32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 195500 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 3435 |
| 3 | 20231228 | 195400 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 4 | 20231228 | 195300 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 5 | 20231228 | 195200 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 6 | 20231228 | 195100 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 7 | 20231228 | 195000 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 8 | 20231228 | 194900 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 9 | 20231228 | 194800 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 10 | 20231228 | 194700 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 11 | 20231228 | 194600 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 12 | 20231228 | 194500 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 13 | 20231228 | 194400 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 14 | 20231228 | 194300 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 15 | 20231228 | 194200 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 16 | 20231228 | 194100 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 17 | 20231228 | 194000 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 18 | 20231228 | 193900 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 19 | 20231228 | 193800 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 20 | 20231228 | 193700 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 21 | 20231228 | 193600 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 22 | 20231228 | 193500 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 23 | 20231228 | 193400 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 24 | 20231228 | 193300 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 25 | 20231228 | 193200 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 26 | 20231228 | 193100 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 27 | 20231228 | 193000 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 28 | 20231228 | 192900 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 29 | 20231228 | 192800 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 30 | 20231228 | 192700 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 31 | 20231228 | 192600 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 32 | 20231228 | 192500 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 3435 |
| 33 | 20231228 | 192400 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 34 | 20231228 | 192300 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 35 | 20231228 | 192200 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 36 | 20231228 | 192100 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 37 | 20231228 | 192000 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 38 | 20231228 | 191900 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 39 | 20231228 | 191800 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 40 | 20231228 | 191700 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 41 | 20231228 | 191600 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 42 | 20231228 | 191500 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 43 | 20231228 | 191400 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 44 | 20231228 | 191300 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 45 | 20231228 | 191200 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 46 | 20231228 | 191100 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 47 | 20231228 | 191000 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 48 | 20231228 | 190900 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 49 | 20231228 | 190800 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 50 | 20231228 | 190700 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 51 | 20231228 | 190600 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 52 | 20231228 | 190500 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 53 | 20231228 | 190400 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 54 | 20231228 | 190300 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 55 | 20231228 | 190200 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 56 | 20231228 | 190100 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 57 | 20231228 | 190000 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 58 | 20231228 | 185900 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 59 | 20231228 | 185800 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 60 | 20231228 | 185700 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 61 | 20231228 | 185600 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 62 | 20231228 | 185500 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 3435 |
| 63 | 20231228 | 185400 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 64 | 20231228 | 185300 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 65 | 20231228 | 185200 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 66 | 20231228 | 185100 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 67 | 20231228 | 185000 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 68 | 20231228 | 184900 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 69 | 20231228 | 184800 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 70 | 20231228 | 184700 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 71 | 20231228 | 184600 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 72 | 20231228 | 184500 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 73 | 20231228 | 184400 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 74 | 20231228 | 184300 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 75 | 20231228 | 184200 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 76 | 20231228 | 184100 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 77 | 20231228 | 184000 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 78 | 20231228 | 183900 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 79 | 20231228 | 183800 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 80 | 20231228 | 183700 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 81 | 20231228 | 183600 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 82 | 20231228 | 183500 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 83 | 20231228 | 183400 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 84 | 20231228 | 183300 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 85 | 20231228 | 183200 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 86 | 20231228 | 183100 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 87 | 20231228 | 183000 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 88 | 20231228 | 182900 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 89 | 20231228 | 182800 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 90 | 20231228 | 182700 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 91 | 20231228 | 182600 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 92 | 20231228 | 182500 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 3435 |
