29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 190100 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 6372 |
| 3 | 20231226 | 190000 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 4 | 20231226 | 185900 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 5 | 20231226 | 185800 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 6 | 20231226 | 185700 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 7 | 20231226 | 185600 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 8 | 20231226 | 185500 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 9 | 20231226 | 185400 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 10 | 20231226 | 185300 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 11 | 20231226 | 185200 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 12 | 20231226 | 185100 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 13 | 20231226 | 185000 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 14 | 20231226 | 184900 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 15 | 20231226 | 184800 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 16 | 20231226 | 184700 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 17 | 20231226 | 184600 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 18 | 20231226 | 184500 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 19 | 20231226 | 184400 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 20 | 20231226 | 184300 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 21 | 20231226 | 184200 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 22 | 20231226 | 184100 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 23 | 20231226 | 184000 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 24 | 20231226 | 183900 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 25 | 20231226 | 183800 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 26 | 20231226 | 183700 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 27 | 20231226 | 183600 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 28 | 20231226 | 183500 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 29 | 20231226 | 183400 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 30 | 20231226 | 183300 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 31 | 20231226 | 183200 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 32 | 20231226 | 183100 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 6372 |
| 33 | 20231226 | 183000 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 34 | 20231226 | 182900 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 35 | 20231226 | 182800 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 36 | 20231226 | 182700 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 37 | 20231226 | 182600 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 38 | 20231226 | 182500 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 39 | 20231226 | 182400 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 40 | 20231226 | 182300 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 41 | 20231226 | 182200 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 42 | 20231226 | 182100 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 43 | 20231226 | 182000 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 44 | 20231226 | 181900 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 45 | 20231226 | 181800 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 46 | 20231226 | 181700 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 47 | 20231226 | 181600 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 48 | 20231226 | 181500 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 49 | 20231226 | 181400 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 50 | 20231226 | 181300 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 51 | 20231226 | 181200 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 52 | 20231226 | 181100 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 53 | 20231226 | 181000 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 54 | 20231226 | 180900 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 55 | 20231226 | 180800 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 56 | 20231226 | 180700 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 57 | 20231226 | 180600 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 58 | 20231226 | 180500 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 59 | 20231226 | 180400 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 60 | 20231226 | 180300 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 61 | 20231226 | 180200 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 62 | 20231226 | 180100 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 6372 |
