32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 195100 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 11485 |
| 3 | 20231228 | 195000 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 4 | 20231228 | 194900 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 5 | 20231228 | 194800 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 6 | 20231228 | 194700 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 7 | 20231228 | 194600 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 8 | 20231228 | 194500 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 9 | 20231228 | 194400 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 10 | 20231228 | 194300 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 11 | 20231228 | 194200 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 12 | 20231228 | 194100 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 13 | 20231228 | 194000 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 14 | 20231228 | 193900 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 15 | 20231228 | 193800 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 16 | 20231228 | 193700 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 17 | 20231228 | 193600 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 18 | 20231228 | 193500 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 19 | 20231228 | 193400 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 20 | 20231228 | 193300 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 21 | 20231228 | 193200 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 22 | 20231228 | 193100 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 23 | 20231228 | 193000 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 24 | 20231228 | 192900 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 25 | 20231228 | 192800 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 26 | 20231228 | 192700 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 27 | 20231228 | 192600 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 28 | 20231228 | 192500 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 29 | 20231228 | 192400 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 30 | 20231228 | 192300 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 31 | 20231228 | 192200 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 32 | 20231228 | 192100 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 11485 |
| 33 | 20231228 | 192000 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 34 | 20231228 | 191900 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 35 | 20231228 | 191800 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 36 | 20231228 | 191700 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 37 | 20231228 | 191600 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 38 | 20231228 | 191500 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 39 | 20231228 | 191400 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 40 | 20231228 | 191300 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 41 | 20231228 | 191200 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 42 | 20231228 | 191100 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 43 | 20231228 | 191000 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 44 | 20231228 | 190900 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 45 | 20231228 | 190800 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 46 | 20231228 | 190700 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 47 | 20231228 | 190600 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 48 | 20231228 | 190500 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 49 | 20231228 | 190400 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 50 | 20231228 | 190300 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 51 | 20231228 | 190200 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 52 | 20231228 | 190100 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 53 | 20231228 | 190000 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 54 | 20231228 | 185900 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 55 | 20231228 | 185800 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 56 | 20231228 | 185700 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 57 | 20231228 | 185600 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 58 | 20231228 | 185500 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 59 | 20231228 | 185400 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 60 | 20231228 | 185300 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 61 | 20231228 | 185200 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 62 | 20231228 | 185100 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 11485 |
| 63 | 20231228 | 185000 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 64 | 20231228 | 184900 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 65 | 20231228 | 184800 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 66 | 20231228 | 184700 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 67 | 20231228 | 184600 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 68 | 20231228 | 184500 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 69 | 20231228 | 184400 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 70 | 20231228 | 184300 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 71 | 20231228 | 184200 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 72 | 20231228 | 184100 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 73 | 20231228 | 184000 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 74 | 20231228 | 183900 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 75 | 20231228 | 183800 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 76 | 20231228 | 183700 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 77 | 20231228 | 183600 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 78 | 20231228 | 183500 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 79 | 20231228 | 183400 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 80 | 20231228 | 183300 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 81 | 20231228 | 183200 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 82 | 20231228 | 183100 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 83 | 20231228 | 183000 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 84 | 20231228 | 182900 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 85 | 20231228 | 182800 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 86 | 20231228 | 182700 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 87 | 20231228 | 182600 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 88 | 20231228 | 182500 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 89 | 20231228 | 182400 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 90 | 20231228 | 182300 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 91 | 20231228 | 182200 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 92 | 20231228 | 182100 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 11485 |