| 93 | 20231228 | 182400 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 94 | 20231228 | 182300 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 95 | 20231228 | 182200 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 96 | 20231228 | 182100 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 97 | 20231228 | 182000 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 98 | 20231228 | 181900 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 99 | 20231228 | 181800 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 100 | 20231228 | 181700 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 101 | 20231228 | 181600 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 102 | 20231228 | 181500 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 103 | 20231228 | 181400 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 104 | 20231228 | 181300 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 105 | 20231228 | 181200 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 106 | 20231228 | 181100 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 107 | 20231228 | 181000 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 108 | 20231228 | 180900 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 109 | 20231228 | 180800 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 110 | 20231228 | 180700 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 111 | 20231228 | 180600 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 112 | 20231228 | 180500 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 113 | 20231228 | 180400 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 114 | 20231228 | 180300 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 115 | 20231228 | 180200 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 116 | 20231228 | 180100 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 117 | 20231228 | 180000 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 118 | 20231228 | 175900 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 119 | 20231228 | 175800 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 120 | 20231228 | 175700 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 121 | 20231228 | 175600 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 122 | 20231228 | 175500 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 3435 |
| 123 | 20231228 | 175400 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 124 | 20231228 | 175300 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 125 | 20231228 | 175200 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 126 | 20231228 | 175100 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 127 | 20231228 | 175000 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 128 | 20231228 | 174900 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 129 | 20231228 | 174800 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 130 | 20231228 | 174700 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 131 | 20231228 | 174600 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 132 | 20231228 | 174500 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 133 | 20231228 | 174400 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 134 | 20231228 | 174300 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 135 | 20231228 | 174200 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 136 | 20231228 | 174100 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 137 | 20231228 | 174000 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 138 | 20231228 | 173900 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 139 | 20231228 | 173800 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 140 | 20231228 | 173700 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 141 | 20231228 | 173600 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 142 | 20231228 | 173500 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 143 | 20231228 | 173400 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 144 | 20231228 | 173300 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 145 | 20231228 | 173200 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 146 | 20231228 | 173100 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 147 | 20231228 | 173000 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 148 | 20231228 | 172900 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 149 | 20231228 | 172800 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 150 | 20231228 | 172700 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 151 | 20231228 | 172600 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 152 | 20231228 | 172500 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 3435 |