| 63 | 20231226 | 180000 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 64 | 20231226 | 175900 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 65 | 20231226 | 175800 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 66 | 20231226 | 175700 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 67 | 20231226 | 175600 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 68 | 20231226 | 175500 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 69 | 20231226 | 175400 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 70 | 20231226 | 175300 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 71 | 20231226 | 175200 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 72 | 20231226 | 175100 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 73 | 20231226 | 175000 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 74 | 20231226 | 174900 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 75 | 20231226 | 174800 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 76 | 20231226 | 174700 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 77 | 20231226 | 174600 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 78 | 20231226 | 174500 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 79 | 20231226 | 174400 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 80 | 20231226 | 174300 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 81 | 20231226 | 174200 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 82 | 20231226 | 174100 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 83 | 20231226 | 174000 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 84 | 20231226 | 173900 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 85 | 20231226 | 173800 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 86 | 20231226 | 173700 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 87 | 20231226 | 173600 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 88 | 20231226 | 173500 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 89 | 20231226 | 173400 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 90 | 20231226 | 173300 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 91 | 20231226 | 173200 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 92 | 20231226 | 173100 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 6372 |
| 93 | 20231226 | 173000 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 94 | 20231226 | 172900 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 95 | 20231226 | 172800 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 96 | 20231226 | 172700 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 97 | 20231226 | 172600 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 98 | 20231226 | 172500 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 99 | 20231226 | 172400 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 100 | 20231226 | 172300 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 101 | 20231226 | 172200 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 102 | 20231226 | 172100 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 103 | 20231226 | 172000 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 104 | 20231226 | 171900 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 105 | 20231226 | 171800 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 106 | 20231226 | 171700 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 107 | 20231226 | 171600 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 108 | 20231226 | 171500 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 109 | 20231226 | 171400 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 110 | 20231226 | 171300 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 111 | 20231226 | 171200 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 112 | 20231226 | 171100 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 113 | 20231226 | 171000 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 114 | 20231226 | 170900 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 115 | 20231226 | 170800 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 116 | 20231226 | 170700 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 117 | 20231226 | 170600 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 118 | 20231226 | 170500 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 119 | 20231226 | 170400 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 120 | 20231226 | 170300 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 121 | 20231226 | 170200 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 122 | 20231226 | 170100 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 6372 |
| 123 | 20231226 | 170000 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 124 | 20231226 | 165900 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 125 | 20231226 | 165800 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 126 | 20231226 | 165700 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 127 | 20231226 | 165600 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 128 | 20231226 | 165500 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 129 | 20231226 | 165400 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 130 | 20231226 | 165300 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 131 | 20231226 | 165200 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 132 | 20231226 | 165100 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 133 | 20231226 | 165000 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 134 | 20231226 | 164900 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 135 | 20231226 | 164800 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 136 | 20231226 | 164700 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 137 | 20231226 | 164600 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 138 | 20231226 | 164500 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 139 | 20231226 | 164400 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 140 | 20231226 | 164300 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 