19020 | 162 |
| 579 | 20231228 | 105500 | 1631345190 | 19020 | 19090 | 19140 | 19020 | 739 |
| 580 | 20231228 | 105400 | 1617239890 | 19100 | 19070 | 19100 | 19010 | 699 |
| 581 | 20231228 | 105300 | 1603910910 | 19010 | 19060 | 19060 | 19010 | 184 |
| 582 | 20231228 | 105200 | 1600411870 | 19070 | 19080 | 19080 | 19060 | 319 |
| 583 | 20231228 | 105100 | 1594330270 | 19080 | 19080 | 19100 | 19070 | 402 |
| 584 | 20231228 | 105000 | 1586660410 | 19090 | 19100 | 19100 | 19080 | 188 |
| 585 | 20231228 | 104900 | 1583071360 | 19090 | 19020 | 19100 | 19020 | 4550 |
| 586 | 20231228 | 104800 | 1496269170 | 18990 | 18950 | 19010 | 18950 | 673 |
| 587 | 20231228 | 104700 | 1483483020 | 18950 | 19040 | 19050 | 18950 | 637 |
| 588 | 20231228 | 104600 | 1471365860 | 18930 | 18960 | 19040 | 18930 | 878 |
| 589 | 20231228 | 104500 | 1454700690 | 18950 | 18940 | 18950 | 18940 | 17 |
| 590 | 20231228 | 104400 | 1454378580 | 18930 | 18990 | 18990 | 18930 | 169 |
| 591 | 20231228 | 104300 | 1451176880 | 19010 | 18930 | 19010 | 18920 | 381 |
| 592 | 20231228 | 104200 | 1443959450 | 18960 | 18970 | 18970 | 18920 | 382 |
| 593 | 20231228 | 104100 | 1436722620 | 19020 | 18940 | 19030 | 18940 | 87 |
| 594 | 20231228 | 104000 | 1435069180 | 18920 | 18920 | 18920 | 18920 | 0 |
| 595 | 20231228 | 103900 | 1435069180 | 18920 | 18940 | 19060 | 18920 | 2668 |
| 596 | 20231228 | 103800 | 1384518220 | 18920 | 18970 | 19000 | 18920 | 2362 |
| 597 | 20231228 | 103700 | 1339774230 | 18970 | 18930 | 18970 | 18900 | 3861 |
| 598 | 20231228 | 103600 | 1266726320 | 18920 | 18890 | 18920 | 18870 | 143 |
| 599 | 20231228 | 103500 | 1264027460 | 18890 | 18930 | 18930 | 18890 | 498 |
| 600 | 20231228 | 103400 | 1254606540 | 18920 | 18920 | 18920 | 18920 | 266 |
| 601 | 20231228 | 103300 | 1249573820 | 19030 | 18950 | 19030 | 18930 | 193 |
| 602 | 20231228 | 103200 | 1245915290 | 18950 | 18950 | 18950 | 18940 | 205 |
| 603 | 20231228 | 103100 | 1242030610 | 19090 | 18970 | 19090 | 18930 | 921 |
| 604 | 20231228 | 103000 | 1224550230 | 19030 | 18890 | 19030 | 18870 | 697 |
| 605 | 20231228 | 102900 | 1211359850 | 18870 | 18900 | 18900 | 18870 | 1027 |
| 606 | 20231228 | 102800 | 1191969970 | 18900 | 18900 | 18900 | 18880 | 112 |
| 607 | 20231228 | 102700 | 1189853970 | 18900 | 18900 | 18900 | 18900 | 31 |
| 608 | 20231228 | 102600 | 1189268070 | 18900 | 18940 | 18940 | 18900 | 180 |
| 609 | 20231228 | 102500 | 1185865550 | 18900 | 18900 | 18900 | 18900 | 207 |
| 610 | 20231228 | 102400 | 1181953250 | 18900 | 18990 | 18990 | 18900 | 216 |
| 611 | 20231228 | 102300 | 1177867250 | 18890 | 18960 | 19050 | 18890 | 607 |
| 612 | 20231228 | 102200 | 1166347370 | 18890 | 18900 | 18970 | 18860 | 908 |
| 613 | 20231228 | 102100 | 1149182100 | 18830 | 18860 | 18860 | 18830 | 187 |
| 614 | 20231228 | 102000 | 1145658370 | 18860 | 18910 | 18910 | 18850 | 850 |
| 615 | 20231228 | 101900 | 1129604340 | 18910 | 18910 | 18910 | 18900 | 295 |
| 616 | 20231228 | 101800 | 1124027730 | 18910 | 18910 | 18910 | 18910 | 25 |