| 153 | 20231228 | 172400 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 154 | 20231228 | 172300 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 155 | 20231228 | 172200 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 156 | 20231228 | 172100 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 157 | 20231228 | 172000 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 158 | 20231228 | 171900 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 159 | 20231228 | 171800 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 160 | 20231228 | 171700 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 161 | 20231228 | 171600 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 162 | 20231228 | 171500 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 163 | 20231228 | 171400 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 164 | 20231228 | 171300 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 165 | 20231228 | 171200 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 166 | 20231228 | 171100 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 167 | 20231228 | 171000 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 168 | 20231228 | 170900 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 169 | 20231228 | 170800 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 170 | 20231228 | 170700 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 171 | 20231228 | 170600 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 172 | 20231228 | 170500 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 173 | 20231228 | 170400 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 174 | 20231228 | 170300 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 175 | 20231228 | 170200 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 176 | 20231228 | 170100 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 177 | 20231228 | 170000 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 178 | 20231228 | 165900 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 179 | 20231228 | 165800 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 180 | 20231228 | 165700 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 181 | 20231228 | 165600 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 182 | 20231228 | 165500 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 3435 |
| 183 | 20231228 | 165400 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 184 | 20231228 | 165300 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 185 | 20231228 | 165200 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 186 | 20231228 | 165100 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 187 | 20231228 | 165000 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 188 | 20231228 | 164900 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 189 | 20231228 | 164800 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 190 | 20231228 | 164700 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 191 | 20231228 | 164600 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 192 | 20231228 | 164500 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 193 | 20231228 | 164400 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 194 | 20231228 | 164300 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 195 | 20231228 | 164200 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 196 | 20231228 | 164100 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 197 | 20231228 | 164000 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 198 | 20231228 | 163900 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 199 | 20231228 | 163800 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 200 | 20231228 | 163700 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 201 | 20231228 | 163600 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 202 | 20231228 | 163500 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 203 | 20231228 | 163400 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 204 | 20231228 | 163300 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 205 | 20231228 | 163200 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 206 | 20231228 | 163100 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 207 | 20231228 | 163000 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 208 | 20231228 | 162900 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 209 | 20231228 | 162800 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 210 | 20231228 | 162700 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 211 | 20231228 | 162600 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 212 | 20231228 | 162500 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 3435 |
| 213 | 20231228 | 162400 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 214 | 20231228 | 162300 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 215 | 20231228 | 162200 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 216 | 20231228 | 162100 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 217 | 20231228 | 162000 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 218 | 20231228 | 161900 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 219 | 20231228 | 161800 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 220 | 20231228 | 161700 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 221 | 20231228 | 161600 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 222 | 20231228 | 161500 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 223 | 20231228 | 161400 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 224 | 20231228 | 161300 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 225 | 20231228 | 161200 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 226 | 20231228 | 161100 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 227 | 20231228 | 161000 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 228 | 20231228 | 160900 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 229 | 20231228 | 160800 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 230 | 20231228 | 160700 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 231 | 20231228 | 160600 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 232 | 20231228 | 160500 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 233 | 20231228 | 160400 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 234 | 20231228 | 160300 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 235 | 20231228 | 160200 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 236 | 20231228 | 160100 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 237 | 20231228 | 160000 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 238 | 20231228 | 155900 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 239 | 20231228 | 155800 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 240 | 20231228 | 155700 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 241 | 20231228 | 155600 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 242 | 20231228 | 155500 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 3435 |