141 | 20231226 | 164200 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 142 | 20231226 | 164100 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 143 | 20231226 | 164000 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 144 | 20231226 | 163900 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 145 | 20231226 | 163800 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 146 | 20231226 | 163700 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 147 | 20231226 | 163600 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 148 | 20231226 | 163500 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 149 | 20231226 | 163400 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 150 | 20231226 | 163300 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 151 | 20231226 | 163200 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 152 | 20231226 | 163100 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 6372 |
| 153 | 20231226 | 163000 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 154 | 20231226 | 162900 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 155 | 20231226 | 162800 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 156 | 20231226 | 162700 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 157 | 20231226 | 162600 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 158 | 20231226 | 162500 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 159 | 20231226 | 162400 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 160 | 20231226 | 162300 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 161 | 20231226 | 162200 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 162 | 20231226 | 162100 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 163 | 20231226 | 162000 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 164 | 20231226 | 161900 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 165 | 20231226 | 161800 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 166 | 20231226 | 161700 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 167 | 20231226 | 161600 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 168 | 20231226 | 161500 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 169 | 20231226 | 161400 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 170 | 20231226 | 161300 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 171 | 20231226 | 161200 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 172 | 20231226 | 161100 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 173 | 20231226 | 161000 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 174 | 20231226 | 160900 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 175 | 20231226 | 160800 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 176 | 20231226 | 160700 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 177 | 20231226 | 160600 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 178 | 20231226 | 160500 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 179 | 20231226 | 160400 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 180 | 20231226 | 160300 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 181 | 20231226 | 160200 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 182 | 20231226 | 160100 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 6372 |
| 183 | 20231226 | 160000 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 184 | 20231226 | 155900 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 185 | 20231226 | 155800 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 186 | 20231226 | 155700 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 187 | 20231226 | 155600 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 188 | 20231226 | 155500 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 189 | 20231226 | 155400 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 190 | 20231226 | 155300 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 191 | 20231226 | 155200 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 192 | 20231226 | 155100 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 193 | 20231226 | 155000 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 194 | 20231226 | 154900 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 195 | 20231226 | 154800 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 196 | 20231226 | 154700 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 197 | 20231226 | 154600 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 198 | 20231226 | 154500 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 199 | 20231226 | 154400 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 200 | 20231226 | 154300 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 201 | 20231226 | 154200 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 202 | 20231226 | 154100 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 203 | 20231226 | 154000 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 204 | 20231226 | 153900 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 205 | 20231226 | 153800 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 206 | 20231226 | 153700 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 207 | 20231226 | 153600 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 208 | 20231226 | 153500 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 209 | 20231226 | 153400 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 210 | 20231226 | 153300 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 211 | 20231226 | 153200 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 0 |
