34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 204300 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 6029 |
| 3 | 20231227 | 204200 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 4 | 20231227 | 204100 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 5 | 20231227 | 204000 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 6 | 20231227 | 203900 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 7 | 20231227 | 203800 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 8 | 20231227 | 203700 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 9 | 20231227 | 203600 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 10 | 20231227 | 203500 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 11 | 20231227 | 203400 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 12 | 20231227 | 203300 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 13 | 20231227 | 203200 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 14 | 20231227 | 203100 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 15 | 20231227 | 203000 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 16 | 20231227 | 202900 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 17 | 20231227 | 202800 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 18 | 20231227 | 202700 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 19 | 20231227 | 202600 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 20 | 20231227 | 202500 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 21 | 20231227 | 202400 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 22 | 20231227 | 202300 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 23 | 20231227 | 202200 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 24 | 20231227 | 202100 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 25 | 20231227 | 202000 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 26 | 20231227 | 201900 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 27 | 20231227 | 201800 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 28 | 20231227 | 201700 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 29 | 20231227 | 201600 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 30 | 20231227 | 201500 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 31 | 20231227 | 201400 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 32 | 20231227 | 201300 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 6029 |
| 33 | 20231227 | 201200 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 34 | 20231227 | 201100 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 35 | 20231227 | 201000 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 36 | 20231227 | 200900 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 37 | 20231227 | 200800 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 38 | 20231227 | 200700 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 39 | 20231227 | 200600 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 40 | 20231227 | 200500 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 41 | 20231227 | 200400 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 42 | 20231227 | 200300 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 43 | 20231227 | 200200 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 44 | 20231227 | 200100 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 45 | 20231227 | 200000 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 46 | 20231227 | 195900 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 47 | 20231227 | 195800 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 48 | 20231227 | 195700 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 49 | 20231227 | 195600 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 50 | 20231227 | 195500 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 51 | 20231227 | 195400 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 52 | 20231227 | 195300 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 53 | 20231227 | 195200 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 54 | 20231227 | 195100 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 55 | 20231227 | 195000 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 56 | 20231227 | 194900 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 57 | 20231227 | 194800 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 58 | 20231227 | 194700 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 59 | 20231227 | 194600 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 60 | 20231227 | 194500 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 61 | 20231227 | 194400 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 62 | 20231227 | 194300 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 6029 |
| 63 | 20231227 | 194200 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 64 | 20231227 | 194100 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 65 | 20231227 | 194000 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 66 | 20231227 | 193900 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 67 | 20231227 | 193800 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 68 | 20231227 | 193700 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 69 | 20231227 | 193600 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 70 | 20231227 | 193500 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 71 | 20231227 | 193400 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 72 | 20231227 | 193300 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 73 | 20231227 | 193200 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 74 | 20231227 | 193100 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 75 | 20231227 | 193000 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 76 | 20231227 | 192900 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 77 | 20231227 | 192800 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 78 | 20231227 | 192700 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 79 | 20231227 | 192600 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 80 | 20231227 | 192500 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 81 | 20231227 | 192400 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 82 | 20231227 | 192300 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 83 | 20231227 | 192200 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 84 | 20231227 | 192100 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 85 | 20231227 | 192000 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 86 | 20231227 | 191900 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 87 | 20231227 | 191800 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 88 | 20231227 | 191700 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 89 | 20231227 | 191600 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 90 | 20231227 | 191500 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 91 | 20231227 | 191400 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 92 | 20231227 | 191300 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 6029 |