| 243 | 20231228 | 155400 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 244 | 20231228 | 155300 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 245 | 20231228 | 155200 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 246 | 20231228 | 155100 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 247 | 20231228 | 155000 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 248 | 20231228 | 154900 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 249 | 20231228 | 154800 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 250 | 20231228 | 154700 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 251 | 20231228 | 154600 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 252 | 20231228 | 154500 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 253 | 20231228 | 154400 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 254 | 20231228 | 154300 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 255 | 20231228 | 154200 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 256 | 20231228 | 154100 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 257 | 20231228 | 154000 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 258 | 20231228 | 153900 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 259 | 20231228 | 153800 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 260 | 20231228 | 153700 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 261 | 20231228 | 153600 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 262 | 20231228 | 153500 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 263 | 20231228 | 153400 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 264 | 20231228 | 153300 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 265 | 20231228 | 153200 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 266 | 20231228 | 153100 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 0 |
| 267 | 20231228 | 153000 | 1660478865 | 3675 | 3675 | 3675 | 3675 | 3435 |
| 268 | 20231228 | 152900 | 1647855240 | 3660 | 3660 | 3660 | 3660 | 0 |
| 269 | 20231228 | 152800 | 1647855240 | 3660 | 3660 | 3660 | 3660 | 0 |
| 270 | 20231228 | 152700 | 1647855240 | 3660 | 3660 | 3660 | 3660 | 0 |
| 271 | 20231228 | 152600 | 1647855240 | 3660 | 3660 | 3660 | 3660 | 0 |
| 272 | 20231228 | 152500 | 1647855240 | 3660 | 3660 | 3660 | 3660 | 0 |
| 273 | 20231228 | 152400 | 1647855240 | 3660 | 3660 | 3660 | 3660 | 0 |
| 274 | 20231228 | 152300 | 1647855240 | 3660 | 3660 | 3660 | 3660 | 0 |
| 275 | 20231228 | 152200 | 1647855240 | 3660 | 3660 | 3660 | 3660 | 0 |
| 276 | 20231228 | 152100 | 1647855240 | 3660 | 3660 | 3660 | 3660 | 0 |
| 277 | 20231228 | 152000 | 1647855240 | 3660 | 3660 | 3660 | 3660 | 0 |
| 278 | 20231228 | 151900 | 1647855240 | 3660 | 3660 | 3675 | 3655 | 3398 |
| 279 | 20231228 | 151800 | 1635417145 | 3660 | 3665 | 3675 | 3655 | 1510 |
| 280 | 20231228 | 151700 | 1629891285 | 3675 | 3675 | 3675 | 3660 | 855 |
| 281 | 20231228 | 151600 | 1626751080 | 3670 | 3685 | 3685 | 3670 | 1800 |
| 282 | 20231228 | 151500 | 1620136725 | 3690 | 3690 | 3695 | 3690 | 835 |
| 283 | 20231228 | 151400 | 1617054460 | 3690 | 3690 | 3690 | 3690 | 125 |
| 284 | 20231228 | 151300 | 1616593210 | 3690 | 3695 | 3695 | 3690 | 2070 |
| 285 | 20231228 | 151200 | 1608950210 | 3695 | 3695 | 3700 | 3695 | 665 |
| 286 | 20231228 | 151100 | 1606490305 | 3695 | 3695 | 3700 | 3695 | 359 |
| 287 | 20231228 | 151000 | 1605163700 | 3700 | 3700 | 3700 | 3695 | 344 |
| 288 | 20231228 | 150900 | 1603890910 | 3700 | 3690 | 3700 | 3685 | 1595 |
| 289 | 20231228 | 150800 | 1598001775 | 3690 | 3700 | 3700 | 3690 | 1405 |
| 290 | 20231228 | 150700 | 1592804620 | 3700 | 3690 | 3700 | 3690 | 877 |
| 291 | 20231228 | 150600 | 1589567320 | 3690 | 3690 | 3690 | 3690 | 309 |
| 292 | 20231228 | 150500 | 1588427110 | 3685 | 3685 | 3690 | 3685 | 487 |
| 293 | 20231228 | 150400 | 1586631105 | 3690 | 3680 | 3690 | 3680 | 4911 |
| 294 | 20231228 | 150300 | 1568556525 | 3675 | 3680 | 3680 | 3675 | 1102 |
| 295 | 20231228 | 150200 | 1564501180 | 3680 | 3675 | 3680 | 3675 | 453 |
| 296 | 20231228 | 150100 | 1562834640 | 3680 | 3675 | 3680 | 3675 | 583 |
| 297 | 20231228 | 150000 | 1560689250 | 3680 | 3680 | 3680 | 3680 | 43 |
| 298 | 20231228 | 145900 | 1560531010 | 3680 | 3675 | 3680 | 3675 | 428 |
| 299 | 20231228 | 145800 | 1558958105 | 3680 | 3680 | 3680 | 3665 | 992 |
| 300 | 20231228 | 145700 | 1555309345 | 3680 | 3665 | 3680 | 3660 | 3876 |
| 301 | 20231228 | 145600 | 1541086060 | 3660 | 3680 | 3680 | 3660 | 3423 |
| 302 | 20231228 | 145500 | 1528531955 | 3685 | 3685 | 3685 | 3685 | 1332 |
| 303 | 20231228 | 145400 | 1523623535 | 3685 | 3700 | 3700 | 3685 | 1576 |
| 304 | 20231228 | 145300 | 1517809410 | 3700 | 3700 | 3700 | 3695 | 528 |
| 305 | 20231228 | 145200 | 1515855840 | 3700 | 3695 | 3700 | 3695 | 530 |
| 306 | 20231228 | 145100 | 1513896840 | 3700 | 3695 | 3700 | 3695 | 454 |
| 307 | 20231228 | 145000 | 1512217805 | 3700 | 3705 | 3705 | 3695 | 4390 |
| 308 | 20231228 | 144900 | 1495972035 | 3710 | 3705 | 3710 | 3705 | 122 |
| 309 | 20231228 | 144800 | 1495519420 | 3705 | 3715 | 3715 | 3705 | 1669 |
| 310 | 20231228 | 144700 | 1489329905 | 3715 | 3715 | 3715 | 3715 | 607 |
| 311 | 20231228 | 144600 | 1487074900 | 3715 | 3715 | 3715 | 3715 | 1283 |
| 312 | 20231228 | 144500 | 1482308555 | 3715 | 3715 | 3715 | 3715 | 101 |
| 313 | 20231228 | 144400 | 1481933340 | 3710 | 3710 | 3715 | 3710 | 257 |
| 314 | 20231228 | 144300 | 1480979610 | 3710 | 3705 | 3710 | 3705 | 222 |
| 315 | 20231228 | 144200 | 1480156295 | 3705 | 3715 | 3715 | 3705 | 164 |
| 316 | 20231228 | 144100 | 1479547650 | 3710 | 3705 | 3715 | 3705 | 383 |
| 317 | 20231228 | 144000 | 1478127375 | 3705 | 3710 | 3710 | 3705 | 308 |
| 318 | 20231228 | 143900 | 1476985585 | 3705 | 3705 | 3705 | 3695 | 1088 |
| 319 | 20231228 | 143800 | 1472958580 | 3705 | 3715 | 3715 | 3705 | 484 |
| 320 | 20231228 | 143700 | 1471162020 | 3715 | 3720 | 3720 | 3715 | 60 |
| 321 | 20231228 | 143600 | 1470938970 | 3720 | 3695 | 3720 | 3695 | 560 |
| 322 | 20231228 | 143500 | 1468862270 | 3695 | 3700 | 3720 | 3695 | 484 |