| 212 | 20231226 | 153100 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 6372 |
| 213 | 20231226 | 153000 | 1089721990 | 5820 | 5820 | 5820 | 5820 | 6372 |
| 214 | 20231226 | 152900 | 1052636950 | 5810 | 5810 | 5810 | 5810 | 0 |
| 215 | 20231226 | 152800 | 1052636950 | 5810 | 5810 | 5810 | 5810 | 0 |
| 216 | 20231226 | 152700 | 1052636950 | 5810 | 5810 | 5810 | 5810 | 0 |
| 217 | 20231226 | 152600 | 1052636950 | 5810 | 5810 | 5810 | 5810 | 0 |
| 218 | 20231226 | 152500 | 1052636950 | 5810 | 5810 | 5810 | 5810 | 0 |
| 219 | 20231226 | 152400 | 1052636950 | 5810 | 5810 | 5810 | 5810 | 0 |
| 220 | 20231226 | 152300 | 1052636950 | 5810 | 5810 | 5810 | 5810 | 0 |
| 221 | 20231226 | 152200 | 1052636950 | 5810 | 5810 | 5810 | 5810 | 0 |
| 222 | 20231226 | 152100 | 1052636950 | 5810 | 5810 | 5810 | 5810 | 0 |
| 223 | 20231226 | 152000 | 1052636950 | 5810 | 5810 | 5810 | 5810 | 0 |
| 224 | 20231226 | 151900 | 1052636950 | 5810 | 5820 | 5820 | 5810 | 58 |
| 225 | 20231226 | 151800 | 1052299440 | 5800 | 5800 | 5800 | 5800 | 0 |
| 226 | 20231226 | 151700 | 1052299440 | 5800 | 5800 | 5800 | 5800 | 0 |
| 227 | 20231226 | 151600 | 1052299440 | 5800 | 5820 | 5820 | 5800 | 372 |
| 228 | 20231226 | 151500 | 1050135480 | 5810 | 5810 | 5810 | 5810 | 306 |
| 229 | 20231226 | 151400 | 1048357620 | 5810 | 5810 | 5810 | 5810 | 0 |
| 230 | 20231226 | 151300 | 1048357620 | 5810 | 5820 | 5820 | 5810 | 172 |
| 231 | 20231226 | 151200 | 1047357580 | 5820 | 5810 | 5820 | 5810 | 858 |
| 232 | 20231226 | 151100 | 1042372300 | 5810 | 5810 | 5810 | 5800 | 735 |
| 233 | 20231226 | 151000 | 1038104380 | 5800 | 5810 | 5810 | 5800 | 554 |
| 234 | 20231226 | 150900 | 1034885740 | 5810 | 5810 | 5810 | 5800 | 28 |
| 235 | 20231226 | 150800 | 1034723160 | 5800 | 5810 | 5810 | 5800 | 41 |
| 236 | 20231226 | 150700 | 1034485250 | 5810 | 5810 | 5810 | 5810 | 2 |
| 237 | 20231226 | 150600 | 1034473630 | 5810 | 5810 | 5810 | 5810 | 0 |
| 238 | 20231226 | 150500 | 1034473630 | 5810 | 5810 | 5810 | 5810 | 146 |
| 239 | 20231226 | 150400 | 1033625370 | 5810 | 5810 | 5810 | 5810 | 0 |
| 240 | 20231226 | 150300 | 1033625370 | 5810 | 5810 | 5810 | 5810 | 905 |
| 241 | 20231226 | 150200 | 1028367320 | 5810 | 5810 | 5810 | 5810 | 7 |
| 242 | 20231226 | 150100 | 1028326650 | 5810 | 5810 | 5810 | 5810 | 600 |
| 243 | 20231226 | 150000 | 1024840650 | 5810 | 5810 | 5810 | 5810 | 0 |
| 244 | 20231226 | 145900 | 1024840650 | 5810 | 5810 | 5810 | 5810 | 0 |
| 245 | 20231226 | 145800 | 1024840650 | 5810 | 5810 | 5810 | 5810 | 7 |
| 246 | 20231226 | 145700 | 1024799980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 247 | 20231226 | 145600 | 1024799980 | 5800 | 5800 | 5800 | 5800 | 0 |
| 248 | 20231226 | 145500 | 1024799980 | 5800 | 5810 | 5810 | 5800 | 13 |
| 249 | 20231226 | 145400 | 1024724500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 250 | 20231226 | 145300 | 1024724500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 251 | 20231226 | 145200 | 1024724500 | 5810 | 5810 | 5810 | 5810 | 0 |
| 252 | 20231226 | 145100 | 1024724500 | 5810 | 5810 | 5810 | 5810 | 7 |
| 253 | 20231226 | 145000 | 1024683830 | 5810 | 5810 | 5810 | 5810 | 0 |
| 254 | 20231226 | 144900 | 1024683830 | 5810 | 5810 | 5810 | 5810 | 0 |
| 255 | 20231226 | 144800 | 1024683830 | 5810 | 5810 | 5810 | 5810 | 8 |
| 256 | 20231226 | 144700 | 1024637350 | 5810 | 5810 | 5810 | 5810 | 0 |
| 257 | 20231226 | 144600 | 1024637350 | 5810 | 5810 | 5810 | 5810 | 0 |
| 258 | 20231226 | 144500 | 1024637350 | 5810 | 5810 | 5810 | 5810 | 20 |
| 259 | 20231226 | 144400 | 1024521150 | 5810 | 5810 | 5810 | 5810 | 7 |
| 260 | 20231226 | 144300 | 1024480480 | 5800 | 5800 | 5800 | 5800 | 100 |
| 261 | 20231226 | 144200 | 1023900480 | 5800 | 5800 | 5800 | 5800 | 433 |
| 262 | 20231226 | 144100 | 1021389080 | 5800 | 5810 | 5810 | 5800 | 149 |
| 263 | 20231226 | 144000 | 1020524800 | 5800 | 5800 | 5800 | 5800 | 976 |
| 264 | 20231226 | 143900 | 1014864000 | 5800 | 5800 | 5800 | 5800 | 372 |
| 265 | 20231226 | 143800 | 1012706400 | 5800 | 5800 | 5800 | 5800 | 318 |
| 266 | 20231226 | 143700 | 1010862000 | 5800 | 5800 | 5800 | 5800 | 192 |
| 267 | 20231226 | 143600 | 1009748400 | 5800 | 5800 | 5800 | 5800 | 673 |
| 268 | 20231226 | 143500 | 1005845000 | 5800 | 5800 | 5800 | 5800 | 299 |
| 269 | 20231226 | 143400 | 1004110800 | 5800 | 5800 | 5800 | 5800 | 357 |
| 270 | 20231226 | 143300 | 1002040200 | 5800 | 5800 | 5800 | 5800 | 201 |
| 271 | 20231226 | 143200 | 1000874400 | 5790 | 5800 | 5800 | 5790 | 152 |
| 272 | 20231226 | 143100 | 999992810 | 5800 | 5800 | 5800 | 5800 | 183 |
| 273 | 20231226 | 143000 | 998931410 | 5800 | 5800 | 5800 | 5800 | 303 |
| 274 | 20231226 | 142900 | 997174010 | 5800 | 5800 | 5800 | 5800 | 777 |
| 275 | 20231226 | 142800 | 992667410 | 5800 | 5800 | 5800 | 5800 | 292 |
| 276 | 20231226 | 142700 | 990973810 | 5800 | 5800 | 5800 | 5800 | 4442 |
| 277 | 20231226 | 142600 | 965210210 | 5790 | 5790 | 5790 | 5790 | 0 |
| 278 | 20231226 | 142500 | 965210210 | 5790 | 5790 | 5790 | 5790 | 0 |
| 279 | 20231226 | 142400 | 965210210 | 5790 | 5800 | 5800 | 5790 | 217 |
| 280 | 20231226 | 142300 | 963952610 | 5800 | 5800 | 5800 | 5800 | 330 |
| 281 | 20231226 | 142200 | 962038610 | 5800 | 5800 | 5800 | 5800 | 253 |