| 93 | 20231227 | 191200 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 94 | 20231227 | 191100 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 95 | 20231227 | 191000 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 96 | 20231227 | 190900 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 97 | 20231227 | 190800 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 98 | 20231227 | 190700 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 99 | 20231227 | 190600 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 100 | 20231227 | 190500 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 101 | 20231227 | 190400 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 102 | 20231227 | 190300 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 103 | 20231227 | 190200 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 104 | 20231227 | 190100 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 105 | 20231227 | 190000 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 106 | 20231227 | 185900 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 107 | 20231227 | 185800 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 108 | 20231227 | 185700 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 109 | 20231227 | 185600 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 110 | 20231227 | 185500 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 111 | 20231227 | 185400 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 112 | 20231227 | 185300 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 113 | 20231227 | 185200 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 114 | 20231227 | 185100 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 115 | 20231227 | 185000 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 116 | 20231227 | 184900 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 117 | 20231227 | 184800 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 118 | 20231227 | 184700 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 119 | 20231227 | 184600 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 120 | 20231227 | 184500 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 121 | 20231227 | 184400 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 122 | 20231227 | 184300 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 6029 |
| 123 | 20231227 | 184200 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 124 | 20231227 | 184100 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 125 | 20231227 | 184000 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 126 | 20231227 | 183900 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 127 | 20231227 | 183800 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 128 | 20231227 | 183700 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 129 | 20231227 | 183600 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 130 | 20231227 | 183500 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 131 | 20231227 | 183400 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 132 | 20231227 | 183300 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 133 | 20231227 | 183200 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 134 | 20231227 | 183100 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 135 | 20231227 | 183000 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 136 | 20231227 | 182900 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 137 | 20231227 | 182800 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 138 | 20231227 | 182700 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 139 | 20231227 | 182600 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 140 | 20231227 | 182500 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 141 | 20231227 | 182400 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 142 | 20231227 | 182300 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 143 | 20231227 | 182200 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 144 | 20231227 | 182100 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 145 | 20231227 | 182000 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 146 | 20231227 | 181900 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 147 | 20231227 | 181800 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 148 | 20231227 | 181700 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 149 | 20231227 | 181600 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 150 | 20231227 | 181500 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 151 | 20231227 | 181400 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 152 | 20231227 | 181300 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 6029 |
| 153 | 20231227 | 181200 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 154 | 20231227 | 181100 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 155 | 20231227 | 181000 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 156 | 20231227 | 180900 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 157 | 20231227 | 180800 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 158 | 20231227 | 180700 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 159 | 20231227 | 180600 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 160 | 20231227 | 180500 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 161 | 20231227 | 180400 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 162 | 20231227 | 180300 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 163 | 20231227 | 180200 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 164 | 20231227 | 180100 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 165 | 20231227 | 180000 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 166 | 20231227 | 175900 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 167 | 20231227 | 175800 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 168 | 20231227 | 175700 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 169 | 20231227 | 175600 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 170 | 20231227 | 175500 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 171 | 20231227 | 175400 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 172 | 20231227 | 175300 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 173 | 20231227 | 175200 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 174 | 20231227 | 175100 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 175 | 20231227 | 175000 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 176 | 20231227 | 174900 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 177 | 20231227 | 174800 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 178 | 20231227 | 174700 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 179 | 20231227 | 174600 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 180 | 20231227 | 174500 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 181 | 20231227 | 174400 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 182 | 20231227 | 174300 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 6029 |