| 323 | 20231228 | 143400 | 1467070560 | 3725 | 3695 | 3725 | 3690 | 1101 |
| 324 | 20231228 | 143300 | 1462996020 | 3690 | 3695 | 3695 | 3690 | 920 |
| 325 | 20231228 | 143200 | 1459599950 | 3715 | 3715 | 3715 | 3715 | 101 |
| 326 | 20231228 | 143100 | 1459224735 | 3720 | 3705 | 3720 | 3700 | 485 |
| 327 | 20231228 | 143000 | 1457426390 | 3720 | 3710 | 3720 | 3690 | 3913 |
| 328 | 20231228 | 142900 | 1442949020 | 3710 | 3710 | 3710 | 3710 | 3028 |
| 329 | 20231228 | 142800 | 1431715140 | 3710 | 3705 | 3710 | 3705 | 123 |
| 330 | 20231228 | 142700 | 1431258920 | 3700 | 3700 | 3700 | 3700 | 242 |
| 331 | 20231228 | 142600 | 1430363520 | 3700 | 3690 | 3700 | 3685 | 1193 |
| 332 | 20231228 | 142500 | 1425959710 | 3690 | 3690 | 3690 | 3685 | 253 |
| 333 | 20231228 | 142400 | 1425026145 | 3690 | 3690 | 3690 | 3690 | 646 |
| 334 | 20231228 | 142300 | 1422642405 | 3700 | 3690 | 3700 | 3690 | 678 |
| 335 | 20231228 | 142200 | 1420137600 | 3700 | 3700 | 3710 | 3700 | 643 |
| 336 | 20231228 | 142100 | 1417752690 | 3690 | 3700 | 3700 | 3690 | 1403 |
| 337 | 20231228 | 142000 | 1412562340 | 3700 | 3700 | 3710 | 3700 | 1262 |
| 338 | 20231228 | 141900 | 1407891930 | 3700 | 3695 | 3700 | 3695 | 264 |
| 339 | 20231228 | 141800 | 1406915170 | 3695 | 3690 | 3700 | 3675 | 710 |
| 340 | 20231228 | 141700 | 1404291725 | 3690 | 3670 | 3690 | 3670 | 1806 |
| 341 | 20231228 | 141600 | 1397643685 | 3675 | 3680 | 3680 | 3670 | 753 |
| 342 | 20231228 | 141500 | 1394877285 | 3690 | 3680 | 3695 | 3680 | 157 |
| 343 | 20231228 | 141400 | 1394297950 | 3680 | 3700 | 3700 | 3680 | 5841 |
| 344 | 20231228 | 141300 | 1372744570 | 3695 | 3695 | 3695 | 3695 | 237 |
| 345 | 20231228 | 141200 | 1371868855 | 3705 | 3710 | 3710 | 3700 | 1178 |
| 346 | 20231228 | 141100 | 1367505455 | 3705 | 3700 | 3705 | 3700 | 1028 |
| 347 | 20231228 | 141000 | 1363701850 | 3705 | 3695 | 3705 | 3695 | 2170 |
| 348 | 20231228 | 140900 | 1355681035 | 3695 | 3690 | 3695 | 3690 | 704 |
| 349 | 20231228 | 140800 | 1353082545 | 3690 | 3690 | 3690 | 3690 | 203 |
| 350 | 20231228 | 140700 | 1352333475 | 3690 | 3680 | 3690 | 3680 | 263 |
| 351 | 20231228 | 140600 | 1351364005 | 3680 | 3690 | 3690 | 3680 | 543 |
| 352 | 20231228 | 140500 | 1349362855 | 3690 | 3680 | 3690 | 3675 | 450 |
| 353 | 20231228 | 140400 | 1347706030 | 3675 | 3685 | 3685 | 3675 | 366 |
| 354 | 20231228 | 140300 | 1346359295 | 3685 | 3675 | 3690 | 3675 | 240 |
| 355 | 20231228 | 140200 | 1345475665 | 3675 | 3675 | 3675 | 3675 | 553 |
| 356 | 20231228 | 140100 | 1343443390 | 3695 | 3695 | 3695 | 3675 | 161 |
| 357 | 20231228 | 140000 | 1342848865 | 3695 | 3695 | 3695 | 3695 | 921 |
| 358 | 20231228 | 135900 | 1339445770 | 3695 | 3700 | 3700 | 3660 | 1814 |
| 359 | 20231228 | 135800 | 1332754530 | 3700 | 3690 | 3700 | 3690 | 1567 |
| 360 | 20231228 | 135700 | 1326968390 | 3690 | 3700 | 3700 | 3645 | 4367 |
| 361 | 20231228 | 135600 | 1310950745 | 3710 | 3700 | 3710 | 3695 | 542 |
| 362 | 20231228 | 135500 | 1308943385 | 3700 | 3715 | 3715 | 3690 | 2790 |
| 363 | 20231228 | 135400 | 1298630005 | 3715 | 3710 | 3715 | 3700 | 1151 |
| 364 | 20231228 | 135300 | 1294365710 | 3720 | 3720 | 3725 | 3720 | 341 |
| 365 | 20231228 | 135200 | 1293097180 | 3720 | 3715 | 3725 | 3715 | 326 |
| 366 | 20231228 | 135100 | 1291884405 | 3715 | 3730 | 3730 | 3715 | 390 |
| 367 | 20231228 | 135000 | 1290430550 | 3710 | 3730 | 3730 | 3710 | 2639 |
| 368 | 20231228 | 134900 | 1280622335 | 3735 | 3740 | 3745 | 3720 | 5723 |
| 369 | 20231228 | 134800 | 1259223720 | 3740 | 3715 | 3740 | 3715 | 12035 |
| 370 | 20231228 | 134700 | 1214254710 | 3715 | 3730 | 3735 | 3715 | 2743 |
| 371 | 20231228 | 134600 | 1204025915 | 3730 | 3735 | 3735 | 3710 | 2850 |
| 372 | 20231228 | 134500 | 1193412895 | 3725 | 3710 | 3735 | 3705 | 6022 |
| 373 | 20231228 | 134400 | 1171015260 | 3715 | 3715 | 3735 | 3715 | 8959 |
| 374 | 20231228 | 134300 | 1137650440 | 3720 | 3705 | 3720 | 3705 | 9057 |
| 375 | 20231228 | 134200 | 1104047005 | 3705 | 3700 | 3705 | 3700 | 542 |
| 376 | 20231228 | 134100 | 1102039045 | 3700 | 3700 | 3705 | 3695 | 6618 |
| 377 | 20231228 | 134000 | 1077551550 | 3700 | 3690 | 3700 | 3690 | 2015 |
| 378 | 20231228 | 133900 | 1070106875 | 3690 | 3695 | 3700 | 3670 | 5829 |
| 379 | 20231228 | 133800 | 1048574270 | 3695 | 3675 | 3700 | 3670 | 34383 |
| 380 | 20231228 | 133700 | 922055300 | 3675 | 3675 | 3675 | 3670 | 1168 |
| 381 | 20231228 | 133600 | 917762925 | 3675 | 3670 | 3675 | 3670 | 283 |
| 382 | 20231228 | 133500 | 916722920 | 3675 | 3670 | 3675 | 3670 | 13 |
| 383 | 20231228 | 133400 | 916675180 | 3675 | 3655 | 3675 | 3655 | 726 |
| 384 | 20231228 | 133300 | 914009610 | 3650 | 3665 | 3675 | 3650 | 2867 |
| 385 | 20231228 | 133200 | 903497575 | 3670 | 3675 | 3675 | 3670 | 341 |
| 386 | 20231228 | 133100 | 902244925 | 3660 | 3670 | 3675 | 3660 | 1217 |
| 387 | 20231228 | 133000 | 897780940 | 3670 | 3665 | 3670 | 3665 | 1422 |
| 388 | 20231228 | 132900 | 892564480 | 3665 | 3655 | 3665 | 3655 | 474 |
| 389 | 20231228 | 132800 | 890830990 | 3660 | 3665 | 3665 | 3660 | 441 |
| 390 | 20231228 | 132700 | 889216405 | 3665 | 3665 | 3665 | 3665 | 173 |
| 391 | 20231228 | 132600 | 888582360 | 3665 | 3670 | 3675 | 3665 | 825 |
| 392 | 20231228 | 132500 | 885555350 | 3670 | 3670 | 3675 | 3670 | 279 |
| 393 | 20231228 | 132400 | 884530315 | 3675 | 3665 | 3675 | 3660 | 4347 |
| 394 | 20231228 | 132300 | 868576680 | 3665 | 3650 | 3665 | 3650 | 5398 |
| 395 | 20231228 | 132200 | 848856510 | 3650 | 3630 | 3650 | 3625 | 20092 |
| 396 | 20231228 | 132100 | 775738245 | 3630 | 3630 | 3630 | 3630 | 284 |
| 397 | 20231228 | 132000 | 774707325 | 3630 | 3630 | 3630 | 3625 | 753 |
| 398 | 20231228 | 131900 | 771976685 | 3635 | 3630 | 3635 | 3630 | 377 |
| 399 | 20231228 | 131800 | 770607695 | 3630 | 3630 | 3630 | 3630 | 349 |
| 400 | 20231228 | 131700 | 769340825 | 3630 | 3625 | 3630 | 3625 | 106 |
| 401 | 20231228 | 131600 | 768956050 | 3615 | 3625 | 3630 | 3615 | 1750 |
| 402 | 20231228 | 131500 | 762621230 | 3630 | 3630 | 3630 | 3630 | 502 |
| 403 | 20231228 | 131400 | 760798970 | 3635 | 3635 | 3635 | 3630 | 169 |
| 404 | 20231228 | 131300 | 760184790 | 3635 | 3630 | 3635 | 3630 | 403 |