| 282 | 20231226 | 142100 | 960571210 | 5800 | 5800 | 5800 | 5800 | 394 |
| 283 | 20231226 | 142000 | 958286010 | 5800 | 5800 | 5800 | 5800 | 1172 |
| 284 | 20231226 | 141900 | 951488410 | 5800 | 5800 | 5800 | 5800 | 245 |
| 285 | 20231226 | 141800 | 950067410 | 5800 | 5800 | 5800 | 5800 | 255 |
| 286 | 20231226 | 141700 | 948588410 | 5800 | 5800 | 5800 | 5800 | 333 |
| 287 | 20231226 | 141600 | 946657010 | 5800 | 5800 | 5800 | 5800 | 448 |
| 288 | 20231226 | 141500 | 944058610 | 5800 | 5800 | 5800 | 5800 | 169 |
| 289 | 20231226 | 141400 | 943078410 | 5800 | 5800 | 5800 | 5800 | 1437 |
| 290 | 20231226 | 141300 | 934743810 | 5800 | 5800 | 5800 | 5800 | 302 |
| 291 | 20231226 | 141200 | 932992210 | 5800 | 5800 | 5800 | 5800 | 505 |
| 292 | 20231226 | 141100 | 930063210 | 5800 | 5800 | 5800 | 5800 | 159 |
| 293 | 20231226 | 141000 | 929141010 | 5800 | 5800 | 5800 | 5800 | 239 |
| 294 | 20231226 | 140900 | 927754810 | 5800 | 5800 | 5800 | 5800 | 1797 |
| 295 | 20231226 | 140800 | 917332210 | 5800 | 5800 | 5800 | 5800 | 289 |
| 296 | 20231226 | 140700 | 915656010 | 5800 | 5800 | 5800 | 5800 | 294 |
| 297 | 20231226 | 140600 | 913950810 | 5800 | 5800 | 5800 | 5800 | 310 |
| 298 | 20231226 | 140500 | 912152810 | 5790 | 5790 | 5790 | 5790 | 0 |
| 299 | 20231226 | 140400 | 912152810 | 5790 | 5800 | 5800 | 5790 | 130 |
| 300 | 20231226 | 140300 | 911398820 | 5800 | 5800 | 5800 | 5800 | 165 |
| 301 | 20231226 | 140200 | 910441820 | 5800 | 5800 | 5800 | 5800 | 316 |
| 302 | 20231226 | 140100 | 908609020 | 5800 | 5800 | 5800 | 5800 | 331 |
| 303 | 20231226 | 140000 | 906689220 | 5800 | 5800 | 5800 | 5800 | 280 |
| 304 | 20231226 | 135900 | 905065220 | 5800 | 5800 | 5800 | 5800 | 300 |
| 305 | 20231226 | 135800 | 903325220 | 5800 | 5800 | 5800 | 5800 | 180 |
| 306 | 20231226 | 135700 | 902281220 | 5790 | 5790 | 5790 | 5790 | 0 |
| 307 | 20231226 | 135600 | 902281220 | 5790 | 5800 | 5800 | 5790 | 494 |
| 308 | 20231226 | 135500 | 899418020 | 5800 | 5800 | 5800 | 5800 | 7 |
| 309 | 20231226 | 135400 | 899377420 | 5790 | 5800 | 5800 | 5790 | 50 |
| 310 | 20231226 | 135300 | 899087820 | 5800 | 5800 | 5800 | 5800 | 227 |
| 311 | 20231226 | 135200 | 897771220 | 5800 | 5800 | 5800 | 5800 | 407 |
| 312 | 20231226 | 135100 | 895410620 | 5800 | 5800 | 5800 | 5800 | 269 |
| 313 | 20231226 | 135000 | 893850420 | 5800 | 5800 | 5800 | 5800 | 317 |
| 314 | 20231226 | 134900 | 892011820 | 5800 | 5800 | 5800 | 5800 | 248 |
| 315 | 20231226 | 134800 | 890573420 | 5800 | 5800 | 5800 | 5800 | 138 |
| 316 | 20231226 | 134700 | 889773020 | 5800 | 5800 | 5800 | 5800 | 1926 |
| 317 | 20231226 | 134600 | 878602220 | 5800 | 5800 | 5800 | 5800 | 229 |
| 318 | 20231226 | 134500 | 877274020 | 5800 | 5800 | 5800 | 5800 | 329 |
| 319 | 20231226 | 134400 | 875365820 | 5800 | 5800 | 5800 | 5800 | 293 |
| 320 | 20231226 | 134300 | 873666420 | 5800 | 5800 | 5800 | 5800 | 206 |
| 321 | 20231226 | 134200 | 872471620 | 5800 | 5800 | 5800 | 5800 | 538 |
| 322 | 20231226 | 134100 | 869351220 | 5810 | 5800 | 5810 | 5800 | 2853 |
| 323 | 20231226 | 134000 | 852803750 | 5800 | 5800 | 5800 | 5800 | 319 |
| 324 | 20231226 | 133900 | 850953550 | 5800 | 5800 | 5800 | 5800 | 365 |
| 325 | 20231226 | 133800 | 848836550 | 5800 | 5800 | 5800 | 5800 | 324 |
| 326 | 20231226 | 133700 | 846957350 | 5800 | 5800 | 5800 | 5800 | 193 |
| 327 | 20231226 | 133600 | 845837950 | 5800 | 5800 | 5800 | 5800 | 249 |
| 328 | 20231226 | 133500 | 844393750 | 5800 | 5800 | 5800 | 5800 | 322 |
| 329 | 20231226 | 133400 | 842526150 | 5800 | 5800 | 5800 | 5800 | 297 |
| 330 | 20231226 | 133300 | 840803550 | 5800 | 5800 | 5800 | 5800 | 205 |
| 331 | 20231226 | 133200 | 839614550 | 5800 | 5800 | 5800 | 5800 | 5044 |
| 332 | 20231226 | 133100 | 810359350 | 5810 | 5810 | 5810 | 5810 | 7 |
| 333 | 20231226 | 133000 | 810318680 | 5810 | 5810 | 5810 | 5810 | 0 |
| 334 | 20231226 | 132900 | 810318680 | 5810 | 5810 | 5810 | 5810 | 0 |
| 335 | 20231226 | 132800 | 810318680 | 5810 | 5810 | 5810 | 5810 | 7 |
| 336 | 20231226 | 132700 | 810278010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 337 | 20231226 | 132600 | 810278010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 338 | 20231226 | 132500 | 810278010 | 5800 | 5800 | 5800 | 5800 | 2 |
| 339 | 20231226 | 132400 | 810266410 | 5810 | 5810 | 5810 | 5810 | 7 |
| 340 | 20231226 | 132300 | 810225740 | 5810 | 5810 | 5810 | 5810 | 0 |
| 341 | 20231226 | 132200 | 810225740 | 5810 | 5810 | 5810 | 5810 | 0 |
| 342 | 20231226 | 132100 | 810225740 | 5810 | 5810 | 5810 | 5810 | 7 |
| 343 | 20231226 | 132000 | 810185070 | 5810 | 5810 | 5810 | 5810 | 0 |
| 344 | 20231226 | 131900 | 810185070 | 5810 | 5810 | 5810 | 5810 | 0 |
| 345 | 20231226 | 131800 | 810185070 | 5810 | 5810 | 5810 | 5810 | 0 |
| 346 | 20231226 | 131700 | 810185070 | 5810 | 5800 | 5810 | 5800 | 38 |
| 347 | 20231226 | 131600 | 809964590 | 5800 | 5800 | 5800 | 5800 | 3500 |
| 348 | 20231226 | 131500 | 789664590 | 5810 | 5810 | 5810 | 5810 | 0 |
| 349 | 20231226 | 131400 | 789664590 | 5810 | 5810 | 5810 | 5810 | 7 |
| 350 | 20231226 | 131300 | 789623920 | 5810 | 5810 | 5810 | 5810 | 0 |
| 351 | 20231226 | 131200 | 789623920 | 5810 | 5810 | 5810 | 5810 | 0 |
| 352 | 20231226 | 131100 | 789623920 | 5810 | 5820 | 5820 | 5810 | 252 |
| 353 | 20231226 | 131000 | 788159780 | 5810 | 5810 | 5810 | 5810 | 0 |
| 354 | 20231226 | 130900 | 788159780 | 5810 | 5810 | 5810 | 5810 | 203 |