| 183 | 20231227 | 174200 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 184 | 20231227 | 174100 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 185 | 20231227 | 174000 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 186 | 20231227 | 173900 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 187 | 20231227 | 173800 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 188 | 20231227 | 173700 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 189 | 20231227 | 173600 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 190 | 20231227 | 173500 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 191 | 20231227 | 173400 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 192 | 20231227 | 173300 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 193 | 20231227 | 173200 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 194 | 20231227 | 173100 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 195 | 20231227 | 173000 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 196 | 20231227 | 172900 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 197 | 20231227 | 172800 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 198 | 20231227 | 172700 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 199 | 20231227 | 172600 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 200 | 20231227 | 172500 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 201 | 20231227 | 172400 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 202 | 20231227 | 172300 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 203 | 20231227 | 172200 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 204 | 20231227 | 172100 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 205 | 20231227 | 172000 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 206 | 20231227 | 171900 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 207 | 20231227 | 171800 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 208 | 20231227 | 171700 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 209 | 20231227 | 171600 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 210 | 20231227 | 171500 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 211 | 20231227 | 171400 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 212 | 20231227 | 171300 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 6029 |
| 213 | 20231227 | 171200 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 214 | 20231227 | 171100 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 215 | 20231227 | 171000 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 216 | 20231227 | 170900 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 217 | 20231227 | 170800 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 218 | 20231227 | 170700 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 219 | 20231227 | 170600 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 220 | 20231227 | 170500 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 221 | 20231227 | 170400 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 222 | 20231227 | 170300 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 223 | 20231227 | 170200 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 224 | 20231227 | 170100 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 225 | 20231227 | 170000 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 226 | 20231227 | 165900 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 227 | 20231227 | 165800 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 228 | 20231227 | 165700 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 229 | 20231227 | 165600 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 230 | 20231227 | 165500 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 231 | 20231227 | 165400 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 232 | 20231227 | 165300 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 233 | 20231227 | 165200 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 234 | 20231227 | 165100 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 235 | 20231227 | 165000 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 236 | 20231227 | 164900 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 237 | 20231227 | 164800 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 238 | 20231227 | 164700 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 239 | 20231227 | 164600 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 240 | 20231227 | 164500 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 241 | 20231227 | 164400 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 242 | 20231227 | 164300 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 6029 |
| 243 | 20231227 | 164200 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 244 | 20231227 | 164100 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 245 | 20231227 | 164000 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 246 | 20231227 | 163900 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 247 | 20231227 | 163800 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 248 | 20231227 | 163700 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 249 | 20231227 | 163600 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 250 | 20231227 | 163500 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 251 | 20231227 | 163400 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 252 | 20231227 | 163300 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 253 | 20231227 | 163200 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 254 | 20231227 | 163100 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 255 | 20231227 | 163000 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 256 | 20231227 | 162900 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 257 | 20231227 | 162800 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 258 | 20231227 | 162700 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 259 | 20231227 | 162600 