| 405 | 20231228 | 131200 | 758720295 | 3630 | 3630 | 3630 | 3630 | 0 |
| 406 | 20231228 | 131100 | 758720295 | 3630 | 3635 | 3635 | 3630 | 770 |
| 407 | 20231228 | 131000 | 755922355 | 3630 | 3630 | 3635 | 3630 | 507 |
| 408 | 20231228 | 130900 | 754079750 | 3635 | 3635 | 3635 | 3635 | 267 |
| 409 | 20231228 | 130800 | 753109205 | 3635 | 3635 | 3635 | 3635 | 0 |
| 410 | 20231228 | 130700 | 753109205 | 3635 | 3630 | 3635 | 3630 | 388 |
| 411 | 20231228 | 130600 | 751698835 | 3635 | 3635 | 3635 | 3635 | 152 |
| 412 | 20231228 | 130500 | 751146315 | 3635 | 3640 | 3640 | 3635 | 553 |
| 413 | 20231228 | 130400 | 749134830 | 3640 | 3640 | 3640 | 3640 | 15 |
| 414 | 20231228 | 130300 | 749080230 | 3640 | 3630 | 3640 | 3630 | 131 |
| 415 | 20231228 | 130200 | 748604180 | 3640 | 3630 | 3640 | 3630 | 270 |
| 416 | 20231228 | 130100 | 747622495 | 3635 | 3635 | 3635 | 3635 | 102 |
| 417 | 20231228 | 130000 | 747251725 | 3635 | 3630 | 3635 | 3630 | 184 |
| 418 | 20231228 | 125900 | 746583680 | 3630 | 3630 | 3630 | 3625 | 527 |
| 419 | 20231228 | 125800 | 744670770 | 3630 | 3625 | 3630 | 3625 | 202 |
| 420 | 20231228 | 125700 | 743938010 | 3625 | 3630 | 3630 | 3625 | 1129 |
| 421 | 20231228 | 125600 | 739839875 | 3620 | 3625 | 3630 | 3620 | 1759 |
| 422 | 20231228 | 125500 | 733457225 | 3630 | 3630 | 3630 | 3630 | 368 |
| 423 | 20231228 | 125400 | 732121385 | 3630 | 3630 | 3630 | 3625 | 138 |
| 424 | 20231228 | 125300 | 731620605 | 3630 | 3630 | 3630 | 3630 | 102 |
| 425 | 20231228 | 125200 | 731250345 | 3620 | 3620 | 3620 | 3620 | 740 |
| 426 | 20231228 | 125100 | 728571545 | 3620 | 3625 | 3630 | 3620 | 830 |
| 427 | 20231228 | 125000 | 725561790 | 3630 | 3625 | 3630 | 3625 | 103 |
| 428 | 20231228 | 124900 | 725188300 | 3620 | 3620 | 3620 | 3620 | 1 |
| 429 | 20231228 | 124800 | 725184680 | 3625 | 3630 | 3630 | 3625 | 295 |
| 430 | 20231228 | 124700 | 724115300 | 3635 | 3635 | 3635 | 3635 | 102 |
| 431 | 20231228 | 124600 | 723744530 | 3635 | 3640 | 3640 | 3635 | 1656 |
| 432 | 20231228 | 124500 | 717723640 | 3640 | 3640 | 3640 | 3640 | 226 |
| 433 | 20231228 | 124400 | 716901000 | 3640 | 3640 | 3640 | 3640 | 269 |
| 434 | 20231228 | 124300 | 715921840 | 3640 | 3640 | 3640 | 3640 | 382 |
| 435 | 20231228 | 124200 | 714531360 | 3635 | 3635 | 3640 | 3635 | 753 |
| 436 | 20231228 | 124100 | 711792705 | 3635 | 3620 | 3635 | 3620 | 165 |
| 437 | 20231228 | 124000 | 711192945 | 3635 | 3635 | 3635 | 3635 | 102 |
| 438 | 20231228 | 123900 | 710822175 | 3635 | 3635 | 3635 | 3635 | 316 |
| 439 | 20231228 | 123800 | 709673515 | 3615 | 3630 | 3635 | 3615 | 154 |
| 440 | 20231228 | 123700 | 709115175 | 3630 | 3630 | 3630 | 3630 | 61 |
| 441 | 20231228 | 123600 | 708893745 | 3630 | 3630 | 3630 | 3605 | 1085 |
| 442 | 20231228 | 123500 | 704970995 | 3630 | 3640 | 3640 | 3630 | 480 |
| 443 | 20231228 | 123400 | 703227275 | 3630 | 3640 | 3640 | 3625 | 722 |
| 444 | 20231228 | 123300 | 700607150 | 3640 | 3640 | 3640 | 3640 | 160 |
| 445 | 20231228 | 123200 | 700024750 | 3640 | 3630 | 3640 | 3630 | 387 |
| 446 | 20231228 | 123100 | 698618920 | 3640 | 3640 | 3640 | 3640 | 102 |
| 447 | 20231228 | 123000 | 698247640 | 3640 | 3640 | 3640 | 3640 | 102 |
| 448 | 20231228 | 122900 | 697876360 | 3640 | 3640 | 3640 | 3640 | 0 |
| 449 | 20231228 | 122800 | 697876360 | 3640 | 3635 | 3640 | 3615 | 2727 |
| 450 | 20231228 | 122700 | 687998575 | 3635 | 3640 | 3640 | 3635 | 1284 |
| 451 | 20231228 | 122600 | 683324825 | 3640 | 3640 | 3640 | 3640 | 436 |
| 452 | 20231228 | 122500 | 681737785 | 3635 | 3635 | 3635 | 3635 | 0 |
| 453 | 20231228 | 122400 | 681737785 | 3635 | 3635 | 3640 | 3635 | 206 |
| 454 | 20231228 | 122300 | 680988465 | 3635 | 3640 | 3640 | 3635 | 1079 |
| 455 | 20231228 | 122200 | 677063405 | 3640 | 3640 | 3640 | 3640 | 53 |
| 456 | 20231228 | 122100 | 676870485 | 3645 | 3645 | 3645 | 3645 | 401 |
| 457 | 20231228 | 122000 | 675408840 | 3645 | 3645 | 3645 | 3640 | 611 |
| 458 | 20231228 | 121900 | 673181750 | 3645 | 3635 | 3645 | 3635 | 2202 |
| 459 | 20231228 | 121800 | 665155760 | 3635 | 3640 | 3640 | 3635 | 349 |
| 460 | 20231228 | 121700 | 663885930 | 3640 | 3640 | 3640 | 3640 | 259 |
| 461 | 20231228 | 121600 | 662943170 | 3645 | 3645 | 3645 | 3645 | 700 |
| 462 | 20231228 | 121500 | 660391670 | 3645 | 3645 | 3650 | 3645 | 474 |
| 463 | 20231228 | 121400 | 658663280 | 3645 | 3640 | 3645 | 3640 | 392 |
| 464 | 20231228 | 121300 | 657234460 | 3645 | 3645 | 3645 | 3635 | 138 |
| 465 | 20231228 | 121200 | 656731460 | 3645 | 3635 | 3645 | 3630 | 1280 |
| 466 | 20231228 | 121100 | 652079935 | 3645 | 3645 | 3645 | 3645 | 102 |
| 467 | 20231228 | 121000 | 651708145 | 3635 | 3645 | 3645 | 3635 | 52 |
| 468 | 20231228 | 120900 | 651519105 | 3635 | 3640 | 3645 | 3635 | 1096 |
| 469 | 20231228 | 120800 | 647533145 | 3640 | 3645 | 3645 | 3640 | 411 |
| 470 | 20231228 | 120700 | 646036595 | 3645 | 3640 | 3645 | 3640 | 322 |
| 471 | 20231228 | 120600 | 644863185 | 3635 | 3635 | 3635 | 3635 | 267 |
| 472 | 20231228 | 120500 | 643892640 | 3645 | 3645 | 3645 | 3645 | 143 |
| 473 | 20231228 | 120400 | 643371405 | 3645 | 3645 | 3645 | 3645 | 102 |
| 474 | 20231228 | 120300 | 642999615 | 3620 | 3645 | 3650 | 3620 | 1265 |
| 475 | 20231228 | 120200 | 638405285 | 3640 | 3640 | 3640 | 3640 | 10 |
| 476 | 20231228 | 120100 | 638368885 | 3640 | 3640 | 3640 | 3640 | 1062 |
| 477 | 20231228 | 120000 | 634503205 | 3640 | 3640 | 3650 | 3640 | 1063 |
| 478 | 20231228 | 115900 | 630633305 | 3640 | 3645 | 3645 | 3640 | 827 |
| 479 | 20231228 | 115800 | 627621540 | 3650 | 3650 | 3650 | 3650 | 680 |
| 480 | 20231228 | 115700 | 625139540 | 3665 | 3660 | 3665 | 3650 | 823 |
| 481 | 20231228 | 115600 | 622126840 | 3655 | 3645 | 3655 | 3645 | 8714 |
| 482 | 20231228 | 115500 | 590333695 | 3645 | 3645 | 3645 | 3640 | 275 |
| 483 | 20231228 | 115400 | 589331355 | 3645 | 3640 | 3645 | 3640 | 1386 |
| 484 | 20231228 | 115300 | 584285600 | 3640 | 3630 | 3640 | 3630 | 315 |
| 485 | 20231228 | 115200 | 583140090 | 3635 | 3635 | 3640 | 3635 | 2439 |
| 486 | 20231228 | 115100 | 574264015 | 3635 | 3640 | 3640 | 3635 | 36 |
| 487 | 20231228 | 115000 | 574133105 | 3640 | 3635 | 3640 | 3635 | 125 |
| 488 | 20231228 | 114900 | 573678170 | 3630 | 3635 | 3640 | 3630 | 524 |