| 93 | 20231228 | 182000 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 94 | 20231228 | 181900 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 95 | 20231228 | 181800 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 96 | 20231228 | 181700 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 97 | 20231228 | 181600 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 98 | 20231228 | 181500 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 99 | 20231228 | 181400 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 100 | 20231228 | 181300 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 101 | 20231228 | 181200 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 102 | 20231228 | 181100 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 103 | 20231228 | 181000 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 104 | 20231228 | 180900 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 105 | 20231228 | 180800 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 106 | 20231228 | 180700 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 107 | 20231228 | 180600 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 108 | 20231228 | 180500 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 109 | 20231228 | 180400 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 110 | 20231228 | 180300 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 111 | 20231228 | 180200 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 112 | 20231228 | 180100 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 113 | 20231228 | 180000 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 114 | 20231228 | 175900 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 115 | 20231228 | 175800 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 116 | 20231228 | 175700 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 117 | 20231228 | 175600 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 118 | 20231228 | 175500 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 119 | 20231228 | 175400 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 120 | 20231228 | 175300 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 121 | 20231228 | 175200 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 122 | 20231228 | 175100 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 11485 |
| 123 | 20231228 | 175000 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 124 | 20231228 | 174900 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 125 | 20231228 | 174800 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 126 | 20231228 | 174700 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 127 | 20231228 | 174600 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 128 | 20231228 | 174500 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 129 | 20231228 | 174400 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 130 | 20231228 | 174300 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 131 | 20231228 | 174200 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 132 | 20231228 | 174100 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 133 | 20231228 | 174000 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 134 | 20231228 | 173900 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 135 | 20231228 | 173800 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 136 | 20231228 | 173700 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 137 | 20231228 | 173600 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 138 | 20231228 | 173500 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 139 | 20231228 | 173400 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 140 | 20231228 | 173300 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 141 | 20231228 | 173200 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 142 | 20231228 | 173100 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 143 | 20231228 | 173000 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 144 | 20231228 | 172900 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 145 | 20231228 | 172800 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 146 | 20231228 | 172700 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 147 | 20231228 | 172600 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 148 | 20231228 | 172500 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 149 | 20231228 | 172400 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 150 | 20231228 | 172300 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 151 | 20231228 | 172200 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 152 | 20231228 | 172100 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 11485 |