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 260 | 20231227 | 162500 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 261 | 20231227 | 162400 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 262 | 20231227 | 162300 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 263 | 20231227 | 162200 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 264 | 20231227 | 162100 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 265 | 20231227 | 162000 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 266 | 20231227 | 161900 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 267 | 20231227 | 161800 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 268 | 20231227 | 161700 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 269 | 20231227 | 161600 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 270 | 20231227 | 161500 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 271 | 20231227 | 161400 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 272 | 20231227 | 161300 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 6029 |
| 273 | 20231227 | 161200 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 274 | 20231227 | 161100 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 275 | 20231227 | 161000 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 276 | 20231227 | 160900 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 277 | 20231227 | 160800 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 278 | 20231227 | 160700 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 279 | 20231227 | 160600 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 280 | 20231227 | 160500 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 281 | 20231227 | 160400 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 282 | 20231227 | 160300 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 283 | 20231227 | 160200 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 284 | 20231227 | 160100 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 285 | 20231227 | 160000 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 286 | 20231227 | 155900 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 287 | 20231227 | 155800 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 288 | 20231227 | 155700 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 289 | 20231227 | 155600 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 290 | 20231227 | 155500 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 291 | 20231227 | 155400 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 292 | 20231227 | 155300 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 293 | 20231227 | 155200 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 294 | 20231227 | 155100 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 295 | 20231227 | 155000 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 296 | 20231227 | 154900 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 297 | 20231227 | 154800 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 298 | 20231227 | 154700 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 299 | 20231227 | 154600 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 300 | 20231227 | 154500 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 301 | 20231227 | 154400 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 302 | 20231227 | 154300 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 6029 |
| 303 | 20231227 | 154200 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 304 | 20231227 | 154100 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 305 | 20231227 | 154000 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 306 | 20231227 | 153900 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 307 | 20231227 | 153800 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 308 | 20231227 | 153700 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 309 | 20231227 | 153600 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 310 | 20231227 | 153500 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 311 | 20231227 | 153400 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 312 | 20231227 | 153300 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 313 | 20231227 | 153200 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 314 | 20231227 | 153100 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 0 |
| 315 | 20231227 | 153000 | 2072058210 | 3540 | 3540 | 3540 | 3540 | 6029 |
| 316 | 20231227 | 152900 | 2050715550 | 3535 | 3535 | 3535 | 3535 | 0 |
| 317 | 20231227 | 152800 | 2050715550 | 3535 | 3535 | 3535 | 3535 | 0 |
| 318 | 20231227 | 152700 | 2050715550 | 3535 | 3535 | 3535 | 3535 | 0 |
| 319 | 20231227 | 152600 | 2050715550 | 3535 | 3535 | 3535 | 3535 | 0 |
| 320 | 20231227 | 152500 | 2050715550 | 3535 | 3535 | 3535 | 3535 | 0 |
| 321 | 20231227 | 152400 | 2050715550 | 3535 | 3535 | 3535 | 3535 | 0 |
| 322 | 20231227 | 152300 | 2050715550 | 3535 | 3535 | 3535 | 3535 | 0 |
| 323 | 20231227 | 152200 | 2050715550 | 3535 | 3535 | 3535 | 3535 | 0 |
| 324 | 20231227 | 152100 | 2050715550 | 3535 | 3535 | 3535 | 3535 | 0 |
| 325 | 20231227 | 152000 | 2050715550 | 3535 | 3535 | 3535 | 3535 | 0 |
| 326 | 20231227 | 151900 | 2050715550 | 3535 | 3540 | 3540 | 3535 | 923 |
| 327 | 20231227 | 151800 | 2047452355 | 3535 | 3535 | 3535 | 3535 | 1 |
| 328 | 20231227 | 151700 | 2047448820 | 3535 | 3535 | 3535 | 3535 | 388 |
| 329 | 20231227 | 151600 | 2046077240 | 3535 | 3540 | 3540 | 3535 | 5100 |
| 330 | 20231227 | 151500 | 2028048240 | 3540 | 3540 | 3540 | 3535 | 1231 |
| 331 | 20231227 | 151400 | 2023693255 | 3540 | 3540 | 3540 | 3535 | 904 |
| 332 | 20231227 | 151300 | 2020493595 | 3535 | 3535 | 3535 | 3530 | 436 |
| 333 | 20231227 | 151200 | 2018952345 | 3535 | 3535 | 3535 | 3535 | 100 |
| 334 | 20231227 | 151100 | 2018598845 | 3535 | 3540 | 3540 | 3535 | 1708 |
| 335 | 20231227 | 151000 | 2012558570 | 3545 | 3540 | 3545 | 3540 | 1300 |
| 336 | 20231227 | 150900 | 2007953690 | 3540 | 3535 | 3545 | 3535 | 303 |
| 337 | 20231227 | 150800 | 2006882570 | 3535 | 3530 | 3540 | 3530 | 1403 |
| 338 | 20231227 | 150700 | 2001920070 | 3530 | 3530 | 3530 | 3530 | 741 |
| 339 | 20231227 | 150600 | 1999304340 | 3535 | 3530 | 3535 | 3530 | 385 |
| 340 | 20231227 | 150500 | 1997943440 | 3530 | 3535 | 3535 | 3530 | 1060 |
| 341 | 20231227 | 150400 | 1994201155 | 3535 | 3530 | 3535 | 3530 | 1449 |
| 342 | 20231227 | 150300 | 1989079185 | 3545 | 3535 | 3545 | 3530 | 545 |
| 343 | 20231227 | 150200 | 1987155195 | 3545 | 3540 | 3545 | 3535 | 2103 |
| 344 | 20231227 | 150100 | 1979720855 | 3545 | 3540 | 3545 | 3540 | 2122 |
| 345 | 20231227 | 150000 | 1972208965 | 3545 | 3545 | 3545 | 3545 | 285 |
| 346 | 20231227 | 145900 | 1971198640 | 3550 | 3545 | 3550 | 3545 | 2 |