| 489 | 20231228 | 114800 | 571773780 | 3640 | 3640 | 3640 | 3635 | 720 |
| 490 | 20231228 | 114700 | 569153565 | 3640 | 3635 | 3640 | 3635 | 372 |
| 491 | 20231228 | 114600 | 567800240 | 3640 | 3635 | 3640 | 3635 | 110 |
| 492 | 20231228 | 114500 | 567399880 | 3640 | 3640 | 3640 | 3635 | 421 |
| 493 | 20231228 | 114400 | 565868215 | 3640 | 3640 | 3640 | 3635 | 335 |
| 494 | 20231228 | 114300 | 564648895 | 3635 | 3640 | 3640 | 3635 | 676 |
| 495 | 20231228 | 114200 | 562189005 | 3640 | 3635 | 3640 | 3635 | 646 |
| 496 | 20231228 | 114100 | 559837585 | 3635 | 3630 | 3640 | 3630 | 218 |
| 497 | 20231228 | 114000 | 559044650 | 3630 | 3635 | 3640 | 3630 | 342 |
| 498 | 20231228 | 113900 | 557801590 | 3635 | 3640 | 3640 | 3635 | 382 |
| 499 | 20231228 | 113800 | 556411865 | 3640 | 3640 | 3640 | 3635 | 539 |
| 500 | 20231228 | 113700 | 554449910 | 3640 | 3635 | 3640 | 3635 | 166 |
| 501 | 20231228 | 113600 | 553845935 | 3635 | 3635 | 3640 | 3635 | 933 |
| 502 | 20231228 | 113500 | 550453575 | 3635 | 3635 | 3640 | 3635 | 652 |
| 503 | 20231228 | 113400 | 548083405 | 3635 | 3630 | 3635 | 3630 | 1262 |
| 504 | 20231228 | 113300 | 543496150 | 3635 | 3635 | 3635 | 3635 | 266 |
| 505 | 20231228 | 113200 | 542529240 | 3635 | 3630 | 3635 | 3615 | 406 |
| 506 | 20231228 | 113100 | 541053490 | 3615 | 3615 | 3615 | 3615 | 1 |
| 507 | 20231228 | 113000 | 541049875 | 3635 | 3635 | 3635 | 3635 | 121 |
| 508 | 20231228 | 112900 | 540610040 | 3640 | 3625 | 3640 | 3625 | 2107 |
| 509 | 20231228 | 112800 | 532954425 | 3595 | 3595 | 3595 | 3595 | 1 |
| 510 | 20231228 | 112700 | 532950830 | 3625 | 3615 | 3625 | 3600 | 3879 |
| 511 | 20231228 | 112600 | 518959090 | 3630 | 3625 | 3630 | 3625 | 112 |
| 512 | 20231228 | 112500 | 518552580 | 3625 | 3625 | 3625 | 3620 | 512 |
| 513 | 20231228 | 112400 | 516697125 | 3620 | 3625 | 3625 | 3620 | 1298 |
| 514 | 20231228 | 112300 | 511996520 | 3630 | 3630 | 3630 | 3630 | 102 |
| 515 | 20231228 | 112200 | 511626260 | 3630 | 3625 | 3630 | 3625 | 752 |
| 516 | 20231228 | 112100 | 508899890 | 3630 | 3635 | 3635 | 3630 | 280 |
| 517 | 20231228 | 112000 | 507882980 | 3635 | 3630 | 3635 | 3630 | 584 |
| 518 | 20231228 | 111900 | 505760865 | 3625 | 3635 | 3635 | 3625 | 105 |
| 519 | 20231228 | 111800 | 505379220 | 3625 | 3630 | 3635 | 3625 | 326 |
| 520 | 20231228 | 111700 | 504194945 | 3625 | 3630 | 3630 | 3625 | 346 |
| 521 | 20231228 | 111600 | 502938980 | 3635 | 3635 | 3635 | 3635 | 2000 |
| 522 | 20231228 | 111500 | 495668980 | 3635 | 3630 | 3635 | 3630 | 576 |
| 523 | 20231228 | 111400 | 493576390 | 3635 | 3630 | 3635 | 3630 | 708 |
| 524 | 20231228 | 111300 | 491006325 | 3630 | 3625 | 3630 | 3625 | 671 |
| 525 | 20231228 | 111200 | 488570670 | 3630 | 3630 | 3630 | 3630 | 927 |
| 526 | 20231228 | 111100 | 485205660 | 3635 | 3630 | 3635 | 3630 | 479 |
| 527 | 20231228 | 111000 | 483465930 | 3630 | 3625 | 3635 | 3620 | 2072 |
| 528 | 20231228 | 110900 | 475943135 | 3625 | 3625 | 3625 | 3620 | 346 |
| 529 | 20231228 | 110800 | 474689555 | 3625 | 3625 | 3625 | 3625 | 103 |
| 530 | 20231228 | 110700 | 474316180 | 3630 | 3620 | 3635 | 3620 | 1645 |
| 531 | 20231228 | 110600 | 468344605 | 3615 | 3625 | 3630 | 3615 | 390 |
| 532 | 20231228 | 110500 | 466930640 | 3630 | 3630 | 3630 | 3625 | 377 |
| 533 | 20231228 | 110400 | 465563930 | 3630 | 3630 | 3630 | 3625 | 4605 |
| 534 | 20231228 | 110300 | 448847870 | 3630 | 3620 | 3630 | 3620 | 3649 |
| 535 | 20231228 | 110200 | 435602500 | 3620 | 3620 | 3630 | 3620 | 644 |
| 536 | 20231228 | 110100 | 433268440 | 3625 | 3620 | 3630 | 3620 | 762 |
| 537 | 20231228 | 110000 | 430504115 | 3625 | 3615 | 3625 | 3615 | 459 |
| 538 | 20231228 | 105900 | 428842745 | 3615 | 3625 | 3625 | 3615 | 115 |
| 539 | 20231228 | 105800 | 428425880 | 3615 | 3615 | 3625 | 3615 | 6645 |
| 540 | 20231228 | 105700 | 404365020 | 3605 | 3615 | 3615 | 3600 | 1044 |
| 541 | 20231228 | 105600 | 400593515 | 3615 | 3600 | 3615 | 3600 | 154 |
| 542 | 20231228 | 105500 | 400037485 | 3610 | 3590 | 3610 | 3590 | 10857 |
| 543 | 20231228 | 105400 | 360948435 | 3590 | 3585 | 3590 | 3585 | 189 |
| 544 | 20231228 | 105300 | 360270360 | 3590 | 3590 | 3590 | 3585 | 360 |
| 545 | 20231228 | 105200 | 358979460 | 3590 | 3580 | 3590 | 3580 | 762 |
| 546 | 20231228 | 105100 | 356248970 | 3590 | 3590 | 3590 | 3590 | 102 |
| 547 | 20231228 | 105000 | 355882790 | 3585 | 3585 | 3590 | 3585 | 263 |
| 548 | 20231228 | 104900 | 354939835 | 3585 | 3585 | 3585 | 3585 | 1 |
| 549 | 20231228 | 104800 | 354936250 | 3575 | 3575 | 3585 | 3575 | 286 |
| 550 | 20231228 | 104700 | 353912330 | 3580 | 3585 | 3585 | 3580 | 147 |
| 551 | 20231228 | 104600 | 353385360 | 3580 | 3580 | 3585 | 3575 | 756 |
| 552 | 20231228 | 104500 | 350677210 | 3580 | 3565 | 3580 | 3565 | 158 |
| 553 | 20231228 | 104400 | 350111705 | 3565 | 3585 | 3585 | 3565 | 303 |
| 554 | 20231228 | 104300 | 349027450 | 3585 | 3580 | 3585 | 3580 | 2028 |
| 555 | 20231228 | 104200 | 341767070 | 3580 | 3560 | 3580 | 3560 | 41 |
| 556 | 20231228 | 104100 | 341621090 | 3560 | 3560 | 3570 | 3560 | 315 |
| 557 | 20231228 | 104000 | 340499650 | 3555 | 3555 | 3555 | 3555 | 10 |
| 558 | 20231228 | 103900 | 340464100 | 3555 | 3555 | 3555 | 3555 | 28 |
| 559 | 20231228 | 103800 | 340364560 | 3560 | 3560 | 3560 | 3560 | 0 |
| 560 | 20231228 | 103700 | 340364560 | 3560 | 3560 | 3560 | 3560 | 0 |
| 561 | 20231228 | 103600 | 340364560 | 3560 | 3560 | 3560 | 3560 | 1 |
| 562 | 20231228 | 103500 | 340361000 | 3560 | 3560 | 3560 | 3560 | 158 |
| 563 | 20231228 | 103400 | 339798520 | 3560 | 3560 | 3560 | 3560 | 1 |
| 564 | 20231228 | 103300 | 339794960 | 3585 | 3560 | 3585 | 3560 | 351 |
| 565 | 20231228 | 103200 | 338540525 | 3550 | 3560 | 3560 | 3550 | 558 |
| 566 | 20231228 | 103100 | 336558565 | 3560 | 3570 | 3570 | 3560 | 45 |
| 567 | 20231228 | 103000 | 336397925 | 3580 | 3550 | 3580 | 3550 | 1101 |
| 568 | 20231228 | 102900 | 332479250 | 3550 | 3550 | 3550 | 3550 | 151 |
| 569 | 20231228 | 102800 | 331943200 | 3545 | 3550 | 3550 | 3545 | 425 |
| 570 | 20231228 | 102700 | 330434705 | 3550 | 3560 | 3560 | 3550 | 2471 |
| 571 | 20231228 | 102600 | 321650520 | 3555 | 3570 | 3570 | 3555 | 3187 |
| 572 | 20231228 | 102500 | 310300540 | 3570 | 3570 | 3570 | 3570 | 1 |
| 573 | 20231228 | 102400 | 310296970 | 3575 | 3570 | 3575 | 3570 | 955 |