| 153 | 20231228 | 172000 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 154 | 20231228 | 171900 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 155 | 20231228 | 171800 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 156 | 20231228 | 171700 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 157 | 20231228 | 171600 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 158 | 20231228 | 171500 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 159 | 20231228 | 171400 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 160 | 20231228 | 171300 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 161 | 20231228 | 171200 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 162 | 20231228 | 171100 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 163 | 20231228 | 171000 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 164 | 20231228 | 170900 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 165 | 20231228 | 170800 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 166 | 20231228 | 170700 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 167 | 20231228 | 170600 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 168 | 20231228 | 170500 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 169 | 20231228 | 170400 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 170 | 20231228 | 170300 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 171 | 20231228 | 170200 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 172 | 20231228 | 170100 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 173 | 20231228 | 170000 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 174 | 20231228 | 165900 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 175 | 20231228 | 165800 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 176 | 20231228 | 165700 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 177 | 20231228 | 165600 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 178 | 20231228 | 165500 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 179 | 20231228 | 165400 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 180 | 20231228 | 165300 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 181 | 20231228 | 165200 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 182 | 20231228 | 165100 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 11485 |
| 183 | 20231228 | 165000 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 184 | 20231228 | 164900 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 185 | 20231228 | 164800 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 186 | 20231228 | 164700 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 187 | 20231228 | 164600 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 188 | 20231228 | 164500 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 189 | 20231228 | 164400 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 190 | 20231228 | 164300 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 191 | 20231228 | 164200 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 192 | 20231228 | 164100 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 193 | 20231228 | 164000 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 194 | 20231228 | 163900 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 195 | 20231228 | 163800 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 196 | 20231228 | 163700 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 197 | 20231228 | 163600 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 198 | 20231228 | 163500 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 199 | 20231228 | 163400 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 200 | 20231228 | 163300 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 201 | 20231228 | 163200 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 202 | 20231228 | 163100 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 203 | 20231228 | 163000 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 204 | 20231228 | 162900 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 205 | 20231228 | 162800 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 206 | 20231228 | 162700 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 207 | 20231228 | 162600 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 208 | 20231228 | 162500 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 209 | 20231228 | 162400 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 210 | 20231228 | 162300 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 211 | 20231228 | 162200 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 212 | 20231228 | 162100 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 11485 |
| 213 | 20231228 | 162000 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 214 | 20231228 | 161900 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 215 | 20231228 | 161800 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 216 | 20231228 | 161700 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 217 | 20231228 | 161600 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 218 | 20231228 | 161500 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 219 | 20231228 | 161400 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 220 | 20231228 | 161300 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 221 | 20231228 | 161200 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 222 | 20231228 | 161100 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 223 | 20231228 | 161000 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 224 | 20231228 | 160900 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 225 | 20231228 | 160800 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 226 | 20231228 | 160700 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 227 | 20231228 | 160600 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 228 | 20231228 | 160500 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 229 | 20231228 | 160400 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 230 | 20231228 | 160300 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 231 | 20231228 | 160200 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 232 | 20231228 | 160100 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 233 | 20231228 | 160000 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 234 | 20231228 | 155900 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 235 | 20231228 | 155800 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 236 | 20231228 | 155700 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 237 | 20231228 | 155600 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 238 | 20231228 | 155500 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 239 | 20231228 | 155400 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 240 | 20231228 | 155300 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 241 | 20231228 | 155200 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 242 | 20231228 | 155100 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 11485 |