| 347 | 20231227 | 145800 | 1971191545 | 3540 | 3540 | 3540 | 3540 | 3740 |
| 348 | 20231227 | 145700 | 1957951945 | 3540 | 3540 | 3540 | 3540 | 1 |
| 349 | 20231227 | 145600 | 1957948405 | 3540 | 3535 | 3540 | 3535 | 221 |
| 350 | 20231227 | 145500 | 1957166570 | 3540 | 3535 | 3540 | 3535 | 3876 |
| 351 | 20231227 | 145400 | 1943464595 | 3540 | 3540 | 3540 | 3535 | 91 |
| 352 | 20231227 | 145300 | 1943142880 | 3540 | 3540 | 3540 | 3540 | 3896 |
| 353 | 20231227 | 145200 | 1929351040 | 3540 | 3545 | 3545 | 3540 | 278 |
| 354 | 20231227 | 145100 | 1928365670 | 3545 | 3545 | 3545 | 3540 | 151 |
| 355 | 20231227 | 145000 | 1927830875 | 3545 | 3545 | 3545 | 3545 | 14 |
| 356 | 20231227 | 144900 | 1927781245 | 3545 | 3550 | 3550 | 3545 | 141 |
| 357 | 20231227 | 144800 | 1927280715 | 3550 | 3545 | 3550 | 3540 | 775 |
| 358 | 20231227 | 144700 | 1924531515 | 3545 | 3545 | 3545 | 3545 | 100 |
| 359 | 20231227 | 144600 | 1924177015 | 3545 | 3545 | 3545 | 3545 | 3151 |
| 360 | 20231227 | 144500 | 1913006720 | 3550 | 3545 | 3550 | 3545 | 215 |
| 361 | 20231227 | 144400 | 1912243475 | 3545 | 3545 | 3545 | 3545 | 50 |
| 362 | 20231227 | 144300 | 1912066225 | 3550 | 3550 | 3550 | 3550 | 70 |
| 363 | 20231227 | 144200 | 1911817725 | 3550 | 3555 | 3555 | 3550 | 1142 |
| 364 | 20231227 | 144100 | 1907762925 | 3550 | 3555 | 3555 | 3550 | 445 |
| 365 | 20231227 | 144000 | 1906183160 | 3555 | 3555 | 3555 | 3555 | 50 |
| 366 | 20231227 | 143900 | 1906005410 | 3555 | 3555 | 3555 | 3555 | 4608 |
| 367 | 20231227 | 143800 | 1889623970 | 3555 | 3555 | 3555 | 3555 | 0 |
| 368 | 20231227 | 143700 | 1889623970 | 3555 | 3555 | 3555 | 3555 | 2 |
| 369 | 20231227 | 143600 | 1889616860 | 3555 | 3555 | 3555 | 3550 | 2695 |
| 370 | 20231227 | 143500 | 1880037135 | 3555 | 3550 | 3555 | 3550 | 24 |
| 371 | 20231227 | 143400 | 1879951900 | 3550 | 3550 | 3550 | 3550 | 11764 |
| 372 | 20231227 | 143300 | 1838189700 | 3550 | 3550 | 3550 | 3550 | 472 |
| 373 | 20231227 | 143200 | 1836514100 | 3550 | 3540 | 3550 | 3540 | 1222 |
| 374 | 20231227 | 143100 | 1832187520 | 3540 | 3540 | 3540 | 3540 | 3793 |
| 375 | 20231227 | 143000 | 1818760300 | 3540 | 3540 | 3540 | 3540 | 2285 |
| 376 | 20231227 | 142900 | 1810671400 | 3540 | 3550 | 3550 | 3540 | 2871 |
| 377 | 20231227 | 142800 | 1800507985 | 3550 | 3550 | 3550 | 3540 | 1350 |
| 378 | 20231227 | 142700 | 1795726105 | 3545 | 3540 | 3545 | 3540 | 483 |
| 379 | 20231227 | 142600 | 1794014140 | 3545 | 3545 | 3545 | 3540 | 4 |
| 380 | 20231227 | 142500 | 1793999970 | 3540 | 3545 | 3545 | 3540 | 631 |
| 381 | 20231227 | 142400 | 1791766130 | 3545 | 3540 | 3545 | 3540 | 445 |
| 382 | 20231227 | 142300 | 1790190525 | 3545 | 3545 | 3545 | 3540 | 422 |
| 383 | 20231227 | 142200 | 1788694540 | 3540 | 3545 | 3545 | 3540 | 297 |
| 384 | 20231227 | 142100 | 1787641750 | 3540 | 3545 | 3545 | 3540 | 177 |
| 385 | 20231227 | 142000 | 1787015165 | 3545 | 3545 | 3545 | 3540 | 1495 |
| 386 | 20231227 | 141900 | 1781719890 | 3545 | 3545 | 3550 | 3545 | 207 |
| 387 | 20231227 | 141800 | 1780986070 | 3545 | 3540 | 3545 | 3540 | 14 |
| 388 | 20231227 | 141700 | 1780936455 | 3545 | 3545 | 3545 | 3545 | 0 |
| 389 | 20231227 | 141600 | 1780936455 | 3545 | 3545 | 3545 | 3545 | 1517 |
| 390 | 20231227 | 141500 | 1775558690 | 3550 | 3550 | 3550 | 3550 | 106 |
| 391 | 20231227 | 141400 | 1775182390 | 3545 | 3550 | 3550 | 3545 | 895 |
| 392 | 20231227 | 141300 | 1772006610 | 3550 | 3550 | 3550 | 3550 | 83 |
| 393 | 20231227 | 141200 | 1771711960 | 3550 | 3550 | 3550 | 3550 | 0 |
| 394 | 20231227 | 141100 | 1771711960 | 3550 | 3550 | 3550 | 3550 | 383 |
| 395 | 20231227 | 141000 | 1770352310 | 3545 | 3545 | 3545 | 3545 | 39 |
| 396 | 20231227 | 140900 | 1770214055 | 3545 | 3550 | 3550 | 3545 | 512 |
| 397 | 20231227 | 140800 | 1768398965 | 3550 | 3545 | 3550 | 3545 | 95 |
| 398 | 20231227 | 140700 | 1768062185 | 3550 | 3550 | 3550 | 3550 | 108 |
| 399 | 20231227 | 140600 | 1767678785 | 3550 | 3550 | 3550 | 3550 | 0 |
| 400 | 20231227 | 140500 | 1767678785 | 3550 | 3550 | 3555 | 3550 | 3452 |
| 401 | 20231227 | 140400 | 1755421540 | 3550 | 3550 | 3550 | 3550 | 111 |
| 402 | 20231227 | 140300 | 1755027490 | 3555 | 3555 | 3555 | 3555 | 100 |
| 403 | 20231227 | 140200 | 1754671990 | 3555 | 3555 | 3555 | 3555 | 80 |
| 404 | 20231227 | 140100 | 1754387590 | 3555 | 3555 | 3555 | 3555 | 405 |
| 405 | 20231227 | 140000 | 1752947815 | 3555 | 3555 | 3555 | 3555 | 92 |
| 406 | 20231227 | 135900 | 1752620755 | 3555 | 3555 | 3555 | 3555 | 157 |
| 407 | 20231227 | 135800 | 1752062620 | 3555 | 3555 | 3555 | 3555 | 1450 |
| 408 | 20231227 | 135700 | 1746907870 | 3555 | 3555 | 3555 | 3555 | 51 |
| 409 | 20231227 | 135600 | 1746726565 | 3555 | 3555 | 3555 | 3555 | 517 |
| 410 | 20231227 | 135500 | 1744888630 | 3555 | 3555 | 3555 | 3555 | 2041 |
| 411 | 20231227 | 135400 | 1737632875 | 3555 | 3555 | 3555 | 3555 | 81 |
| 412 | 20231227 | 135300 | 1737344920 | 3550 | 3550 | 3550 | 3550 | 100 |
| 413 | 20231227 | 135200 | 1736989920 | 3550 | 3555 | 3555 | 3550 | 182 |
| 414 | 20231227 | 135100 | 1736342970 | 3545 | 3550 | 3555 | 3545 | 43 |
| 415 | 20231227 | 135000 | 1736190355 | 3555 | 3545 | 3555 | 3545 | 209 |
| 416 | 20231227 | 134900 | 1735449330 | 3545 | 3550 | 3550 | 3545 | 424 |
| 417 | 20231227 | 134800 | 1733945180 | 3555 | 3555 | 3555 | 3555 | 11 |
| 418 | 20231227 | 134700 | 1733906075 | 3550 | 3550 | 3550 | 3550 | 10 |
| 419 | 20231227 | 134600 | 1733870575 | 3550 | 3550 | 3555 | 3550 | 330 |
| 420 | 20231227 | 134500 | 1732698975 | 3550 | 3555 | 3555 | 3550 | 585 |
| 421 | 20231227 | 134400 | 1730622200 | 3550 | 3550 | 3550 | 3550 | 0 |
| 422 | 20231227 | 134300 | 1730622200 | 3550 | 3550 | 3550 | 3550 | 140 |
| 423 | 20231227 | 134200 | 1730125200 | 3550 | 3555 | 3555 | 3550 | 7625 |
| 424 | 20231227 | 134100 | 1703054945 | 3555 | 3555 | 3555 | 3555 | 393 |
| 425 | 20231227 | 134000 | 1701657830 | 3555 | 3555 | 3560 | 3555 | 1424 |
| 426 | 20231227 | 133900 | 1696595460 | 3555 | 3560 | 3560 | 3555 | 532 |
| 427 | 20231227 | 133800 | 1694702120 | 3560 | 3560 | 3560 | 3560 | 50 |
| 428 | 20231227 | 133700 | 1694524120 | 3560 | 3560 | 3560 | 3560 | 0 |
| 429 | 20231227 | 133600 | 1694524120 | 3560 | 3560 | 3560 | 3560 | 0 |
| 430 | 20231227 | 133500 | 1694524120 | 3560 | 3560 | 3560 | 3560 | 393 |
| 431 | 20231227 | 133400 | 1693125040 | 3560 | 3560 | 3560 | 3560 | 20 |
| 432 | 20231227 | 133300 | 1693053840 | 3565 | 3565 | 3565 | 3565 | 4 |
| 433 | 20231227 | 133200 | 1693039580 | 3550 | 3555 | 3555 | 3550 | 926 |
| 434 | 20231227 | 133100 | 1689752230 | 3550 | 3550 | 3550 | 3550 | 400 |
| 435 | 20231227 | 133000 | 1688332230 | 3550 | 3565 | 3565 | 3550 | 2772 |