| 574 | 20231228 | 102300 | 306886620 | 3575 | 3575 | 3575 | 3575 | 0 |
| 575 | 20231228 | 102200 | 306886620 | 3575 | 3575 | 3575 | 3575 | 1 |
| 576 | 20231228 | 102100 | 306883045 | 3580 | 3580 | 3585 | 3580 | 243 |
| 577 | 20231228 | 102000 | 306012970 | 3575 | 3585 | 3585 | 3575 | 1934 |
| 578 | 20231228 | 101900 | 299094815 | 3585 | 3585 | 3585 | 3585 | 0 |
| 579 | 20231228 | 101800 | 299094815 | 3585 | 3585 | 3585 | 3585 | 749 |
| 580 | 20231228 | 101700 | 296409650 | 3580 | 3580 | 3580 | 3580 | 10 |
| 581 | 20231228 | 101600 | 296373850 | 3580 | 3580 | 3580 | 3580 | 307 |
| 582 | 20231228 | 101500 | 295274790 | 3580 | 3580 | 3580 | 3580 | 300 |
| 583 | 20231228 | 101400 | 294200790 | 3580 | 3590 | 3590 | 3580 | 2909 |
| 584 | 20231228 | 101300 | 283770690 | 3590 | 3590 | 3590 | 3590 | 1548 |
| 585 | 20231228 | 101200 | 278213370 | 3595 | 3595 | 3595 | 3595 | 653 |
| 586 | 20231228 | 101100 | 275865835 | 3590 | 3590 | 3590 | 3590 | 50 |
| 587 | 20231228 | 101000 | 275686335 | 3595 | 3595 | 3595 | 3595 | 30 |
| 588 | 20231228 | 100900 | 275578485 | 3590 | 3595 | 3595 | 3590 | 53 |
| 589 | 20231228 | 100800 | 275388210 | 3595 | 3595 | 3595 | 3595 | 11 |
| 590 | 20231228 | 100700 | 275348665 | 3595 | 3590 | 3595 | 3590 | 1029 |
| 591 | 20231228 | 100600 | 271654550 | 3595 | 3595 | 3595 | 3595 | 52 |
| 592 | 20231228 | 100500 | 271467610 | 3590 | 3590 | 3590 | 3590 | 46 |
| 593 | 20231228 | 100400 | 271302470 | 3595 | 3590 | 3595 | 3590 | 255 |
| 594 | 20231228 | 100300 | 270385770 | 3590 | 3590 | 3590 | 3590 | 160 |
| 595 | 20231228 | 100200 | 269811370 | 3590 | 3595 | 3595 | 3590 | 175 |
| 596 | 20231228 | 100100 | 269182730 | 3605 | 3600 | 3605 | 3595 | 1851 |
| 597 | 20231228 | 100000 | 262528055 | 3595 | 3595 | 3595 | 3595 | 1800 |
| 598 | 20231228 | 095900 | 256057055 | 3595 | 3595 | 3595 | 3595 | 600 |
| 599 | 20231228 | 095800 | 253900055 | 3595 | 3600 | 3600 | 3595 | 631 |
| 600 | 20231228 | 095700 | 251630670 | 3600 | 3600 | 3600 | 3600 | 0 |
| 601 | 20231228 | 095600 | 251630670 | 3600 | 3590 | 3600 | 3585 | 598 |
| 602 | 20231228 | 095500 | 249484450 | 3590 | 3595 | 3595 | 3590 | 412 |
| 603 | 20231228 | 095400 | 248004185 | 3600 | 3600 | 3600 | 3600 | 61 |
| 604 | 20231228 | 095300 | 247784585 | 3600 | 3600 | 3600 | 3600 | 307 |
| 605 | 20231228 | 095200 | 246679385 | 3605 | 3605 | 3605 | 3600 | 396 |
| 606 | 20231228 | 095100 | 245251825 | 3605 | 3615 | 3615 | 3605 | 933 |
| 607 | 20231228 | 095000 | 241885155 | 3615 | 3610 | 3615 | 3610 | 128 |
| 608 | 20231228 | 094900 | 241422575 | 3620 | 3605 | 3620 | 3605 | 420 |
| 609 | 20231228 | 094800 | 239902475 | 3605 | 3620 | 3620 | 3605 | 353 |
| 610 | 20231228 | 094700 | 238628190 | 3620 | 3610 | 3625 | 3610 | 597 |
| 611 | 20231228 | 094600 | 236465830 | 3610 | 3620 | 3625 | 3610 | 1124 |
| 612 | 20231228 | 094500 | 232395425 | 3625 | 3625 | 3625 | 3610 | 1359 |
| 613 | 20231228 | 094400 | 227470615 | 3625 | 3610 | 3630 | 3605 | 5161 |
| 614 | 20231228 | 094300 | 208813875 | 3605 | 3590 | 3605 | 3585 | 3029 |
| 615 | 20231228 | 094200 | 197909255 | 3595 | 3590 | 3595 | 3590 | 1471 |
| 616 | 20231228 | 094100 | 192625700 | 3590 | 3590 | 3590 | 3590 | 536 |
| 617 | 20231228 | 094000 | 190701460 | 3595 | 3600 | 3600 | 3590 | 594 |
| 618 | 20231228 | 093900 | 188565990 | 3600 | 3595 | 3600 | 3595 | 21 |
| 619 | 20231228 | 093800 | 188490395 | 3595 | 3605 | 3610 | 3595 | 664 |
| 620 | 20231228 | 093700 | 186098605 | 3610 | 3610 | 3610 | 3600 | 1138 |
| 621 | 20231228 | 093600 | 181993925 | 3580 | 3600 | 3610 | 3580 | 1465 |
| 622 | 20231228 | 093500 | 176715230 | 3605 | 3600 | 3610 | 3600 | 6817 |
| 623 | 20231228 | 093400 | 152161155 | 3600 | 3590 | 3600 | 3580 | 8578 |
| 624 | 20231228 | 093300 | 121289505 | 3590 | 3570 | 3590 | 3570 | 1707 |
| 625 | 20231228 | 093200 | 115165425 | 3570 | 3570 | 3580 | 3570 | 1085 |
| 626 | 20231228 | 093100 | 111281725 | 3570 | 3575 | 3575 | 3570 | 610 |
| 627 | 20231228 | 093000 | 109104020 | 3560 | 3560 | 3560 | 3560 | 1 |
| 628 | 20231228 | 092900 | 109100460 | 3580 | 3575 | 3580 | 3575 | 1172 |
| 629 | 20231228 | 092800 | 104910555 | 3560 | 3575 | 3575 | 3560 | 220 |
| 630 | 20231228 | 092700 | 104124955 | 3575 | 3555 | 3575 | 3550 | 3525 |
| 631 | 20231228 | 092600 | 91594790 | 3550 | 3540 | 3550 | 3540 | 1714 |
| 632 | 20231228 | 092500 | 85517105 | 3540 | 3540 | 3540 | 3540 | 0 |
| 633 | 20231228 | 092400 | 85517105 | 3540 | 3545 | 3545 | 3540 | 54 |
| 634 | 20231228 | 092300 | 85325695 | 3545 | 3545 | 3545 | 3545 | 0 |
| 635 | 20231228 | 092200 | 85325695 | 3545 | 3545 | 3545 | 3545 | 82 |
| 636 | 20231228 | 092100 | 85035005 | 3535 | 3535 | 3535 | 3535 | 356 |
| 637 | 20231228 | 092000 | 83776545 | 3530 | 3535 | 3535 | 3530 | 648 |
| 638 | 20231228 | 091900 | 81487660 | 3535 | 3535 | 3535 | 3535 | 1 |
| 639 | 20231228 | 091800 | 81484125 | 3530 | 3530 | 3530 | 3530 | 0 |
| 640 | 20231228 | 091700 | 81484125 | 3530 | 3545 | 3545 | 3530 | 259 |
| 641 | 20231228 | 091600 | 80568625 | 3550 | 3530 | 3550 | 3530 | 112 |
| 642 | 20231228 | 091500 | 80173065 | 3550 | 3550 | 3550 | 3550 | 0 |
| 643 | 20231228 | 091400 | 80173065 | 3550 | 3550 | 3550 | 3550 | 80 |
| 644 | 20231228 | 091300 | 79889065 | 3550 | 3530 | 3550 | 3530 | 127 |
| 645 | 20231228 | 091200 | 79439215 | 3530 | 3530 | 3530 | 3530 | 148 |
| 646 | 20231228 | 091100 | 78916775 | 3530 | 3555 | 3555 | 3530 | 3578 |
| 647 | 20231228 | 091000 | 66220620 | 3555 | 3565 | 3565 | 3555 | 1508 |
| 648 | 20231228 | 090900 | 60853325 | 3565 | 3585 | 3590 | 3565 | 2653 |
| 649 | 20231228 | 090800 | 51341310 | 3565 | 3565 | 3565 | 3560 | 122 |
| 650 | 20231228 | 090700 | 50906420 | 3585 | 3565 | 3585 | 3560 | 535 |
| 651 | 20231228 | 090600 | 49000295 | 3580 | 3560 | 3580 | 3560 | 132 |
| 652 | 20231228 | 090500 | 48527775 | 3560 | 3590 | 3600 | 3560 | 6830 |
| 653 | 20231228 | 090400 | 24064645 | 3600 | 3590 | 3600 | 3590 | 1365 |
| 654 | 20231228 | 090300 | 19155380 | 3585 | 3575 | 3585 | 3575 | 147 |
| 655 | 20231228 | 090200 | 18628675 | 3570 | 3575 | 3575 | 3570 | 26 |
| 656 | 20231228 | 090100 | 18535830 | 3570 | 3565 | 3595 | 3565 | 750 |
| 657 | 20231228 | 090000 | 15856805 | 3565 | 3600 | 3600 | 3565 | 4241 |