| 243 | 20231228 | 155000 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 244 | 20231228 | 154900 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 245 | 20231228 | 154800 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 246 | 20231228 | 154700 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 247 | 20231228 | 154600 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 248 | 20231228 | 154500 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 249 | 20231228 | 154400 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 250 | 20231228 | 154300 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 251 | 20231228 | 154200 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 252 | 20231228 | 154100 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 253 | 20231228 | 154000 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 254 | 20231228 | 153900 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 255 | 20231228 | 153800 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 256 | 20231228 | 153700 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 257 | 20231228 | 153600 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 258 | 20231228 | 153500 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 259 | 20231228 | 153400 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 260 | 20231228 | 153300 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 261 | 20231228 | 153200 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 262 | 20231228 | 153100 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 0 |
| 263 | 20231228 | 153000 | 1699966520 | 3875 | 3875 | 3875 | 3875 | 11485 |
| 264 | 20231228 | 152900 | 1655462145 | 3875 | 3875 | 3875 | 3875 | 0 |
| 265 | 20231228 | 152800 | 1655462145 | 3875 | 3875 | 3875 | 3875 | 0 |
| 266 | 20231228 | 152700 | 1655462145 | 3875 | 3875 | 3875 | 3875 | 0 |
| 267 | 20231228 | 152600 | 1655462145 | 3875 | 3875 | 3875 | 3875 | 0 |
| 268 | 20231228 | 152500 | 1655462145 | 3875 | 3875 | 3875 | 3875 | 0 |
| 269 | 20231228 | 152400 | 1655462145 | 3875 | 3875 | 3875 | 3875 | 0 |
| 270 | 20231228 | 152300 | 1655462145 | 3875 | 3875 | 3875 | 3875 | 0 |
| 271 | 20231228 | 152200 | 1655462145 | 3875 | 3875 | 3875 | 3875 | 0 |
| 272 | 20231228 | 152100 | 1655462145 | 3875 | 3875 | 3875 | 3875 | 0 |
| 273 | 20231228 | 152000 | 1655462145 | 3875 | 3875 | 3875 | 3875 | 0 |
| 274 | 20231228 | 151900 | 1655462145 | 3875 | 3870 | 3875 | 3865 | 2297 |
| 275 | 20231228 | 151800 | 1646572770 | 3870 | 3875 | 3875 | 3870 | 3215 |
| 276 | 20231228 | 151700 | 1634128025 | 3875 | 3875 | 3875 | 3870 | 1921 |
| 277 | 20231228 | 151600 | 1626684650 | 3875 | 3870 | 3875 | 3870 | 1880 |
| 278 | 20231228 | 151500 | 1619407565 | 3870 | 3870 | 3870 | 3865 | 1135 |
| 279 | 20231228 | 151400 | 1615015615 | 3865 | 3875 | 3875 | 3865 | 4533 |
| 280 | 20231228 | 151300 | 1597466615 | 3870 | 3865 | 3870 | 3865 | 4921 |
| 281 | 20231228 | 151200 | 1578422945 | 3865 | 3855 | 3865 | 3850 | 20303 |
| 282 | 20231228 | 151100 | 1500109780 | 3855 | 3855 | 3855 | 3850 | 2660 |
| 283 | 20231228 | 151000 | 1489865880 | 3855 | 3855 | 3855 | 3850 | 1100 |
| 284 | 20231228 | 150900 | 1485628880 | 3855 | 3855 | 3855 | 3850 | 1283 |
| 285 | 20231228 | 150800 | 1480684915 | 3855 | 3855 | 3855 | 3850 | 1412 |
| 286 | 20231228 | 150700 | 1475241670 | 3850 | 3855 | 3855 | 3850 | 1641 |
| 287 | 20231228 | 150600 | 1468917385 | 3855 | 3855 | 3855 | 3855 | 4934 |
| 288 | 20231228 | 150500 | 1449896815 | 3860 | 3855 | 3860 | 3850 | 2268 |
| 289 | 20231228 | 150400 | 1441143335 | 3860 | 3860 | 3860 | 3860 | 470 |
| 290 | 20231228 | 150300 | 1439329135 | 3860 | 3850 | 3860 | 3850 | 585 |
| 291 | 20231228 | 150200 | 1437076320 | 3855 | 3860 | 3860 | 3850 | 763 |
| 292 | 20231228 | 150100 | 1434134095 | 3860 | 3860 | 3860 | 3855 | 1059 |
| 293 | 20231228 | 150000 | 1430046510 | 3860 | 3860 | 3860 | 3850 | 214 |
| 294 | 20231228 | 145900 | 1429220540 | 3860 | 3855 | 3860 | 3850 | 1896 |
| 295 | 20231228 | 145800 | 1421911345 | 3855 | 3855 | 3860 | 3855 | 1386 |
| 296 | 20231228 | 145700 | 1416567195 | 3855 | 3855 | 3860 | 3855 | 616 |
| 297 | 20231228 | 145600 | 1414191105 | 3855 | 3850 | 3855 | 3850 | 3264 |
| 298 | 20231228 | 145500 | 1401608420 | 3855 | 3855 | 3855 | 3850 | 444 |
| 299 | 20231228 | 145400 | 1399897310 | 3850 | 3850 | 3850 | 3850 | 1136 |
| 300 | 20231228 | 145300 | 1395523710 | 3850 | 3850 | 3850 | 3850 | 296 |
| 301 | 20231228 | 145200 | 1394384110 | 3850 | 3850 | 3850 | 3850 | 1554 |
| 302 | 20231228 | 145100 | 1388401210 | 3850 | 3845 | 3850 | 3845 | 1431 |
| 303 | 20231228 | 145000 | 1382898880 | 3845 | 3850 | 3850 | 3845 | 446 |
| 304 | 20231228 | 144900 | 1381182610 | 3850 | 3850 | 3850 | 3850 | 3187 |
| 305 | 20231228 | 144800 | 1368912660 | 3845 | 3845 | 3845 | 3845 | 1055 |
| 306 | 20231228 | 144700 | 1364856185 | 3845 | 3845 | 3845 | 3845 | 1137 |
| 307 | 20231228 | 144600 | 1360484420 | 3845 | 3845 | 3845 | 3845 | 620 |
| 308 | 20231228 | 144500 | 1358100520 | 3845 | 3845 | 3845 | 3845 | 280 |
| 309 | 20231228 | 144400 | 1357023920 | 3845 | 3845 | 3845 | 3845 | 476 |
| 310 | 20231228 | 144300 | 1355193700 | 3845 | 3840 | 3845 | 3840 | 239 |
| 311 | 20231228 | 144200 | 1354275420 | 3845 | 3845 | 3845 | 3845 | 252 |
| 312 | 20231228 | 144100 | 1353306480 | 3845 | 3835 | 3845 | 3835 | 519 |
| 313 | 20231228 | 144000 | 1351314385 | 3845 | 3845 | 3845 | 3845 | 210 |
| 314 | 20231228 | 143900 | 1350506935 | 3845 | 3835 | 3845 | 3835 | 266 |
| 315 | 20231228 | 143800 | 1349486695 | 3845 | 3835 | 3845 | 3835 | 111 |
| 316 | 20231228 | 143700 | 1349060540 | 3835 | 3835 | 3835 | 3835 | 1053 |
| 317 | 20231228 | 143600 | 1345022285 | 3845 | 3835 | 3845 | 3835 | 3072 |
| 318 | 20231228 | 143500 | 1333225335 | 3840 | 3835 | 3840 | 3835 | 507 |
| 319 | 20231228 | 143400 | 1331279120 | 3835 | 3840 | 3840 | 3835 | 341 |
| 320 | 20231228 | 143300 | 1329970270 | 3835 | 3845 | 3845 | 3835 | 504 |