| 436 | 20231227 | 132900 | 1678466205 | 3565 | 3560 | 3565 | 3560 | 1585 |
| 437 | 20231227 | 132800 | 1672818175 | 3555 | 3555 | 3555 | 3555 | 82 |
| 438 | 20231227 | 132700 | 1672526665 | 3560 | 3560 | 3560 | 3560 | 20 |
| 439 | 20231227 | 132600 | 1672455465 | 3560 | 3560 | 3560 | 3560 | 51 |
| 440 | 20231227 | 132500 | 1672273905 | 3560 | 3560 | 3560 | 3560 | 30 |
| 441 | 20231227 | 132400 | 1672167105 | 3560 | 3555 | 3560 | 3555 | 53 |
| 442 | 20231227 | 132300 | 1671978655 | 3550 | 3555 | 3555 | 3550 | 271 |
| 443 | 20231227 | 132200 | 1671015450 | 3555 | 3555 | 3555 | 3555 | 101 |
| 444 | 20231227 | 132100 | 1670656395 | 3565 | 3555 | 3565 | 3555 | 606 |
| 445 | 20231227 | 132000 | 1668499550 | 3560 | 3550 | 3560 | 3550 | 1165 |
| 446 | 20231227 | 131900 | 1664363740 | 3550 | 3550 | 3550 | 3550 | 1665 |
| 447 | 20231227 | 131800 | 1658452990 | 3555 | 3560 | 3560 | 3555 | 700 |
| 448 | 20231227 | 131700 | 1655961990 | 3560 | 3560 | 3560 | 3555 | 35 |
| 449 | 20231227 | 131600 | 1655837510 | 3560 | 3555 | 3560 | 3555 | 68 |
| 450 | 20231227 | 131500 | 1655595765 | 3565 | 3555 | 3565 | 3555 | 107 |
| 451 | 20231227 | 131400 | 1655215310 | 3555 | 3555 | 3555 | 3550 | 317 |
| 452 | 20231227 | 131300 | 1654089695 | 3555 | 3555 | 3565 | 3555 | 2500 |
| 453 | 20231227 | 131200 | 1645201485 | 3565 | 3565 | 3565 | 3560 | 214 |
| 454 | 20231227 | 131100 | 1644439615 | 3560 | 3560 | 3560 | 3560 | 100 |
| 455 | 20231227 | 131000 | 1644083615 | 3560 | 3560 | 3560 | 3560 | 2046 |
| 456 | 20231227 | 130900 | 1636799855 | 3565 | 3565 | 3565 | 3565 | 279 |
| 457 | 20231227 | 130800 | 1635805220 | 3565 | 3570 | 3570 | 3560 | 1086 |
| 458 | 20231227 | 130700 | 1631931140 | 3570 | 3565 | 3570 | 3565 | 1086 |
| 459 | 20231227 | 130600 | 1628055320 | 3565 | 3565 | 3565 | 3560 | 211 |
| 460 | 20231227 | 130500 | 1627303610 | 3565 | 3565 | 3565 | 3565 | 20 |
| 461 | 20231227 | 130400 | 1627232310 | 3565 | 3565 | 3565 | 3560 | 51 |
| 462 | 20231227 | 130300 | 1627050740 | 3570 | 3565 | 3570 | 3560 | 436 |
| 463 | 20231227 | 130200 | 1625494800 | 3570 | 3570 | 3570 | 3570 | 2000 |
| 464 | 20231227 | 130100 | 1618354800 | 3560 | 3565 | 3565 | 3560 | 525 |
| 465 | 20231227 | 130000 | 1616484600 | 3565 | 3565 | 3565 | 3565 | 690 |
| 466 | 20231227 | 125900 | 1614024750 | 3565 | 3565 | 3565 | 3565 | 0 |
| 467 | 20231227 | 125800 | 1614024750 | 3565 | 3565 | 3565 | 3565 | 1992 |
| 468 | 20231227 | 125700 | 1606923270 | 3565 | 3570 | 3570 | 3565 | 366 |
| 469 | 20231227 | 125600 | 1605616655 | 3570 | 3570 | 3580 | 3570 | 2937 |
| 470 | 20231227 | 125500 | 1595131505 | 3570 | 3575 | 3575 | 3570 | 1177 |
| 471 | 20231227 | 125400 | 1590928370 | 3575 | 3570 | 3575 | 3570 | 79 |
| 472 | 20231227 | 125300 | 1590646085 | 3570 | 3570 | 3570 | 3570 | 1095 |
| 473 | 20231227 | 125200 | 1586736935 | 3575 | 3585 | 3585 | 3575 | 2295 |
| 474 | 20231227 | 125100 | 1578522305 | 3585 | 3580 | 3585 | 3580 | 483 |
| 475 | 20231227 | 125000 | 1576790790 | 3585 | 3585 | 3585 | 3585 | 2003 |
| 476 | 20231227 | 124900 | 1569610035 | 3565 | 3570 | 3585 | 3565 | 5213 |
| 477 | 20231227 | 124800 | 1550958670 | 3585 | 3585 | 3585 | 3585 | 2428 |
| 478 | 20231227 | 124700 | 1542254290 | 3585 | 3585 | 3585 | 3575 | 382 |
| 479 | 20231227 | 124600 | 1540888120 | 3585 | 3580 | 3585 | 3580 | 472 |
| 480 | 20231227 | 124500 | 1539197830 | 3580 | 3580 | 3580 | 3575 | 1075 |
| 481 | 20231227 | 124400 | 1535349385 | 3580 | 3580 | 3585 | 3575 | 3516 |
| 482 | 20231227 | 124300 | 1522763085 | 3585 | 3570 | 3585 | 3570 | 5544 |
| 483 | 20231227 | 124200 | 1502913180 | 3570 | 3570 | 3570 | 3565 | 611 |
| 484 | 20231227 | 124100 | 1500734415 | 3570 | 3580 | 3580 | 3570 | 3043 |
| 485 | 20231227 | 124000 | 1489842755 | 3580 | 3575 | 3580 | 3575 | 2696 |
| 486 | 20231227 | 123900 | 1480194220 | 3570 | 3570 | 3570 | 3570 | 1750 |
| 487 | 20231227 | 123800 | 1473946720 | 3565 | 3560 | 3565 | 3560 | 1509 |
| 488 | 20231227 | 123700 | 1468567920 | 3560 | 3555 | 3560 | 3555 | 14744 |
| 489 | 20231227 | 123600 | 1416083285 | 3560 | 3555 | 3560 | 3555 | 2 |
| 490 | 20231227 | 123500 | 1416076170 | 3560 | 3560 | 3560 | 3555 | 92 |
| 491 | 20231227 | 123400 | 1415748955 | 3560 | 3555 | 3560 | 3555 | 111 |
| 492 | 20231227 | 123300 | 1415354345 | 3560 | 3555 | 3560 | 3550 | 1246 |
| 493 | 20231227 | 123200 | 1410924810 | 3555 | 3560 | 3560 | 3555 | 1710 |
| 494 | 20231227 | 123100 | 1404845090 | 3560 | 3555 | 3560 | 3555 | 105 |
| 495 | 20231227 | 123000 | 1404471810 | 3560 | 3560 | 3560 | 3560 | 3 |
| 496 | 20231227 | 122900 | 1404461130 | 3555 | 3555 | 3560 | 3555 | 2828 |
| 497 | 20231227 | 122800 | 1394394335 | 3555 | 3560 | 3560 | 3555 | 366 |
| 498 | 20231227 | 122700 | 1393091875 | 3560 | 3555 | 3560 | 3555 | 9 |
| 499 | 20231227 | 122600 | 1393059860 | 3560 | 3560 | 3560 | 3560 | 278 |
| 500 | 20231227 | 122500 | 1392070180 | 3560 | 3555 | 3560 | 3555 | 62 |
| 501 | 20231227 | 122400 | 1391849710 | 3560 | 3560 | 3560 | 3560 | 0 |
| 502 | 20231227 | 122300 | 1391849710 | 3560 | 3555 | 3560 | 3555 | 492 |
| 503 | 20231227 | 122200 | 1390099190 | 3555 | 3560 | 3560 | 3555 | 406 |
| 504 | 20231227 | 122100 | 1388654330 | 3555 | 3555 | 3555 | 3555 | 243 |
| 505 | 20231227 | 122000 | 1387790465 | 3555 | 3555 | 3555 | 3555 | 1143 |
| 506 | 20231227 | 121900 | 1383727100 | 3560 | 3555 | 3560 | 3555 | 28 |
| 507 | 20231227 | 121800 | 1383627550 | 3560 | 3560 | 3560 | 3555 | 848 |
| 508 | 20231227 | 121700 | 1380609890 | 3560 | 3555 | 3560 | 3555 | 414 |
| 509 | 20231227 | 121600 | 1379136620 | 3555 | 3550 | 3560 | 3550 | 4249 |
| 510 | 20231227 | 121500 | 1364051955 | 3555 | 3560 | 3560 | 3555 | 403 |
| 511 | 20231227 | 121400 | 1362618780 | 3560 | 3555 | 3560 | 3550 | 185 |
| 512 | 20231227 | 121300 | 1361962000 | 3560 | 3560 | 3560 | 3555 | 649 |
| 513 | 20231227 | 121200 | 1359654750 | 3560 | 3555 | 3560 | 3555 | 902 |
| 514 | 20231227 | 121100 | 1356445640 | 3555 | 3560 | 3560 | 3555 | 110 |
| 515 | 20231227 | 121000 | 1356054540 | 3560 | 3555 | 3560 | 3555 | 355 |
| 516 | 20231227 | 120900 | 1354792450 | 3560 | 3560 | 3560 | 3560 | 405 |
| 517 | 20231227 | 120800 | 1353350650 | 3560 | 3565 | 3565 | 3560 | 96 |
| 518 | 20231227 | 120700 | 1353008845 | 3565 | 3565 | 3565 | 3550 | 998 |
| 519 | 20231227 | 120600 | 1349463245 | 3560 | 3565 | 3565 | 3560 | 3291 |
| 520 | 20231227 | 120500 | 1337743880 | 3565 | 3560 | 3565 | 3560 | 2501 |
| 521 | 20231227 | 120400 | 1328840315 | 3560 | 3560 | 3565 | 3550 | 508 |
| 522 | 20231227 | 120300 | 1327031875 | 3565 | 3565 | 3565 | 3545 | 2276 |
| 523 | 20231227 | 120200 | 1318944760 | 3565 | 3560 | 3565 | 3555 | 513 |
| 524 | 20231227 | 120100 | 1317120420 | 3560 | 3560 | 3565 | 3560 | 283 |
| 525 | 20231227 | 120000 | 1316112785 | 3565 | 3565 | 3570 | 3565 | 192 |