| 617 | 20231228 | 101700 | 1123554980 | 18900 | 18920 | 18920 | 18900 | 464 |
| 618 | 20231228 | 101600 | 1114780120 | 19000 | 19000 | 19000 | 19000 | 8 |
| 619 | 20231228 | 101500 | 1114628120 | 18910 | 18950 | 19090 | 18910 | 946 |
| 620 | 20231228 | 101400 | 1096667490 | 18880 | 18880 | 18880 | 18880 | 189 |
| 621 | 20231228 | 101300 | 1093099170 | 18880 | 18910 | 19080 | 18880 | 652 |
| 622 | 20231228 | 101200 | 1080732050 | 18860 | 18880 | 18910 | 18860 | 383 |
| 623 | 20231228 | 101100 | 1073499880 | 18830 | 18830 | 18880 | 18830 | 450 |
| 624 | 20231228 | 101000 | 1065019940 | 18850 | 18810 | 18850 | 18810 | 206 |
| 625 | 20231228 | 100900 | 1061141620 | 18760 | 18790 | 18820 | 18750 | 514 |
| 626 | 20231228 | 100800 | 1051488450 | 18790 | 18790 | 18790 | 18790 | 60 |
| 627 | 20231228 | 100700 | 1050361050 | 18790 | 18860 | 18900 | 18790 | 274 |
| 628 | 20231228 | 100600 | 1045203330 | 18880 | 18850 | 18880 | 18740 | 1163 |
| 629 | 20231228 | 100500 | 1023297600 | 18850 | 18770 | 18870 | 18770 | 620 |
| 630 | 20231228 | 100400 | 1011626600 | 18730 | 18730 | 18780 | 18730 | 525 |
| 631 | 20231228 | 100300 | 1001781330 | 18730 | 18720 | 18800 | 18700 | 4087 |
| 632 | 20231228 | 100200 | 925275530 | 18730 | 18760 | 18790 | 18720 | 885 |
| 633 | 20231228 | 100100 | 908682270 | 18760 | 18800 | 18820 | 18760 | 1280 |
| 634 | 20231228 | 100000 | 884636830 | 18810 | 18870 | 18870 | 18800 | 926 |
| 635 | 20231228 | 095900 | 867191290 | 18880 | 18930 | 18940 | 18880 | 686 |
| 636 | 20231228 | 095800 | 854216320 | 18930 | 18990 | 19130 | 18930 | 704 |
| 637 | 20231228 | 095700 | 840843020 | 18990 | 18950 | 18990 | 18930 | 1332 |
| 638 | 20231228 | 095600 | 815595000 | 18940 | 18940 | 18940 | 18940 | 98 |
| 639 | 20231228 | 095500 | 813738880 | 18950 | 18940 | 18950 | 18940 | 282 |
| 640 | 20231228 | 095400 | 808397040 | 18940 | 18990 | 18990 | 18930 | 171 |
| 641 | 20231228 | 095300 | 805158070 | 19000 | 19150 | 19150 | 19000 | 2078 |
| 642 | 20231228 | 095200 | 765575410 | 19150 | 19150 | 19150 | 19150 | 46 |
| 643 | 20231228 | 095100 | 764694510 | 19130 | 19090 | 19150 | 19090 | 176 |
| 644 | 20231228 | 095000 | 761326260 | 19200 | 19130 | 19200 | 19130 | 485 |
| 645 | 20231228 | 094900 | 752033680 | 19070 | 19070 | 19130 | 19070 | 1012 |
| 646 | 20231228 | 094800 | 732688590 | 19050 | 19050 | 19050 | 19050 | 20 |
| 647 | 20231228 | 094700 | 732307590 | 19070 | 19070 | 19070 | 19070 | 271 |
| 648 | 20231228 | 094600 | 727139620 | 19070 | 19120 | 19120 | 19050 | 1242 |
| 649 | 20231228 | 094500 | 703442700 | 19120 | 19260 | 19300 | 19120 | 2302 |
| 650 | 20231228 | 094400 | 659257130 | 19230 | 19230 | 19230 | 19230 | 0 |
| 651 | 20231228 | 094300 | 659257130 | 19230 | 19300 | 19310 | 19230 | 401 |
| 652 | 20231228 | 094200 | 651534990 | 19300 | 19230 | 19300 | 19230 | 519 |
| 653 | 20231228 | 094100 | 641522510 | 19260 | 19290 | 19300 | 19260 | 742 |
| 654 | 20231228 | 094000 | 627209480 | 19260 | 19280 | 19290 | 19260 | 241 |
| 655 | 20231228 | 093900 | 622562820 | 19260 | 19240 | 19280 | 19240 | 135 |