| 321 | 20231228 | 143200 | 1328036280 | 3845 | 3840 | 3845 | 3840 | 1591 |
| 322 | 20231228 | 143100 | 1321925985 | 3845 | 3845 | 3845 | 3845 | 255 |
| 323 | 20231228 | 143000 | 1320945510 | 3845 | 3845 | 3845 | 3845 | 2613 |
| 324 | 20231228 | 142900 | 1310898525 | 3845 | 3840 | 3845 | 3835 | 2517 |
| 325 | 20231228 | 142800 | 1301233945 | 3840 | 3840 | 3845 | 3840 | 3105 |
| 326 | 20231228 | 142700 | 1289305745 | 3845 | 3845 | 3845 | 3845 | 20 |
| 327 | 20231228 | 142600 | 1289228845 | 3845 | 3845 | 3845 | 3845 | 8 |
| 328 | 20231228 | 142500 | 1289198085 | 3835 | 3835 | 3835 | 3835 | 0 |
| 329 | 20231228 | 142400 | 1289198085 | 3835 | 3840 | 3840 | 3835 | 1904 |
| 330 | 20231228 | 142300 | 1281894595 | 3835 | 3840 | 3840 | 3835 | 1541 |
| 331 | 20231228 | 142200 | 1275978055 | 3845 | 3840 | 3845 | 3840 | 387 |
| 332 | 20231228 | 142100 | 1274490720 | 3845 | 3845 | 3845 | 3840 | 483 |
| 333 | 20231228 | 142000 | 1272633655 | 3840 | 3840 | 3850 | 3840 | 1381 |
| 334 | 20231228 | 141900 | 1267327805 | 3840 | 3840 | 3840 | 3840 | 0 |
| 335 | 20231228 | 141800 | 1267327805 | 3840 | 3850 | 3850 | 3840 | 4514 |
| 336 | 20231228 | 141700 | 1249980750 | 3850 | 3850 | 3850 | 3850 | 157 |
| 337 | 20231228 | 141600 | 1249376300 | 3845 | 3845 | 3845 | 3845 | 100 |
| 338 | 20231228 | 141500 | 1248991800 | 3845 | 3845 | 3845 | 3845 | 2001 |
| 339 | 20231228 | 141400 | 1241297955 | 3850 | 3850 | 3850 | 3850 | 60 |
| 340 | 20231228 | 141300 | 1241066955 | 3850 | 3840 | 3850 | 3840 | 240 |
| 341 | 20231228 | 141200 | 1240143755 | 3850 | 3845 | 3850 | 3845 | 1128 |
| 342 | 20231228 | 141100 | 1235802940 | 3845 | 3845 | 3850 | 3845 | 1752 |
| 343 | 20231228 | 141000 | 1229065945 | 3850 | 3845 | 3850 | 3845 | 565 |
| 344 | 20231228 | 140900 | 1226892445 | 3845 | 3845 | 3845 | 3845 | 1037 |
| 345 | 20231228 | 140800 | 1222905180 | 3845 | 3845 | 3845 | 3840 | 514 |
| 346 | 20231228 | 140700 | 1220930280 | 3840 | 3850 | 3850 | 3840 | 641 |
| 347 | 20231228 | 140600 | 1218462440 | 3850 | 3845 | 3850 | 3840 | 2819 |
| 348 | 20231228 | 140500 | 1207625780 | 3840 | 3845 | 3845 | 3840 | 991 |
| 349 | 20231228 | 140400 | 1203820335 | 3840 | 3845 | 3845 | 3840 | 423 |
| 350 | 20231228 | 140300 | 1202194400 | 3845 | 3840 | 3845 | 3840 | 3232 |
| 351 | 20231228 | 140200 | 1189767510 | 3840 | 3840 | 3840 | 3840 | 4533 |
| 352 | 20231228 | 140100 | 1172360790 | 3835 | 3835 | 3840 | 3835 | 745 |
| 353 | 20231228 | 140000 | 1169503665 | 3835 | 3840 | 3840 | 3835 | 695 |
| 354 | 20231228 | 135900 | 1166837990 | 3840 | 3840 | 3840 | 3840 | 11 |
| 355 | 20231228 | 135800 | 1166795750 | 3835 | 3835 | 3835 | 3835 | 201 |
| 356 | 20231228 | 135700 | 1166024915 | 3835 | 3835 | 3835 | 3835 | 707 |
| 357 | 20231228 | 135600 | 1163313570 | 3835 | 3840 | 3840 | 3835 | 1095 |
| 358 | 20231228 | 135500 | 1159114240 | 3840 | 3840 | 3840 | 3840 | 1 |
| 359 | 20231228 | 135400 | 1159110400 | 3835 | 3835 | 3835 | 3835 | 672 |
| 360 | 20231228 | 135300 | 1156533280 | 3835 | 3840 | 3840 | 3835 | 813 |
| 361 | 20231228 | 135200 | 1153413865 | 3840 | 3840 | 3845 | 3840 | 500 |
| 362 | 20231228 | 135100 | 1151493035 | 3840 | 3845 | 3845 | 3840 | 194 |
| 363 | 20231228 | 135000 | 1150747120 | 3845 | 3840 | 3845 | 3840 | 3699 |
| 364 | 20231228 | 134900 | 1136541960 | 3840 | 3840 | 3840 | 3840 | 20 |
| 365 | 20231228 | 134800 | 1136465160 | 3840 | 3840 | 3840 | 3840 | 112 |
| 366 | 20231228 | 134700 | 1136035080 | 3840 | 3835 | 3840 | 3835 | 300 |
| 367 | 20231228 | 134600 | 1134884540 | 3835 | 3835 | 3835 | 3835 | 0 |
| 368 | 20231228 | 134500 | 1134884540 | 3835 | 3835 | 3835 | 3835 | 131 |
| 369 | 20231228 | 134400 | 1134382155 | 3835 | 3830 | 3835 | 3830 | 819 |
| 370 | 20231228 | 134300 | 1131242785 | 3835 | 3835 | 3835 | 3835 | 506 |
| 371 | 20231228 | 134200 | 1129302275 | 3835 | 3835 | 3835 | 3835 | 4 |
| 372 | 20231228 | 134100 | 1129286935 | 3835 | 3835 | 3835 | 3835 | 356 |
| 373 | 20231228 | 134000 | 1127921675 | 3835 | 3835 | 3835 | 3835 | 50 |
| 374 | 20231228 | 133900 | 1127729925 | 3835 | 3835 | 3835 | 3830 | 1602 |
| 375 | 20231228 | 133800 | 1121586435 | 3835 | 3835 | 3835 | 3835 | 1234 |
| 376 | 20231228 | 133700 | 1116854045 | 3840 | 3840 | 3840 | 3840 | 50 |
| 377 | 20231228 | 133600 | 1116662045 | 3840 | 3840 | 3840 | 3840 | 4 |
| 378 | 20231228 | 133500 | 1116646685 | 3840 | 3840 | 3840 | 3840 | 1118 |
| 379 | 20231228 | 133400 | 1112353565 | 3840 | 3840 | 3840 | 3840 | 72 |
| 380 | 20231228 | 133300 | 1112077085 | 3830 | 3840 | 3840 | 3830 | 141 |
| 381 | 20231228 | 133200 | 1111536905 | 3835 | 3835 | 3835 | 3835 | 51 |
| 382 | 20231228 | 133100 | 1111341320 | 3835 | 3835 | 3835 | 3835 | 343 |
| 383 | 20231228 | 133000 | 1110025915 | 3830 | 3830 | 3830 | 3830 | 104 |
| 384 | 20231228 | 132900 | 1109627595 | 3830 | 3830 | 3835 | 3830 | 275 |
| 385 | 20231228 | 132800 | 1108573870 | 3835 | 3835 | 3835 | 3835 | 116 |
| 386 | 20231228 | 132700 | 1108129010 | 3835 | 3835 | 3835 | 3835 | 1 |
| 387 | 20231228 | 132600 | 1108125175 | 3825 | 3825 | 3835 | 3825 | 434 |
| 388 | 20231228 | 132500 | 1106465075 | 3835 | 3835 | 3835 | 3835 | 500 |
| 389 | 20231228 | 132400 | 1104547575 | 3830 | 3830 | 3830 | 3830 | 21 |
| 390 | 20231228 | 132300 | 1104467145 | 3830 | 3830 | 3830 | 3830 | 4 |
| 391 | 20231228 | 132200 | 1104451825 | 3830 | 3830 | 3830 | 3830 | 1079 |
| 392 | 20231228 | 132100 | 1100319255 | 3830 | 3830 | 3830 | 3830 | 20 |
| 393 | 20231228 | 132000 | 1100242655 | 3825 | 3830 | 3830 | 3825 | 36 |
| 394 | 20231228 | 131900 | 1100104950 | 3830 | 3835 | 3835 | 3830 | 631 |
| 395 | 20231228 | 131800 | 1097688215 | 3825 | 3825 | 3825 | 3825 | 0 |
| 396 | 20231228 | 131700 | 1097688215 | 3825 | 3825 | 3825 | 3825 | 1 |
| 397 | 20231228 | 131600 | 1097684390 | 3835 | 3835 | 3835 | 3835 | 99 |
| 398 | 20231228 | 131500 | 1097304725 | 3835 | 3835 | 3835 | 3835 | 1003 |
| 399 | 20231228 | 131400 | 1093458220 | 3835 | 3815 | 3835 | 3815 | 15 |
| 400 | 20231228 | 131300 | 1093400895 | 3815 | 3820 | 3820 | 3815 | 1155 |
| 401 | 20231228 | 131200 | 1088993570 | 3820 | 3835 | 3835 | 3820 | 2501 |
| 402 | 20231228 | 131100 | 1079431985 | 3835 | 3820 | 3835 | 3820 | 1555 |