| 526 | 20231227 | 115900 | 1315428300 | 3570 | 3570 | 3570 | 3565 | 359 |
| 527 | 20231227 | 115800 | 1314148440 | 3565 | 3570 | 3570 | 3565 | 208 |
| 528 | 20231227 | 115700 | 1313405890 | 3570 | 3565 | 3580 | 3565 | 330 |
| 529 | 20231227 | 115600 | 1312226390 | 3585 | 3570 | 3585 | 3550 | 7401 |
| 530 | 20231227 | 115500 | 1285869780 | 3585 | 3585 | 3590 | 3565 | 5041 |
| 531 | 20231227 | 115400 | 1267852600 | 3590 | 3590 | 3590 | 3590 | 1765 |
| 532 | 20231227 | 115300 | 1261516250 | 3590 | 3590 | 3590 | 3580 | 5177 |
| 533 | 20231227 | 115200 | 1242954500 | 3590 | 3575 | 3590 | 3575 | 7548 |
| 534 | 20231227 | 115100 | 1215917350 | 3575 | 3575 | 3580 | 3575 | 299 |
| 535 | 20231227 | 115000 | 1214848410 | 3575 | 3575 | 3575 | 3575 | 2235 |
| 536 | 20231227 | 114900 | 1206858285 | 3575 | 3585 | 3585 | 3575 | 3837 |
| 537 | 20231227 | 114800 | 1193136395 | 3585 | 3585 | 3585 | 3585 | 90 |
| 538 | 20231227 | 114700 | 1192813745 | 3585 | 3575 | 3585 | 3575 | 6917 |
| 539 | 20231227 | 114600 | 1168051270 | 3575 | 3570 | 3575 | 3570 | 2809 |
| 540 | 20231227 | 114500 | 1158009920 | 3570 | 3575 | 3575 | 3570 | 1991 |
| 541 | 20231227 | 114400 | 1150902000 | 3570 | 3570 | 3570 | 3565 | 2844 |
| 542 | 20231227 | 114300 | 1140748980 | 3570 | 3575 | 3575 | 3570 | 545 |
| 543 | 20231227 | 114200 | 1138800615 | 3575 | 3570 | 3575 | 3570 | 2568 |
| 544 | 20231227 | 114100 | 1129627475 | 3570 | 3575 | 3575 | 3570 | 374 |
| 545 | 20231227 | 114000 | 1128290450 | 3575 | 3585 | 3585 | 3575 | 2028 |
| 546 | 20231227 | 113900 | 1121036705 | 3585 | 3585 | 3585 | 3585 | 602 |
| 547 | 20231227 | 113800 | 1118878535 | 3585 | 3580 | 3585 | 3580 | 6064 |
| 548 | 20231227 | 113700 | 1097149205 | 3580 | 3585 | 3585 | 3575 | 860 |
| 549 | 20231227 | 113600 | 1094069870 | 3585 | 3570 | 3585 | 3570 | 7292 |
| 550 | 20231227 | 113500 | 1067992550 | 3570 | 3570 | 3570 | 3570 | 1469 |
| 551 | 20231227 | 113400 | 1062748220 | 3570 | 3565 | 3575 | 3565 | 4599 |
| 552 | 20231227 | 113300 | 1046337245 | 3565 | 3550 | 3565 | 3550 | 13763 |
| 553 | 20231227 | 113200 | 997371265 | 3550 | 3545 | 3550 | 3545 | 782 |
| 554 | 20231227 | 113100 | 994596425 | 3545 | 3550 | 3555 | 3545 | 2744 |
| 555 | 20231227 | 113000 | 984859130 | 3545 | 3550 | 3550 | 3545 | 3350 |
| 556 | 20231227 | 112900 | 972972435 | 3550 | 3555 | 3555 | 3550 | 3239 |
| 557 | 20231227 | 112800 | 961468790 | 3555 | 3560 | 3560 | 3555 | 268 |
| 558 | 20231227 | 112700 | 960516035 | 3560 | 3560 | 3560 | 3555 | 1612 |
| 559 | 20231227 | 112600 | 954778990 | 3565 | 3555 | 3565 | 3550 | 2123 |
| 560 | 20231227 | 112500 | 947228560 | 3550 | 3555 | 3560 | 3545 | 1080 |
| 561 | 20231227 | 112400 | 943391190 | 3555 | 3555 | 3555 | 3545 | 33 |
| 562 | 20231227 | 112300 | 943273895 | 3540 | 3540 | 3560 | 3540 | 10311 |
| 563 | 20231227 | 112200 | 906594065 | 3540 | 3540 | 3555 | 3535 | 9424 |
| 564 | 20231227 | 112100 | 873170545 | 3540 | 3540 | 3540 | 3540 | 480 |
| 565 | 20231227 | 112000 | 871471345 | 3540 | 3540 | 3540 | 3540 | 864 |
| 566 | 20231227 | 111900 | 868412785 | 3540 | 3540 | 3545 | 3540 | 284 |
| 567 | 20231227 | 111800 | 867407410 | 3540 | 3545 | 3545 | 3540 | 3672 |
| 568 | 20231227 | 111700 | 854390200 | 3545 | 3545 | 3545 | 3545 | 830 |
| 569 | 20231227 | 111600 | 851447850 | 3540 | 3530 | 3545 | 3530 | 6514 |
| 570 | 20231227 | 111500 | 828404140 | 3525 | 3530 | 3530 | 3525 | 334 |
| 571 | 20231227 | 111400 | 827225250 | 3530 | 3530 | 3530 | 3530 | 10 |
| 572 | 20231227 | 111300 | 827189950 | 3530 | 3530 | 3530 | 3530 | 595 |
| 573 | 20231227 | 111200 | 825089600 | 3525 | 3525 | 3525 | 3525 | 1069 |
| 574 | 20231227 | 111100 | 821321375 | 3520 | 3530 | 3530 | 3520 | 439 |
| 575 | 20231227 | 111000 | 819772515 | 3530 | 3525 | 3530 | 3525 | 11 |
| 576 | 20231227 | 110900 | 819733735 | 3525 | 3525 | 3525 | 3525 | 426 |
| 577 | 20231227 | 110800 | 818232085 | 3525 | 3525 | 3525 | 3525 | 412 |
| 578 | 20231227 | 110700 | 816779785 | 3525 | 3525 | 3525 | 3525 | 1410 |
| 579 | 20231227 | 110600 | 811809535 | 3520 | 3520 | 3520 | 3520 | 739 |
| 580 | 20231227 | 110500 | 809208255 | 3515 | 3515 | 3515 | 3515 | 671 |
| 581 | 20231227 | 110400 | 806849690 | 3520 | 3520 | 3520 | 3520 | 0 |
| 582 | 20231227 | 110300 | 806849690 | 3520 | 3520 | 3520 | 3520 | 10 |
| 583 | 20231227 | 110200 | 806814490 | 3520 | 3515 | 3520 | 3515 | 809 |
| 584 | 20231227 | 110100 | 803970850 | 3515 | 3515 | 3515 | 3515 | 1 |
| 585 | 20231227 | 110000 | 803967335 | 3515 | 3505 | 3515 | 3505 | 2840 |
| 586 | 20231227 | 105900 | 793998940 | 3510 | 3510 | 3510 | 3510 | 1169 |
| 587 | 20231227 | 105800 | 789895750 | 3515 | 3520 | 3520 | 3515 | 46 |
| 588 | 20231227 | 105700 | 789733920 | 3515 | 3515 | 3515 | 3515 | 23 |
| 589 | 20231227 | 105600 | 789653075 | 3515 | 3515 | 3515 | 3515 | 73 |
| 590 | 20231227 | 105500 | 789396480 | 3520 | 3515 | 3520 | 3515 | 26 |
| 591 | 20231227 | 105400 | 789305080 | 3520 | 3525 | 3525 | 3520 | 42 |
| 592 | 20231227 | 105300 | 789157235 | 3520 | 3520 | 3520 | 3520 | 5 |
| 593 | 20231227 | 105200 | 789139635 | 3520 | 3520 | 3520 | 3520 | 8394 |
| 594 | 20231227 | 105100 | 759592755 | 3520 | 3520 | 3520 | 3520 | 3 |
| 595 | 20231227 | 105000 | 759582195 | 3525 | 3525 | 3525 | 3525 | 185 |
| 596 | 20231227 | 104900 | 758930070 | 3525 | 3525 | 3525 | 3525 | 0 |
| 597 | 20231227 | 104800 | 758930070 | 3525 | 3530 | 3530 | 3525 | 600 |
| 598 | 20231227 | 104700 | 756815055 | 3530 | 3530 | 3530 | 3530 | 1 |
| 599 | 20231227 | 104600 | 756811525 | 3530 | 3530 | 3530 | 3530 | 1769 |
| 600 | 20231227 | 104500 | 750566955 | 3525 | 3525 | 3525 | 3525 | 0 |
| 601 | 20231227 | 104400 | 750566955 | 3525 | 3525 | 3525 | 3520 | 1076 |
| 602 | 20231227 | 104300 | 746775555 | 3525 | 3525 | 3525 | 3525 | 2225 |
| 603 | 20231227 | 104200 | 738932430 | 3525 | 3520 | 3525 | 3520 | 1032 |
| 604 | 20231227 | 104100 | 735295135 | 3515 | 3520 | 3520 | 3515 | 210 |
| 605 | 20231227 | 104000 | 734556935 | 3520 | 3520 | 3520 | 3520 | 0 |
| 606 | 20231227 | 103900 | 734556935 | 3520 | 3520 | 3520 | 3520 | 804 |
| 607 | 20231227 | 103800 | 731726855 | 3525 | 3525 | 3525 | 3525 | 101 |
| 608 | 20231227 | 103700 | 731370830 | 3525 | 3525 | 3525 | 3525 | 11 |
| 609 | 20231227 | 103600 | 731332055 | 3520 | 3510 | 3520 | 3510 | 8094 |
| 610 | 20231227 | 103500 | 702861725 | 3510 | 3520 | 3520 | 3510 | 722 |
| 611 | 20231227 | 103400 | 700326505 | 3520 | 3520 | 3520 | 3520 | 21 |
| 612 | 20231227 | 103300 | 700252585 | 3520 | 3515 | 3520 | 3515 | 2457 |
| 613 | 20231227 | 103200 | 691606780 | 3505 | 3505 | 3505 | 3505 | 0 |
| 614 | 20231227 | 103100 | 691606780 | 3505 | 3505 | 3515 | 3505 | 82 |
| 615 | 20231227 | 103000 | 691319320 | 3505 | 3505 | 3505 | 3505 | 2 |