| 656 | 20231228 | 093800 | 619961390 | 19240 | 19290 | 19290 | 19240 | 101 |
| 657 | 20231228 | 093700 | 618015650 | 19290 | 19270 | 19290 | 19240 | 1391 |
| 658 | 20231228 | 093600 | 591195930 | 19270 | 19270 | 19270 | 19270 | 163 |
| 659 | 20231228 | 093500 | 588054920 | 19260 | 19270 | 19270 | 19260 | 660 |
| 660 | 20231228 | 093400 | 575337170 | 19270 | 19210 | 19270 | 19180 | 1040 |
| 661 | 20231228 | 093300 | 555318570 | 19220 | 19230 | 19240 | 19220 | 1540 |
| 662 | 20231228 | 093200 | 525706510 | 19230 | 19120 | 19230 | 19120 | 555 |
| 663 | 20231228 | 093100 | 515045870 | 19120 | 19160 | 19250 | 19090 | 2585 |
| 664 | 20231228 | 093000 | 465422190 | 19160 | 18980 | 19210 | 18980 | 1887 |
| 665 | 20231228 | 092900 | 429290000 | 18960 | 18800 | 18960 | 18700 | 1852 |
| 666 | 20231228 | 092800 | 394427710 | 18830 | 18810 | 18830 | 18700 | 1232 |
| 667 | 20231228 | 092700 | 371335000 | 18840 | 18820 | 18840 | 18800 | 1311 |
| 668 | 20231228 | 092600 | 346682270 | 18820 | 18840 | 18850 | 18800 | 381 |
| 669 | 20231228 | 092500 | 339514210 | 18850 | 18850 | 18860 | 18850 | 1069 |
| 670 | 20231228 | 092400 | 319362620 | 18910 | 19010 | 19010 | 18850 | 1305 |
| 671 | 20231228 | 092300 | 294703210 | 19010 | 18930 | 19010 | 18920 | 52 |
| 672 | 20231228 | 092200 | 293718810 | 19010 | 18980 | 19010 | 18920 | 2708 |
| 673 | 20231228 | 092100 | 242453230 | 18990 | 19170 | 19170 | 18990 | 3194 |
| 674 | 20231228 | 092000 | 181697130 | 19080 | 19070 | 19080 | 19070 | 97 |
| 675 | 20231228 | 091900 | 179847280 | 19070 | 19110 | 19120 | 19050 | 2431 |
| 676 | 20231228 | 091800 | 133393780 | 19120 | 19200 | 19200 | 19120 | 98 |
| 677 | 20231228 | 091700 | 131513160 | 19110 | 19110 | 19200 | 19110 | 1191 |
| 678 | 20231228 | 091600 | 108689690 | 19110 | 19100 | 19110 | 19100 | 15 |
| 679 | 20231228 | 091500 | 108403090 | 19090 | 19050 | 19090 | 19040 | 656 |
| 680 | 20231228 | 091400 | 95905410 | 19050 | 19050 | 19050 | 19050 | 0 |
| 681 | 20231228 | 091300 | 95905410 | 19050 | 19050 | 19050 | 19040 | 326 |
| 682 | 20231228 | 091200 | 89695610 | 19100 | 19020 | 19100 | 19020 | 5 |
| 683 | 20231228 | 091100 | 89600260 | 19020 | 19100 | 19100 | 19020 | 781 |
| 684 | 20231228 | 091000 | 74730830 | 19100 | 19110 | 19110 | 19100 | 153 |
| 685 | 20231228 | 090900 | 71807010 | 19130 | 19050 | 19150 | 19050 | 136 |
| 686 | 20231228 | 090800 | 69204280 | 19150 | 19040 | 19150 | 19040 | 8 |
| 687 | 20231228 | 090700 | 69051850 | 19030 | 19050 | 19050 | 19030 | 503 |
| 688 | 20231228 | 090600 | 59472040 | 19050 | 19050 | 19150 | 19050 | 150 |
| 689 | 20231228 | 090500 | 56604540 | 19150 | 19050 | 19150 | 19050 | 364 |
| 690 | 20231228 | 090400 | 49641240 | 19050 | 19050 | 19050 | 19050 | 104 |
| 691 | 20231228 | 090300 | 47660040 | 19000 | 18970 | 19000 | 18970 | 110 |
| 692 | 20231228 | 090200 | 45570670 | 18950 | 18950 | 19000 | 18950 | 259 |
| 693 | 20231228 | 090100 | 40662520 | 18950 | 19040 | 19070 | 18940 | 586 |
| 694 | 20231228 | 090000 | 29529760 | 19070 | 19000 | 19070 | 19000 | 1554 |