| 403 | 20231228 | 131000 | 1073476060 | 3835 | 3835 | 3835 | 3835 | 0 |
| 404 | 20231228 | 130900 | 1073476060 | 3835 | 3830 | 3835 | 3830 | 192 |
| 405 | 20231228 | 130800 | 1072740540 | 3830 | 3830 | 3830 | 3830 | 212 |
| 406 | 20231228 | 130700 | 1071928580 | 3820 | 3820 | 3820 | 3820 | 556 |
| 407 | 20231228 | 130600 | 1069804660 | 3830 | 3830 | 3830 | 3830 | 230 |
| 408 | 20231228 | 130500 | 1068923760 | 3830 | 3830 | 3830 | 3830 | 648 |
| 409 | 20231228 | 130400 | 1066441920 | 3830 | 3830 | 3830 | 3830 | 29 |
| 410 | 20231228 | 130300 | 1066330850 | 3820 | 3820 | 3820 | 3820 | 2500 |
| 411 | 20231228 | 130200 | 1056780850 | 3830 | 3830 | 3830 | 3830 | 122 |
| 412 | 20231228 | 130100 | 1056313590 | 3830 | 3830 | 3830 | 3830 | 104 |
| 413 | 20231228 | 130000 | 1055915270 | 3830 | 3830 | 3830 | 3830 | 1 |
| 414 | 20231228 | 125900 | 1055911440 | 3830 | 3830 | 3830 | 3830 | 0 |
| 415 | 20231228 | 125800 | 1055911440 | 3830 | 3830 | 3830 | 3830 | 1 |
| 416 | 20231228 | 125700 | 1055907610 | 3820 | 3830 | 3830 | 3820 | 618 |
| 417 | 20231228 | 125600 | 1053540770 | 3830 | 3835 | 3835 | 3830 | 754 |
| 418 | 20231228 | 125500 | 1050651100 | 3835 | 3835 | 3835 | 3835 | 95 |
| 419 | 20231228 | 125400 | 1050286775 | 3830 | 3825 | 3830 | 3825 | 10183 |
| 420 | 20231228 | 125300 | 1011333670 | 3825 | 3825 | 3825 | 3825 | 857 |
| 421 | 20231228 | 125200 | 1008055645 | 3830 | 3830 | 3830 | 3830 | 20 |
| 422 | 20231228 | 125100 | 1007979045 | 3830 | 3825 | 3830 | 3825 | 2684 |
| 423 | 20231228 | 125000 | 997707685 | 3830 | 3830 | 3830 | 3830 | 3725 |
| 424 | 20231228 | 124900 | 983440935 | 3835 | 3835 | 3835 | 3835 | 182 |
| 425 | 20231228 | 124800 | 982742965 | 3835 | 3835 | 3835 | 3835 | 1 |
| 426 | 20231228 | 124700 | 982739130 | 3830 | 3830 | 3830 | 3830 | 3 |
| 427 | 20231228 | 124600 | 982727640 | 3830 | 3830 | 3830 | 3830 | 2000 |
| 428 | 20231228 | 124500 | 975067640 | 3835 | 3835 | 3840 | 3835 | 152 |
| 429 | 20231228 | 124400 | 974484670 | 3835 | 3830 | 3835 | 3830 | 1418 |
| 430 | 20231228 | 124300 | 969046650 | 3830 | 3830 | 3830 | 3830 | 30 |
| 431 | 20231228 | 124200 | 968931750 | 3820 | 3835 | 3835 | 3820 | 1039 |
| 432 | 20231228 | 124100 | 964958045 | 3835 | 3835 | 3835 | 3835 | 3 |
| 433 | 20231228 | 124000 | 964946540 | 3835 | 3830 | 3835 | 3830 | 61 |
| 434 | 20231228 | 123900 | 964712905 | 3835 | 3835 | 3835 | 3835 | 54 |
| 435 | 20231228 | 123800 | 964505815 | 3835 | 3835 | 3835 | 3835 | 1300 |
| 436 | 20231228 | 123700 | 959520315 | 3835 | 3830 | 3835 | 3830 | 75 |
| 437 | 20231228 | 123600 | 959233060 | 3830 | 3830 | 3830 | 3825 | 830 |
| 438 | 20231228 | 123500 | 956055310 | 3830 | 3830 | 3830 | 3830 | 1575 |
| 439 | 20231228 | 123400 | 950023060 | 3835 | 3835 | 3835 | 3835 | 50 |
| 440 | 20231228 | 123300 | 949831310 | 3835 | 3820 | 3835 | 3815 | 3502 |
| 441 | 20231228 | 123200 | 936446160 | 3820 | 3830 | 3830 | 3820 | 6054 |
| 442 | 20231228 | 123100 | 913294620 | 3835 | 3835 | 3835 | 3835 | 240 |
| 443 | 20231228 | 123000 | 912374220 | 3835 | 3835 | 3835 | 3835 | 264 |
| 444 | 20231228 | 122900 | 911361780 | 3835 | 3835 | 3835 | 3835 | 1 |
| 445 | 20231228 | 122800 | 911357945 | 3830 | 3830 | 3830 | 3830 | 0 |
| 446 | 20231228 | 122700 | 911357945 | 3830 | 3830 | 3830 | 3830 | 35 |
| 447 | 20231228 | 122600 | 911223895 | 3830 | 3830 | 3830 | 3830 | 582 |
| 448 | 20231228 | 122500 | 908994835 | 3830 | 3830 | 3830 | 3830 | 34 |
| 449 | 20231228 | 122400 | 908864615 | 3830 | 3835 | 3835 | 3830 | 1611 |
| 450 | 20231228 | 122300 | 902694480 | 3835 | 3835 | 3835 | 3835 | 43 |
| 451 | 20231228 | 122200 | 902529575 | 3835 | 3835 | 3840 | 3835 | 329 |
| 452 | 20231228 | 122100 | 901267855 | 3835 | 3835 | 3835 | 3835 | 930 |
| 453 | 20231228 | 122000 | 897701305 | 3830 | 3830 | 3830 | 3830 | 406 |
| 454 | 20231228 | 121900 | 896146325 | 3830 | 3830 | 3830 | 3830 | 10 |
| 455 | 20231228 | 121800 | 896108025 | 3830 | 3830 | 3830 | 3830 | 184 |
| 456 | 20231228 | 121700 | 895403305 | 3830 | 3830 | 3830 | 3830 | 0 |
| 457 | 20231228 | 121600 | 895403305 | 3830 | 3825 | 3830 | 3825 | 261 |
| 458 | 20231228 | 121500 | 894403680 | 3825 | 3825 | 3825 | 3825 | 895 |
| 459 | 20231228 | 121400 | 890980305 | 3825 | 3830 | 3830 | 3825 | 309 |
| 460 | 20231228 | 121300 | 889797590 | 3825 | 3825 | 3825 | 3825 | 12 |
| 461 | 20231228 | 121200 | 889751690 | 3825 | 3825 | 3825 | 3825 | 30 |
| 462 | 20231228 | 121100 | 889636940 | 3830 | 3830 | 3830 | 3830 | 2 |
| 463 | 20231228 | 121000 | 889629280 | 3825 | 3830 | 3830 | 3825 | 1179 |
| 464 | 20231228 | 120900 | 885117705 | 3830 | 3830 | 3830 | 3830 | 133 |
| 465 | 20231228 | 120800 | 884608315 | 3830 | 3830 | 3830 | 3830 | 150 |
| 466 | 20231228 | 120700 | 884033815 | 3825 | 3825 | 3825 | 3825 | 49 |
| 467 | 20231228 | 120600 | 883846390 | 3825 | 3825 | 3830 | 3825 | 1176 |
| 468 | 20231228 | 120500 | 879348120 | 3830 | 3830 | 3830 | 3830 | 0 |
| 469 | 20231228 | 120400 | 879348120 | 3830 | 3830 | 3830 | 3830 | 0 |
| 470 | 20231228 | 120300 | 879348120 | 3830 | 3830 | 3830 | 3830 | 436 |
| 471 | 20231228 | 120200 | 877678240 | 3830 | 3830 | 3830 | 3830 | 1392 |
| 472 | 20231228 | 120100 | 872346880 | 3825 | 3825 | 3825 | 3825 | 0 |
| 473 | 20231228 | 120000 | 872346880 | 3825 | 3825 | 3825 | 3825 | 22 |
| 474 | 20231228 | 115900 | 872262730 | 3825 | 3825 | 3825 | 3825 | 21 |
| 475 | 20231228 | 115800 | 872182405 | 3825 | 3825 | 3825 | 3825 | 1026 |
| 476 | 20231228 | 115700 | 868257955 | 3830 | 3830 | 3830 | 3830 | 107 |
| 477 | 20231228 | 115600 | 867848145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 478 | 20231228 | 115500 | 867848145 | 3830 | 3830 | 3830 | 3830 | 0 |
| 479 | 20231228 | 115400 | 867848145 | 3830 | 3825 | 3830 | 3825 | 1131 |
| 480 | 20231228 | 115300 | 863522020 | 3830 | 3830 | 3830 | 3830 | 4 |
| 481 | 20231228 | 115200 | 863506700 | 3830 | 3830 | 3830 | 3820 | 273 |
| 482 | 20231228 | 115100 | 862461130 | 3830 | 3830 | 3830 | 3820 | 381 |
| 483 | 20231228 | 115000 | 861005500 | 3820 | 3820 | 3820 | 3820 | 31 |
| 484 | 20231228 | 114900 | 860887080 | 3830 | 3820 | 3830 | 3820 | 441 |
| 485 | 20231228 | 114800 | 859200060 | 3830 | 3830 | 3830 | 3830 | 0 |
| 486 | 20231228 | 114700 | 859200060 | 3830 | 3820 | 3830 | 3820 | 4 |