| 616 | 20231227 | 102900 | 691312310 | 3505 | 3505 | 3505 | 3505 | 49 |
| 617 | 20231227 | 102800 | 691140565 | 3505 | 3505 | 3505 | 3505 | 11 |
| 618 | 20231227 | 102700 | 691102010 | 3515 | 3515 | 3515 | 3515 | 1 |
| 619 | 20231227 | 102600 | 691098495 | 3515 | 3515 | 3515 | 3510 | 634 |
| 620 | 20231227 | 102500 | 688872580 | 3515 | 3515 | 3515 | 3515 | 0 |
| 621 | 20231227 | 102400 | 688872580 | 3515 | 3515 | 3515 | 3515 | 0 |
| 622 | 20231227 | 102300 | 688872580 | 3515 | 3515 | 3515 | 3515 | 61 |
| 623 | 20231227 | 102200 | 688658165 | 3520 | 3520 | 3525 | 3520 | 573 |
| 624 | 20231227 | 102100 | 686641195 | 3530 | 3530 | 3530 | 3530 | 152 |
| 625 | 20231227 | 102000 | 686104635 | 3525 | 3525 | 3525 | 3525 | 1076 |
| 626 | 20231227 | 101900 | 682311735 | 3525 | 3510 | 3525 | 3510 | 3980 |
| 627 | 20231227 | 101800 | 668339015 | 3510 | 3500 | 3510 | 3500 | 1906 |
| 628 | 20231227 | 101700 | 661661880 | 3500 | 3500 | 3500 | 3500 | 215 |
| 629 | 20231227 | 101600 | 660909380 | 3500 | 3500 | 3500 | 3500 | 89 |
| 630 | 20231227 | 101500 | 660597880 | 3500 | 3500 | 3500 | 3500 | 50 |
| 631 | 20231227 | 101400 | 660422880 | 3495 | 3500 | 3500 | 3495 | 112 |
| 632 | 20231227 | 101300 | 660030930 | 3500 | 3500 | 3500 | 3500 | 2266 |
| 633 | 20231227 | 101200 | 652099930 | 3500 | 3500 | 3500 | 3500 | 1154 |
| 634 | 20231227 | 101100 | 648060930 | 3500 | 3500 | 3500 | 3500 | 10 |
| 635 | 20231227 | 101000 | 648025930 | 3495 | 3495 | 3500 | 3495 | 1136 |
| 636 | 20231227 | 100900 | 644055560 | 3500 | 3500 | 3500 | 3500 | 10 |
| 637 | 20231227 | 100800 | 644020560 | 3500 | 3495 | 3500 | 3495 | 2584 |
| 638 | 20231227 | 100700 | 634982475 | 3495 | 3500 | 3500 | 3495 | 1012 |
| 639 | 20231227 | 100600 | 631445475 | 3495 | 3500 | 3500 | 3495 | 1452 |
| 640 | 20231227 | 100500 | 626368415 | 3500 | 3500 | 3505 | 3500 | 87 |
| 641 | 20231227 | 100400 | 626063910 | 3500 | 3500 | 3500 | 3500 | 1 |
| 642 | 20231227 | 100300 | 626060410 | 3495 | 3500 | 3505 | 3495 | 1118 |
| 643 | 20231227 | 100200 | 622151405 | 3505 | 3505 | 3505 | 3505 | 0 |
| 644 | 20231227 | 100100 | 622151405 | 3505 | 3505 | 3505 | 3505 | 0 |
| 645 | 20231227 | 100000 | 622151405 | 3505 | 3500 | 3505 | 3495 | 2113 |
| 646 | 20231227 | 095900 | 614759595 | 3505 | 3500 | 3505 | 3500 | 94 |
| 647 | 20231227 | 095800 | 614430220 | 3500 | 3510 | 3510 | 3500 | 599 |
| 648 | 20231227 | 095700 | 612333590 | 3510 | 3500 | 3510 | 3500 | 108 |
| 649 | 20231227 | 095600 | 611955075 | 3505 | 3510 | 3510 | 3505 | 2 |
| 650 | 20231227 | 095500 | 611948060 | 3500 | 3510 | 3510 | 3500 | 143 |
| 651 | 20231227 | 095400 | 611447515 | 3495 | 3505 | 3505 | 3495 | 401 |
| 652 | 20231227 | 095300 | 610043010 | 3510 | 3510 | 3510 | 3510 | 220 |
| 653 | 20231227 | 095200 | 609270810 | 3500 | 3495 | 3510 | 3495 | 2116 |
| 654 | 20231227 | 095100 | 601865260 | 3495 | 3500 | 3505 | 3495 | 2179 |
| 655 | 20231227 | 095000 | 594239670 | 3500 | 3490 | 3500 | 3490 | 834 |
| 656 | 20231227 | 094900 | 591328540 | 3500 | 3490 | 3500 | 3490 | 1833 |
| 657 | 20231227 | 094800 | 584931295 | 3500 | 3495 | 3500 | 3490 | 2247 |
| 658 | 20231227 | 094700 | 577084530 | 3495 | 3505 | 3505 | 3495 | 3049 |
| 659 | 20231227 | 094600 | 566398995 | 3505 | 3500 | 3505 | 3500 | 1003 |
| 660 | 20231227 | 094500 | 562888485 | 3500 | 3500 | 3515 | 3500 | 3592 |
| 661 | 20231227 | 094400 | 550279785 | 3500 | 3505 | 3505 | 3500 | 1984 |
| 662 | 20231227 | 094300 | 543335735 | 3505 | 3510 | 3510 | 3500 | 1032 |
| 663 | 20231227 | 094200 | 539723505 | 3510 | 3500 | 3510 | 3500 | 78 |
| 664 | 20231227 | 094100 | 539450455 | 3515 | 3515 | 3515 | 3515 | 2 |
| 665 | 20231227 | 094000 | 539443425 | 3515 | 3505 | 3515 | 3500 | 3199 |
| 666 | 20231227 | 093900 | 528225815 | 3510 | 3520 | 3525 | 3510 | 1613 |
| 667 | 20231227 | 093800 | 522561285 | 3525 | 3525 | 3525 | 3510 | 169 |
| 668 | 20231227 | 093700 | 521965620 | 3525 | 3510 | 3530 | 3510 | 390 |
| 669 | 20231227 | 093600 | 520596535 | 3515 | 3525 | 3525 | 3515 | 2731 |
| 670 | 20231227 | 093500 | 510973380 | 3535 | 3525 | 3535 | 3525 | 416 |
| 671 | 20231227 | 093400 | 509506820 | 3520 | 3525 | 3525 | 3520 | 1862 |
| 672 | 20231227 | 093300 | 502949875 | 3525 | 3530 | 3535 | 3525 | 6922 |
| 673 | 20231227 | 093200 | 478484645 | 3530 | 3530 | 3530 | 3530 | 2101 |
| 674 | 20231227 | 093100 | 471068115 | 3530 | 3530 | 3530 | 3525 | 679 |
| 675 | 20231227 | 093000 | 468673605 | 3530 | 3520 | 3530 | 3520 | 7283 |
| 676 | 20231227 | 092900 | 443009650 | 3520 | 3525 | 3525 | 3520 | 2232 |
| 677 | 20231227 | 092800 | 435144820 | 3520 | 3500 | 3520 | 3495 | 11309 |
| 678 | 20231227 | 092700 | 395550290 | 3505 | 3515 | 3515 | 3505 | 1625 |
| 679 | 20231227 | 092600 | 389849380 | 3515 | 3520 | 3520 | 3515 | 505 |
| 680 | 20231227 | 092500 | 388071785 | 3525 | 3530 | 3530 | 3525 | 283 |
| 681 | 20231227 | 092400 | 387074065 | 3530 | 3530 | 3535 | 3530 | 1006 |
| 682 | 20231227 | 092300 | 383522490 | 3530 | 3535 | 3535 | 3530 | 772 |
| 683 | 20231227 | 092200 | 380796295 | 3545 | 3545 | 3545 | 3535 | 500 |
| 684 | 20231227 | 092100 | 379025905 | 3550 | 3530 | 3550 | 3530 | 6079 |
| 685 | 20231227 | 092000 | 357501415 | 3535 | 3545 | 3550 | 3535 | 1739 |
| 686 | 20231227 | 091900 | 351341145 | 3550 | 3545 | 3555 | 3545 | 15412 |
| 687 | 20231227 | 091800 | 296623680 | 3560 | 3540 | 3560 | 3540 | 13414 |
| 688 | 20231227 | 091700 | 249021365 | 3540 | 3540 | 3545 | 3540 | 1698 |
| 689 | 20231227 | 091600 | 243003055 | 3545 | 3540 | 3545 | 3535 | 6844 |
| 690 | 20231227 | 091500 | 218758620 | 3540 | 3520 | 3540 | 3520 | 8350 |
| 691 | 20231227 | 091400 | 189262240 | 3515 | 3520 | 3520 | 3515 | 508 |
| 692 | 20231227 | 091300 | 187475755 | 3520 | 3530 | 3530 | 3520 | 1520 |
| 693 | 20231227 | 091200 | 182114035 | 3530 | 3530 | 3535 | 3520 | 3879 |
| 694 | 20231227 | 091100 | 168406630 | 3530 | 3515 | 3535 | 3515 | 4352 |
| 695 | 20231227 | 091000 | 153064170 | 3515 | 3515 | 3515 | 3515 | 400 |
| 696 | 20231227 | 090900 | 151658170 | 3520 | 3505 | 3525 | 3485 | 7177 |
| 697 | 20231227 | 090800 | 126488190 | 3500 | 3495 | 3500 | 3490 | 910 |
| 698 | 20231227 | 090700 | 123305465 | 3495 | 3515 | 3515 | 3495 | 2638 |
| 699 | 20231227 | 090600 | 114069615 | 3520 | 3520 | 3520 | 3515 | 3574 |
| 700 | 20231227 | 090500 | 101490140 | 3500 | 3500 | 3520 | 3500 | 3742 |
| 701 | 20231227 | 090400 | 88340225 | 3500 | 3510 | 3510 | 3500 | 1665 |
| 702 | 20231227 | 090300 | 82498085 | 3510 | 3510 | 3510 | 3500 | 9137 |
| 703 | 20231227 | 090200 | 50468405 | 3510 | 3505 | 3515 | 3505 | 5573 |
| 704 | 20231227 | 090100 | 30901815 | 3510 | 3485 | 3520 | 3485 | 3282 |
| 705 | 20231227 | 090000 | 19414515 | 3480 | 3490 | 3490 | 3475 | 5577 |