| 355 | 20231226 | 130800 | 786980350 | 5810 | 5810 | 5810 | 5810 | 0 |
| 356 | 20231226 | 130700 | 786980350 | 5810 | 5810 | 5810 | 5810 | 535 |
| 357 | 20231226 | 130600 | 783872000 | 5800 | 5800 | 5800 | 5800 | 0 |
| 358 | 20231226 | 130500 | 783872000 | 5800 | 5800 | 5800 | 5800 | 0 |
| 359 | 20231226 | 130400 | 783872000 | 5800 | 5800 | 5800 | 5800 | 0 |
| 360 | 20231226 | 130300 | 783872000 | 5800 | 5800 | 5800 | 5800 | 2333 |
| 361 | 20231226 | 130200 | 770340600 | 5790 | 5800 | 5800 | 5790 | 1246 |
| 362 | 20231226 | 130100 | 763113860 | 5800 | 5800 | 5800 | 5800 | 315 |
| 363 | 20231226 | 130000 | 761286860 | 5800 | 5810 | 5810 | 5800 | 1335 |
| 364 | 20231226 | 125900 | 753533860 | 5800 | 5800 | 5800 | 5800 | 2134 |
| 365 | 20231226 | 125800 | 741156660 | 5800 | 5800 | 5810 | 5800 | 7321 |
| 366 | 20231226 | 125700 | 698676560 | 5800 | 5800 | 5800 | 5800 | 835 |
| 367 | 20231226 | 125600 | 693833560 | 5800 | 5800 | 5800 | 5800 | 254 |
| 368 | 20231226 | 125500 | 692360360 | 5800 | 5800 | 5800 | 5800 | 306 |
| 369 | 20231226 | 125400 | 690585560 | 5800 | 5800 | 5800 | 5800 | 309 |
| 370 | 20231226 | 125300 | 688793360 | 5800 | 5800 | 5800 | 5800 | 149 |
| 371 | 20231226 | 125200 | 687929160 | 5800 | 5800 | 5800 | 5800 | 613 |
| 372 | 20231226 | 125100 | 684373760 | 5800 | 5800 | 5800 | 5800 | 4959 |
| 373 | 20231226 | 125000 | 655611560 | 5800 | 5800 | 5800 | 5800 | 150 |
| 374 | 20231226 | 124900 | 654741560 | 5790 | 5800 | 5800 | 5790 | 332 |
| 375 | 20231226 | 124800 | 652815980 | 5800 | 5800 | 5800 | 5800 | 333 |
| 376 | 20231226 | 124700 | 650884580 | 5800 | 5800 | 5800 | 5800 | 2042 |
| 377 | 20231226 | 124600 | 639040980 | 5800 | 5800 | 5800 | 5800 | 344 |
| 378 | 20231226 | 124500 | 637045780 | 5800 | 5800 | 5800 | 5800 | 406 |
| 379 | 20231226 | 124400 | 634690980 | 5800 | 5800 | 5800 | 5800 | 2044 |
| 380 | 20231226 | 124300 | 622835780 | 5800 | 5800 | 5800 | 5800 | 340 |
| 381 | 20231226 | 124200 | 620863780 | 5800 | 5800 | 5800 | 5800 | 199 |
| 382 | 20231226 | 124100 | 619709580 | 5800 | 5800 | 5800 | 5800 | 328 |
| 383 | 20231226 | 124000 | 617807180 | 5800 | 5800 | 5800 | 5800 | 265 |
| 384 | 20231226 | 123900 | 616270180 | 5800 | 5800 | 5800 | 5800 | 224 |
| 385 | 20231226 | 123800 | 614970980 | 5790 | 5790 | 5790 | 5790 | 150 |
| 386 | 20231226 | 123700 | 614102480 | 5790 | 5790 | 5790 | 5790 | 0 |
| 387 | 20231226 | 123600 | 614102480 | 5790 | 5790 | 5790 | 5790 | 0 |
| 388 | 20231226 | 123500 | 614102480 | 5790 | 5800 | 5800 | 5790 | 1753 |
| 389 | 20231226 | 123400 | 603940790 | 5800 | 5800 | 5800 | 5800 | 1739 |
| 390 | 20231226 | 123300 | 593854590 | 5800 | 5800 | 5800 | 5800 | 241 |
| 391 | 20231226 | 123200 | 592456790 | 5800 | 5800 | 5800 | 5800 | 356 |
| 392 | 20231226 | 123100 | 590391990 | 5800 | 5800 | 5800 | 5800 | 161 |
| 393 | 20231226 | 123000 | 589458190 | 5800 | 5800 | 5800 | 5800 | 315 |
| 394 | 20231226 | 122900 | 587631190 | 5800 | 5800 | 5800 | 5800 | 342 |
| 395 | 20231226 | 122800 | 585647590 | 5800 | 5800 | 5800 | 5800 | 348 |
| 396 | 20231226 | 122700 | 583629190 | 5800 | 5800 | 5800 | 5800 | 308 |
| 397 | 20231226 | 122600 | 581842790 | 5800 | 5800 | 5800 | 5800 | 163 |
| 398 | 20231226 | 122500 | 580897390 | 5800 | 5800 | 5800 | 5800 | 289 |
| 399 | 20231226 | 122400 | 579221190 | 5800 | 5800 | 5800 | 5800 | 320 |
| 400 | 20231226 | 122300 | 577365190 | 5800 | 5800 | 5800 | 5800 | 426 |
| 401 | 20231226 | 122200 | 574894390 | 5800 | 5800 | 5800 | 5800 | 258 |
| 402 | 20231226 | 122100 | 573397990 | 5800 | 5800 | 5800 | 5800 | 534 |
| 403 | 20231226 | 122000 | 570300790 | 5800 | 5800 | 5800 | 5800 | 2275 |
| 404 | 20231226 | 121900 | 557105790 | 5800 | 5800 | 5800 | 5800 | 1852 |
| 405 | 20231226 | 121800 | 546364190 | 5800 | 5800 | 5800 | 5800 | 342 |
| 406 | 20231226 | 121700 | 544380590 | 5800 | 5800 | 5800 | 5800 | 371 |
| 407 | 20231226 | 121600 | 542228790 | 5800 | 5800 | 5800 | 5800 | 833 |
| 408 | 20231226 | 121500 | 537397390 | 5800 | 5800 | 5800 | 5800 | 4620 |
| 409 | 20231226 | 121400 | 510601390 | 5810 | 5810 | 5810 | 5810 | 8 |
| 410 | 20231226 | 121300 | 510554910 | 5810 | 5810 | 5810 | 5810 | 100 |
| 411 | 20231226 | 121200 | 509973910 | 5810 | 5810 | 5810 | 5810 | 9 |
| 412 | 20231226 | 121100 | 509921620 | 5810 | 5810 | 5810 | 5810 | 7 |
| 413 | 20231226 | 121000 | 509880950 | 5800 | 5800 | 5800 | 5800 | 8500 |
| 414 | 20231226 | 120900 | 460580950 | 5810 | 5810 | 5810 | 5810 | 0 |
| 415 | 20231226 | 120800 | 460580950 | 5810 | 5810 | 5810 | 5810 | 2 |
| 416 | 20231226 | 120700 | 460569330 | 5810 | 5810 | 5810 | 5810 | 3183 |
| 417 | 20231226 | 120600 | 442076100 | 5810 | 5810 | 5810 | 5810 | 0 |
| 418 | 20231226 | 120500 | 442076100 | 5810 | 5810 | 5810 | 5810 | 0 |
| 419 | 20231226 | 120400 | 442076100 | 5810 | 5810 | 5810 | 5810 | 7 |
| 420 | 20231226 | 120300 | 442035430 | 5810 | 5810 | 5810 | 5810 | 0 |
| 421 | 20231226 | 120200 | 442035430 | 5810 | 5810 | 5810 | 5810 | 0 |
| 422 | 20231226 | 120100 | 442035430 | 5810 | 5810 | 5810 | 5810 | 0 |
| 423 | 20231226 | 120000 | 442035430 | 5810 | 5800 | 5810 | 5800 | 1907 |
| 424 | 20231226 | 115900 | 430974760 | 5800 | 5800 | 5800 | 5800 | 1000 |
| 425 | 20231226 | 115800 | 425174760 | 5810 | 5810 | 5810 | 5810 | 0 |
| 426 | 20231226 | 115700 | 425174760 | 5810 | 5810 | 5810 | 5810 | 8 |
| 427 | 20231226 | 115600 | 425128280 | 5810 | 5810 | 5810 | 5810 | 0 |