| 487 | 20231228 | 114600 | 859184770 | 3820 | 3820 | 3820 | 3820 | 3440 |
| 488 | 20231228 | 114500 | 846043970 | 3820 | 3820 | 3820 | 3820 | 1801 |
| 489 | 20231228 | 114400 | 839164150 | 3820 | 3820 | 3820 | 3820 | 1121 |
| 490 | 20231228 | 114300 | 834881930 | 3830 | 3830 | 3830 | 3830 | 0 |
| 491 | 20231228 | 114200 | 834881930 | 3830 | 3825 | 3830 | 3825 | 7 |
| 492 | 20231228 | 114100 | 834855140 | 3820 | 3825 | 3825 | 3820 | 1100 |
| 493 | 20231228 | 114000 | 830651640 | 3820 | 3820 | 3820 | 3820 | 0 |
| 494 | 20231228 | 113900 | 830651640 | 3820 | 3820 | 3820 | 3820 | 3602 |
| 495 | 20231228 | 113800 | 816892000 | 3820 | 3820 | 3830 | 3820 | 382 |
| 496 | 20231228 | 113700 | 815430940 | 3820 | 3830 | 3830 | 3820 | 552 |
| 497 | 20231228 | 113600 | 813318765 | 3830 | 3830 | 3830 | 3830 | 0 |
| 498 | 20231228 | 113500 | 813318765 | 3830 | 3830 | 3830 | 3830 | 1 |
| 499 | 20231228 | 113400 | 813314935 | 3825 | 3825 | 3825 | 3825 | 47 |
| 500 | 20231228 | 113300 | 813135160 | 3825 | 3825 | 3825 | 3825 | 0 |
| 501 | 20231228 | 113200 | 813135160 | 3825 | 3825 | 3825 | 3820 | 22 |
| 502 | 20231228 | 113100 | 813051015 | 3825 | 3825 | 3825 | 3825 | 0 |
| 503 | 20231228 | 113000 | 813051015 | 3825 | 3825 | 3830 | 3825 | 483 |
| 504 | 20231228 | 112900 | 811203535 | 3825 | 3825 | 3825 | 3825 | 1065 |
| 505 | 20231228 | 112800 | 807129910 | 3825 | 3825 | 3825 | 3825 | 0 |
| 506 | 20231228 | 112700 | 807129910 | 3825 | 3825 | 3830 | 3825 | 18 |
| 507 | 20231228 | 112600 | 807061055 | 3825 | 3825 | 3825 | 3825 | 370 |
| 508 | 20231228 | 112500 | 805645805 | 3825 | 3825 | 3825 | 3825 | 7 |
| 509 | 20231228 | 112400 | 805619030 | 3825 | 3825 | 3825 | 3825 | 4 |
| 510 | 20231228 | 112300 | 805603730 | 3825 | 3825 | 3825 | 3825 | 1550 |
| 511 | 20231228 | 112200 | 799674980 | 3820 | 3820 | 3820 | 3820 | 0 |
| 512 | 20231228 | 112100 | 799674980 | 3820 | 3820 | 3820 | 3820 | 0 |
| 513 | 20231228 | 112000 | 799674980 | 3820 | 3820 | 3820 | 3820 | 135 |
| 514 | 20231228 | 111900 | 799159280 | 3820 | 3820 | 3820 | 3820 | 1759 |
| 515 | 20231228 | 111800 | 792439900 | 3825 | 3825 | 3825 | 3825 | 0 |
| 516 | 20231228 | 111700 | 792439900 | 3825 | 3825 | 3825 | 3820 | 185 |
| 517 | 20231228 | 111600 | 791732775 | 3825 | 3825 | 3825 | 3825 | 266 |
| 518 | 20231228 | 111500 | 790715325 | 3825 | 3825 | 3825 | 3825 | 500 |
| 519 | 20231228 | 111400 | 788802825 | 3830 | 3825 | 3830 | 3825 | 949 |
| 520 | 20231228 | 111300 | 785172895 | 3820 | 3830 | 3830 | 3820 | 1687 |
| 521 | 20231228 | 111200 | 778714695 | 3830 | 3830 | 3830 | 3830 | 0 |
| 522 | 20231228 | 111100 | 778714695 | 3830 | 3820 | 3830 | 3820 | 2 |
| 523 | 20231228 | 111000 | 778707045 | 3830 | 3830 | 3830 | 3830 | 0 |
| 524 | 20231228 | 110900 | 778707045 | 3830 | 3825 | 3830 | 3825 | 500 |
| 525 | 20231228 | 110800 | 776793620 | 3820 | 3820 | 3820 | 3820 | 1015 |
| 526 | 20231228 | 110700 | 772916320 | 3820 | 3820 | 3820 | 3820 | 1090 |
| 527 | 20231228 | 110600 | 768752520 | 3820 | 3820 | 3825 | 3820 | 1860 |
| 528 | 20231228 | 110500 | 761647235 | 3825 | 3820 | 3825 | 3820 | 367 |
| 529 | 20231228 | 110400 | 760244285 | 3820 | 3830 | 3830 | 3820 | 1305 |
| 530 | 20231228 | 110300 | 755253590 | 3830 | 3825 | 3830 | 3825 | 4 |
| 531 | 20231228 | 110200 | 755238285 | 3820 | 3820 | 3820 | 3820 | 0 |
| 532 | 20231228 | 110100 | 755238285 | 3820 | 3830 | 3830 | 3820 | 108 |
| 533 | 20231228 | 110000 | 754824665 | 3830 | 3820 | 3830 | 3820 | 640 |
| 534 | 20231228 | 105900 | 752379850 | 3820 | 3825 | 3825 | 3820 | 3207 |
| 535 | 20231228 | 105800 | 740113250 | 3825 | 3825 | 3825 | 3825 | 84 |
| 536 | 20231228 | 105700 | 739791950 | 3825 | 3830 | 3830 | 3825 | 305 |
| 537 | 20231228 | 105600 | 738623805 | 3830 | 3830 | 3835 | 3830 | 113 |
| 538 | 20231228 | 105500 | 738190500 | 3835 | 3840 | 3840 | 3835 | 42 |
| 539 | 20231228 | 105400 | 738029380 | 3840 | 3840 | 3840 | 3840 | 12 |
| 540 | 20231228 | 105300 | 737983300 | 3840 | 3830 | 3840 | 3830 | 22 |
| 541 | 20231228 | 105200 | 737899020 | 3840 | 3830 | 3840 | 3830 | 24 |
| 542 | 20231228 | 105100 | 737807090 | 3825 | 3830 | 3835 | 3825 | 2313 |
| 543 | 20231228 | 105000 | 728949055 | 3835 | 3840 | 3840 | 3835 | 8660 |
| 544 | 20231228 | 104900 | 695737805 | 3835 | 3840 | 3840 | 3835 | 612 |
| 545 | 20231228 | 104800 | 693390625 | 3840 | 3840 | 3840 | 3840 | 325 |
| 546 | 20231228 | 104700 | 692142625 | 3840 | 3845 | 3845 | 3840 | 16144 |
| 547 | 20231228 | 104600 | 630076375 | 3850 | 3850 | 3850 | 3845 | 788 |
| 548 | 20231228 | 104500 | 627046320 | 3845 | 3850 | 3850 | 3845 | 16 |
| 549 | 20231228 | 104400 | 626984750 | 3850 | 3850 | 3850 | 3850 | 120 |
| 550 | 20231228 | 104300 | 626522750 | 3845 | 3845 | 3845 | 3845 | 200 |
| 551 | 20231228 | 104200 | 625753750 | 3845 | 3850 | 3850 | 3845 | 1041 |
| 552 | 20231228 | 104100 | 621751100 | 3845 | 3850 | 3850 | 3845 | 1211 |
| 553 | 20231228 | 104000 | 617088780 | 3850 | 3845 | 3850 | 3845 | 4792 |
| 554 | 20231228 | 103900 | 598663325 | 3845 | 3845 | 3845 | 3845 | 6 |
| 555 | 20231228 | 103800 | 598640255 | 3845 | 3840 | 3845 | 3835 | 1255 |
| 556 | 20231228 | 103700 | 593822735 | 3840 | 3840 | 3840 | 3840 | 110 |
| 557 | 20231228 | 103600 | 593400335 | 3840 | 3840 | 3840 | 3840 | 720 |
| 558 | 20231228 | 103500 | 590635535 | 3840 | 3840 | 3840 | 3840 | 210 |
| 559 | 20231228 | 103400 | 589829135 | 3840 | 3845 | 3845 | 3840 | 334 |
| 560 | 20231228 | 103300 | 588546345 | 3845 | 3835 | 3845 | 3835 | 596 |
| 561 | 20231228 | 103200 | 586260330 | 3840 | 3845 | 3845 | 3835 | 193 |
| 562 | 20231228 | 103100 | 585518810 | 3840 | 3840 | 3840 | 3840 | 229 |
| 563 | 20231228 | 103000 | 584639450 | 3830 | 3830 | 3830 | 3830 | 0 |
| 564 | 20231228 | 102900 | 584639450 | 3830 | 3840 | 3840 | 3830 | 1359 |
| 565 | 20231228 | 102800 | 579429365 | 3840 | 3845 | 3845 | 3835 | 249 |
| 566 | 20231228 | 102700 | 578473865 | 3845 | 3845 | 3845 | 3840 | 650 |
| 567 | 20231228 | 102600 | 575977455 | 3845 | 3845 | 3845 | 3840 | 430 |
| 568 | 20231228 | 102500 | 574325415 | 3840 | 3840 | 3840 | 3840 | 2225 |
| 569 | 20231228 | 102400 | 565781415 | 3835 | 3835 | 3835 | 3835 | 492 |
| 570 | 20231228 | 102300 | 563894595 | 3835 | 3835 | 3835 | 3835 | 1 |
| 571 | 20231228 | 102200 | 563890760 | 3820 | 3835 | 3835 | 3820 | 118 |
| 572 | 20231228 | 102100 | 563439700 | 3835 | 3840 | 3840 | 3835 | 61 |
| 573 | 20231228 | 102000 | 563205760 | 3840 | 3840 | 3840 | 3840 | 0 |
| 574 | 20231228 | 101900 | 563205760 | 3840 | 3820 | 3840 | 3820 | 1414 |
| 575 | 20231228 | 101800 | 557799190 | 3830 | 3825 | 3830 | 3825 | 197 |
| 576 | 20231228 | 101700 | 557045105 | 3825 | 3825 | 3825 | 3825 | 715 |
| 577 | 20231228 | 101600 | 554310230 | 3825 | 3840 | 3840 | 3825 | 800 |
| 578 | 20231228 | 101500 | 551249480 | 3840 | 3835 | 3840 | 3830 | 742 |
| 579 | 20231228 | 101400 | 548407590 | 3835 | 3825 | 3840 | 3825 | 51 |
| 580 | 20231228 | 101300 | 548212180 | 3840 | 3850 | 3850 | 3830 | 1696 |
| 581 | 20231228 | 101200 | 541693110 | 3850 | 3845 | 3850 | 3840 | 698 |
| 582 | 20231228 | 101100 | 539009345 | 3845 | 3840 | 3845 | 3840 | 266 |
| 583 | 20231228 | 101000 | 537987355 | 3840 | 3845 | 3845 | 3840 | 1530 |
| 584 | 20231228 | 100900 | 532111955 | 3845 | 3835 | 3845 | 3835 | 4132 |
| 585 | 20231228 | 100800 | 516246485 | 3835 | 3820 | 3835 | 3820 | 4685 |
| 586 | 20231228 | 100700 | 498324080 | 3820 | 3805 | 3820 | 3805 | 325 |
| 587 | 20231228 | 100600 | 497082595 | 3805 | 3815 | 3815 | 3805 | 4125 |
| 588 | 20231228 | 100500 | 481372105 | 3820 | 3815 | 3820 | 3815 | 874 |
| 589 | 20231228 | 100400 | 478037280 | 3820 | 3820 | 3820 | 3815 | 875 |
| 590 | 20231228 | 100300 | 474697615 | 3820 | 3825 | 3825 | 3820 | 23 |
| 591 | 20231228 | 100200 | 474609705 | 3825 | 3825 | 3825 | 3825 | 20 |
| 592 | 20231228 | 100100 | 474533205 | 3825 | 3830 | 3830 | 3810 | 512 |
| 593 | 20231228 | 100000 | 472582295 | 3810 | 3825 | 3830 | 3810 | 2916 |
| 594 | 20231228 | 095900 | 461429715 | 3820 | 3805 | 3820 | 3805 | 3285 |
| 595 | 20231228 | 095800 | 448891880 | 3800 | 3820 | 3820 | 3800 | 2155 |
| 596 | 20231228 | 095700 | 440680255 | 3820 | 3815 | 3820 | 3815 | 1670 |
| 597 | 20231228 | 095600 | 434309105 | 3820 | 3815 | 3820 | 3815 | 106 |
| 598 | 20231228 | 095500 | 433904685 | 3815 | 3820 | 3820 | 3815 | 193 |
| 599 | 20231228 | 095400 | 433167475 | 3820 | 3820 | 3820 | 3820 | 1243 |
| 600 | 20231228 | 095300 | 428419215 | 3820 | 3820 | 3820 | 3815 | 38 |
| 601 | 20231228 | 095200 | 428274110 | 3820 | 3820 | 3820 | 3820 | 110 |
| 602 | 20231228 | 095100 | 427853910 | 3810 | 3820 | 3820 | 3810 | 1507 |
| 603 | 20231228 | 095000 | 422107170 | 3820 | 3820 | 3820 | 3810 | 1051 |
| 604 | 20231228 | 094900 | 418093950 | 3820 | 3815 | 3820 | 3815 | 1029 |
| 605 | 20231228 | 094800 | 414164355 | 3815 | 3820 | 3820 | 3815 | 421 |
| 606 | 20231228 | 094700 | 412558215 | 3820 | 3815 | 3820 | 3815 | 77 |
| 607 | 20231228 | 094600 | 412264135 | 3820 | 3820 | 3820 | 3820 | 235 |
| 608 | 20231228 | 094500 | 411366435 | 3820 | 3820 | 3830 | 3820 | 2992 |
| 609 | 20231228 | 094400 | 399936980 | 3820 | 3830 | 3830 | 3820 | 720 |
| 610 | 20231228 | 094300 | 397182835 | 3825 | 3825 | 3825 | 3825 | 22 |
| 611 | 20231228 | 094200 | 397098685 | 3825 | 3830 | 3830 | 3825 | 155 |
| 612 | 20231228 | 094100 | 396505505 | 3825 | 3825 | 3830 | 3825 | 167 |
| 613 | 20231228 | 094000 | 395866200 | 3820 | 3820 | 3820 | 3820 | 1 |
| 614 | 20231228 | 093900 | 395862380 | 3825 | 3825 | 3825 | 3825 | 48 |
| 615 | 20231228 | 093800 | 395678780 | 3820 | 3820 | 3820 | 3810 | 281 |
| 616 | 20231228 | 093700 | 394605370 | 3820 | 3820 | 3820 | 3820 | 161 |
| 617 | 20231228 | 093600 | 393990350 | 3810 | 3820 | 3820 | 3810 | 1503 |
| 618 | 20231228 | 093500 | 388261200 | 3820 | 3825 | 3825 | 3820 | 613 |
| 619 | 20231228 | 093400 | 385918540 | 3825 | 3825 | 3825 | 3820 | 2408 |
| 620 | 20231228 | 093300 | 376719940 | 3825 | 3825 | 3825 | 3820 | 2131 |
| 621 | 20231228 | 093200 | 368573870 | 3825 | 3830 | 3830 | 3820 | 94 |
| 622 | 20231228 | 093100 | 368214155 | 3830 | 3825 | 3830 | 3825 | 1255 |
| 623 | 20231228 | 093000 | 363411145 | 3825 | 3825 | 3830 | 3825 | 660 |
| 624 | 20231228 | 092900 | 360886640 | 3820 | 3810 | 3825 | 3805 | 1033 |
| 625 | 20231228 | 092800 | 356940810 | 3820 | 3830 | 3830 | 3810 | 1504 |
| 626 | 20231228 | 092700 | 351210170 | 3830 | 3800 | 3830 | 3800 | 1970 |
| 627 | 20231228 | 092600 | 343691785 | 3800 | 3800 | 3825 | 3795 | 1799 |
| 628 | 20231228 | 092500 | 336848240 | 3800 | 3785 | 3800 | 3785 | 118 |
| 629 | 20231228 | 092400 | 336400415 | 3790 | 3785 | 3790 | 3780 | 16272 |
| 630 | 20231228 | 092300 | 274809180 | 3785 | 3775 | 3785 | 3775 | 5058 |
| 631 | 20231228 | 092200 | 255664660 | 3780 | 3775 | 3780 | 3775 | 718 |
| 632 | 20231228 | 092100 | 252951870 | 3775 | 3775 | 3780 | 3775 | 1260 |
| 633 | 20231228 | 092000 | 248195215 | 3775 | 3780 | 3790 | 3775 | 1201 |
| 634 | 20231228 | 091900 | 243660480 | 3775 | 3780 | 3785 | 3770 | 11504 |
| 635 | 20231228 | 091800 | 200228170 | 3780 | 3785 | 3790 | 3780 | 1359 |
| 636 | 20231228 | 091700 | 195089240 | 3790 | 3790 | 3790 | 3780 | 376 |
| 637 | 20231228 | 091600 | 193667670 | 3780 | 3790 | 3790 | 3780 | 281 |
| 638 | 20231228 | 091500 | 192603480 | 3790 | 3790 | 3790 | 3780 | 8 |
| 639 | 20231228 | 091400 | 192573210 | 3790 | 3785 | 3790 | 3775 | 3877 |
| 640 | 20231228 | 091300 | 177911745 | 3790 | 3800 | 3800 | 3790 | 693 |
| 641 | 20231228 | 091200 | 175279815 | 3800 | 3785 | 3800 | 3780 | 616 |
| 642 | 20231228 | 091100 | 172945645 | 3775 | 3790 | 3800 | 3770 | 3662 |
| 643 | 20231228 | 091000 | 159098400 | 3785 | 3795 | 3795 | 3785 | 2561 |
| 644 | 20231228 | 090900 | 149381965 | 3795 | 3790 | 3800 | 3785 | 767 |
| 645 | 20231228 | 090800 | 146474150 | 3790 | 3780 | 3790 | 3775 | 2613 |
| 646 | 20231228 | 090700 | 136586625 | 3780 | 3785 | 3790 | 3780 | 8959 |
| 647 | 20231228 | 090600 | 102696105 | 3785 | 3790 | 3790 | 3785 | 2193 |
| 648 | 20231228 | 090500 | 94389140 | 3780 | 3800 | 3800 | 3780 | 6038 |
| 649 | 20231228 | 090400 | 71505160 | 3800 | 3795 | 3805 | 3795 | 100 |
| 650 | 20231228 | 090300 | 71125085 | 3795 | 3815 | 3820 | 3795 | 5180 |
| 651 | 20231228 | 090200 | 51406160 | 3825 | 3810 | 3825 | 3810 | 268 |
| 652 | 20231228 | 090100 | 50384930 | 3810 | 3870 | 3870 | 3810 | 3845 |
| 653 | 20231228 | 090000 | 35682515 | 3870 | 3875 | 3875 | 3835 | 9243 |