| 428 | 20231226 | 115500 | 425128280 | 5810 | 5810 | 5810 | 5810 | 0 |
| 429 | 20231226 | 115400 | 425128280 | 5810 | 5810 | 5810 | 5810 | 7 |
| 430 | 20231226 | 115300 | 425087610 | 5800 | 5800 | 5800 | 5800 | 0 |
| 431 | 20231226 | 115200 | 425087610 | 5800 | 5800 | 5800 | 5800 | 0 |
| 432 | 20231226 | 115100 | 425087610 | 5800 | 5800 | 5800 | 5800 | 10 |
| 433 | 20231226 | 115000 | 425029610 | 5800 | 5810 | 5810 | 5800 | 9 |
| 434 | 20231226 | 114900 | 424977340 | 5810 | 5810 | 5810 | 5810 | 0 |
| 435 | 20231226 | 114800 | 424977340 | 5810 | 5810 | 5810 | 5810 | 0 |
| 436 | 20231226 | 114700 | 424977340 | 5810 | 5810 | 5810 | 5810 | 7 |
| 437 | 20231226 | 114600 | 424936670 | 5800 | 5800 | 5800 | 5800 | 3500 |
| 438 | 20231226 | 114500 | 404636670 | 5810 | 5810 | 5810 | 5810 | 0 |
| 439 | 20231226 | 114400 | 404636670 | 5810 | 5810 | 5810 | 5810 | 0 |
| 440 | 20231226 | 114300 | 404636670 | 5810 | 5810 | 5810 | 5810 | 8 |
| 441 | 20231226 | 114200 | 404590190 | 5800 | 5800 | 5800 | 5800 | 0 |
| 442 | 20231226 | 114100 | 404590190 | 5800 | 5800 | 5800 | 5800 | 0 |
| 443 | 20231226 | 114000 | 404590190 | 5800 | 5810 | 5810 | 5800 | 57 |
| 444 | 20231226 | 113900 | 404259520 | 5810 | 5810 | 5810 | 5810 | 10 |
| 445 | 20231226 | 113800 | 404201420 | 5810 | 5810 | 5810 | 5810 | 0 |
| 446 | 20231226 | 113700 | 404201420 | 5810 | 5810 | 5810 | 5810 | 0 |
| 447 | 20231226 | 113600 | 404201420 | 5810 | 5810 | 5810 | 5810 | 7 |
| 448 | 20231226 | 113500 | 404160750 | 5800 | 5800 | 5800 | 5800 | 0 |
| 449 | 20231226 | 113400 | 404160750 | 5800 | 5800 | 5800 | 5800 | 0 |
| 450 | 20231226 | 113300 | 404160750 | 5800 | 5800 | 5800 | 5800 | 0 |
| 451 | 20231226 | 113200 | 404160750 | 5800 | 5800 | 5800 | 5800 | 1047 |
| 452 | 20231226 | 113100 | 398088150 | 5800 | 5800 | 5800 | 5800 | 261 |
| 453 | 20231226 | 113000 | 396574350 | 5800 | 5800 | 5800 | 5800 | 572 |
| 454 | 20231226 | 112900 | 393256750 | 5800 | 5800 | 5800 | 5800 | 127 |
| 455 | 20231226 | 112800 | 392520150 | 5790 | 5800 | 5800 | 5790 | 165 |
| 456 | 20231226 | 112700 | 391563460 | 5800 | 5800 | 5800 | 5800 | 397 |
| 457 | 20231226 | 112600 | 389260860 | 5800 | 5800 | 5800 | 5800 | 258 |
| 458 | 20231226 | 112500 | 387764460 | 5800 | 5800 | 5800 | 5800 | 740 |
| 459 | 20231226 | 112400 | 383472460 | 5800 | 5800 | 5800 | 5800 | 2569 |
| 460 | 20231226 | 112300 | 368572260 | 5800 | 5800 | 5800 | 5800 | 301 |
| 461 | 20231226 | 112200 | 366826460 | 5800 | 5800 | 5800 | 5800 | 148 |
| 462 | 20231226 | 112100 | 365968060 | 5790 | 5790 | 5790 | 5790 | 0 |
| 463 | 20231226 | 112000 | 365968060 | 5790 | 5790 | 5790 | 5790 | 0 |
| 464 | 20231226 | 111900 | 365968060 | 5790 | 5800 | 5800 | 5790 | 1033 |
| 465 | 20231226 | 111800 | 359976680 | 5790 | 5790 | 5790 | 5790 | 0 |
| 466 | 20231226 | 111700 | 359976680 | 5790 | 5800 | 5800 | 5790 | 1165 |
| 467 | 20231226 | 111600 | 353219690 | 5800 | 5800 | 5800 | 5800 | 360 |
| 468 | 20231226 | 111500 | 351131690 | 5800 | 5790 | 5800 | 5790 | 10 |
| 469 | 20231226 | 111400 | 351073720 | 5790 | 5800 | 5800 | 5790 | 541 |
| 470 | 20231226 | 111300 | 347936220 | 5800 | 5800 | 5800 | 5800 | 2000 |
| 471 | 20231226 | 111200 | 336336220 | 5800 | 5800 | 5800 | 5800 | 0 |
| 472 | 20231226 | 111100 | 336336220 | 5800 | 5800 | 5800 | 5800 | 2056 |
| 473 | 20231226 | 111000 | 324411420 | 5810 | 5810 | 5810 | 5810 | 0 |
| 474 | 20231226 | 110900 | 324411420 | 5810 | 5810 | 5810 | 5810 | 0 |
| 475 | 20231226 | 110800 | 324411420 | 5810 | 5810 | 5810 | 5810 | 8 |
| 476 | 20231226 | 110700 | 324364940 | 5800 | 5800 | 5800 | 5800 | 0 |
| 477 | 20231226 | 110600 | 324364940 | 5800 | 5800 | 5800 | 5800 | 1555 |
| 478 | 20231226 | 110500 | 315345940 | 5800 | 5800 | 5800 | 5800 | 166 |
| 479 | 20231226 | 110400 | 314383140 | 5790 | 5800 | 5800 | 5790 | 596 |
| 480 | 20231226 | 110300 | 310926440 | 5800 | 5800 | 5800 | 5800 | 145 |
| 481 | 20231226 | 110200 | 310085440 | 5800 | 5800 | 5800 | 5800 | 333 |
| 482 | 20231226 | 110100 | 308154040 | 5800 | 5800 | 5800 | 5800 | 358 |
| 483 | 20231226 | 110000 | 306077640 | 5800 | 5800 | 5800 | 5800 | 403 |
| 484 | 20231226 | 105900 | 303740240 | 5800 | 5800 | 5800 | 5800 | 288 |
| 485 | 20231226 | 105800 | 302069840 | 5800 | 5800 | 5800 | 5800 | 1594 |
| 486 | 20231226 | 105700 | 292824640 | 5800 | 5800 | 5800 | 5800 | 828 |
| 487 | 20231226 | 105600 | 288022240 | 5800 | 5800 | 5800 | 5800 | 315 |
| 488 | 20231226 | 105500 | 286195240 | 5800 | 5800 | 5800 | 5800 | 280 |
| 489 | 20231226 | 105400 | 284571240 | 5800 | 5800 | 5800 | 5800 | 386 |
| 490 | 20231226 | 105300 | 282332440 | 5800 | 5800 | 5800 | 5800 | 324 |
| 491 | 20231226 | 105200 | 280453240 | 5800 | 5800 | 5800 | 5800 | 222 |
| 492 | 20231226 | 105100 | 279165640 | 5800 | 5800 | 5800 | 5800 | 392 |
| 493 | 20231226 | 105000 | 276892040 | 5800 | 5800 | 5800 | 5800 | 332 |
| 494 | 20231226 | 104900 | 274966440 | 5800 | 5800 | 5800 | 5800 | 1264 |
| 495 | 20231226 | 104800 | 267635240 | 5800 | 5800 | 5800 | 5800 | 344 |
| 496 | 20231226 | 104700 | 265640040 | 5800 | 5800 | 5800 | 5800 | 7 |
| 497 | 20231226 | 104600 | 265599440 | 5790 | 5790 | 5790 | 5790 | 0 |
| 498 | 20231226 | 104500 | 265599440 | 5790 | 5790 | 5790 | 5790 | 0 |
| 499 | 20231226 | 104400 | 265599440 | 5790 | 5800 | 5800 | 5790 | 257 |
| 500 | 20231226 | 104300 | 264111340 | 5790 | 5800 | 5800 | 5790 | 539 |
| 501 | 20231226 | 104200 | 260985150 | 5800 | 5800 | 5800 | 5800 | 2067 |
| 502 | 20231226 | 104100 | 248996550 | 5800 | 5800 | 5800 | 5800 | 159 |
| 503 | 20231226 | 104000 | 248074350 | 5800 | 5800 | 5800 | 5800 | 304 |
| 504 | 20231226 | 103900 | 246311150 | 5800 | 5800 | 5800 | 5800 | 358 |
| 505 | 20231226 | 103800 | 244234750 | 5800 | 5800 | 5800 | 5800 | 4650 |
| 506 | 20231226 | 103700 | 217264750 | 5800 | 5800 | 5800 | 5800 | 2550 |
| 507 | 20231226 | 103600 | 202474750 | 5800 | 5800 | 5800 | 5800 | 147 |
| 508 | 20231226 | 103500 | 201622150 | 5800 | 5800 | 5800 | 5800 | 360 |
| 509 | 20231226 | 103400 | 199534150 | 5800 | 5800 | 5800 | 5800 | 2178 |
| 510 | 20231226 | 103300 | 186901750 | 5800 | 5800 | 5800 | 5800 | 2500 |
| 511 | 20231226 | 103200 | 172401750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 512 | 20231226 | 103100 | 172401750 | 5810 | 5810 | 5810 | 5810 | 0 |
| 513 | 20231226 | 103000 | 172401750 | 5810 | 5800 | 5810 | 5790 | 1632 |
| 514 | 20231226 | 102900 | 162937650 | 5800 | 5800 | 5800 | 5800 | 279 |
| 515 | 20231226 | 102800 | 161319450 | 5800 | 5800 | 5800 | 5800 | 379 |
| 516 | 20231226 | 102700 | 159121250 | 5800 | 5800 | 5800 | 5800 | 456 |
| 517 | 20231226 | 102600 | 156476450 | 5800 | 5800 | 5800 | 5800 | 1000 |
| 518 | 20231226 | 102500 | 150676450 | 5800 | 5800 | 5810 | 5800 | 186 |
| 519 | 20231226 | 102400 | 149597640 | 5800 | 5800 | 5800 | 5800 | 429 |
| 520 | 20231226 | 102300 | 147109440 | 5800 | 5810 | 5810 | 5800 | 1470 |
| 521 | 20231226 | 102200 | 138583350 | 5810 | 5810 | 5810 | 5810 | 34 |
| 522 | 20231226 | 102100 | 138385810 | 5810 | 5800 | 5810 | 5800 | 4897 |
| 523 | 20231226 | 102000 | 109961150 | 5790 | 5790 | 5790 | 5790 | 4167 |
| 524 | 20231226 | 101900 | 85834220 | 5790 | 5790 | 5790 | 5790 | 21 |
| 525 | 20231226 | 101800 | 85712630 | 5790 | 5790 | 5790 | 5790 | 3 |
| 526 | 20231226 | 101700 | 85695260 | 5790 | 5790 | 5790 | 5790 | 12 |
| 527 | 20231226 | 101600 | 85625780 | 5790 | 5790 | 5790 | 5790 | 10 |
| 528 | 20231226 | 101500 | 85567880 | 5780 | 5790 | 5790 | 5780 | 212 |
| 529 | 20231226 | 101400 | 84340970 | 5790 | 5790 | 5790 | 5790 | 180 |
| 530 | 20231226 | 101300 | 83298770 | 5790 | 5790 | 5790 | 5790 | 685 |
| 531 | 20231226 | 101200 | 79332620 | 5780 | 5780 | 5780 | 5780 | 2050 |
| 532 | 20231226 | 101100 | 67483620 | 5780 | 5770 | 5780 | 5770 | 279 |
| 533 | 20231226 | 101000 | 65872260 | 5770 | 5770 | 5770 | 5770 | 1 |
| 534 | 20231226 | 100900 | 65866490 | 5770 | 5770 | 5770 | 5770 | 11 |
| 535 | 20231226 | 100800 | 65803020 | 5770 | 5770 | 5770 | 5770 | 1 |
| 536 | 20231226 | 100700 | 65797250 | 5770 | 5770 | 5770 | 5770 | 1 |
| 537 | 20231226 | 100600 | 65791480 | 5780 | 5780 | 5780 | 5770 | 12 |
| 538 | 20231226 | 100500 | 65722140 | 5770 | 5780 | 5780 | 5770 | 11 |
| 539 | 20231226 | 100400 | 65658660 | 5780 | 5780 | 5780 | 5780 | 1 |
| 540 | 20231226 | 100300 | 65652880 | 5770 | 5780 | 5780 | 5770 | 4 |
| 541 | 20231226 | 100200 | 65629780 | 5770 | 5780 | 5780 | 5770 | 8 |
| 542 | 20231226 | 100100 | 65583610 | 5780 | 5780 | 5780 | 5780 | 2 |
| 543 | 20231226 | 100000 | 65572050 | 5780 | 5780 | 5780 | 5780 | 1 |
| 544 | 20231226 | 095900 | 65566270 | 5760 | 5770 | 5780 | 5760 | 9 |
| 545 | 20231226 | 095800 | 65514340 | 5780 | 5780 | 5780 | 5780 | 2 |
| 546 | 20231226 | 095700 | 65502780 | 5770 | 5770 | 5770 | 5770 | 1 |
| 547 | 20231226 | 095600 | 65497010 | 5770 | 5770 | 5770 | 5770 | 1 |
| 548 | 20231226 | 095500 | 65491240 | 5770 | 5770 | 5770 | 5770 | 20 |
| 549 | 20231226 | 095400 | 65375840 | 5770 | 5770 | 5770 | 5770 | 1564 |
| 550 | 20231226 | 095300 | 56351560 | 5770 | 5770 | 5770 | 5770 | 1 |
| 551 | 20231226 | 095200 | 56345790 | 5760 | 5760 | 5760 | 5760 | 9 |
| 552 | 20231226 | 095100 | 56293950 | 5760 | 5770 | 5770 | 5760 | 9 |
| 553 | 20231226 | 095000 | 56242100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 554 | 20231226 | 094900 | 56242100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 555 | 20231226 | 094800 | 56242100 | 5760 | 5760 | 5760 | 5760 | 0 |
| 556 | 20231226 | 094700 | 56242100 | 5760 | 5760 | 5760 | 5760 | 4 |
| 557 | 20231226 | 094600 | 56219060 | 5770 | 5770 | 5770 | 5770 | 0 |
| 558 | 20231226 | 094500 | 56219060 | 5770 | 5770 | 5770 | 5770 | 2 |
| 559 | 20231226 | 094400 | 56207520 | 5760 | 5760 | 5760 | 5760 | 0 |
| 560 | 20231226 | 094300 | 56207520 | 5760 | 5770 | 5770 | 5760 | 7 |
| 561 | 20231226 | 094200 | 56167170 | 5760 | 5760 | 5760 | 5760 | 0 |
| 562 | 20231226 | 094100 | 56167170 | 5760 | 5760 | 5760 | 5760 | 0 |
| 563 | 20231226 | 094000 | 56167170 | 5760 | 5760 | 5760 | 5760 | 0 |
| 564 | 20231226 | 093900 | 56167170 | 5760 | 5760 | 5760 | 5760 | 25 |
| 565 | 20231226 | 093800 | 56023170 | 5760 | 5760 | 5760 | 5760 | 4 |
| 566 | 20231226 | 093700 | 56000130 | 5770 | 5770 | 5770 | 5770 | 1 |
| 567 | 20231226 | 093600 | 55994360 | 5750 | 5770 | 5770 | 5750 | 205 |
| 568 | 20231226 | 093500 | 54815570 | 5770 | 5770 | 5770 | 5770 | 4 |
| 569 | 20231226 | 093400 | 54792490 | 5760 | 5760 | 5760 | 5760 | 0 |
| 570 | 20231226 | 093300 | 54792490 | 5760 | 5760 | 5760 | 5760 | 209 |
| 571 | 20231226 | 093200 | 53588650 | 5760 | 5760 | 5760 | 5760 | 1 |
| 572 | 20231226 | 093100 | 53582890 | 5760 | 5760 | 5760 | 5760 | 0 |
| 573 | 20231226 | 093000 | 53582890 | 5760 | 5770 | 5770 | 5760 | 1704 |
| 574 | 20231226 | 092900 | 43763810 | 5770 | 5770 | 5770 | 5770 | 103 |
| 575 | 20231226 | 092800 | 43169500 | 5770 | 5770 | 5770 | 5770 | 0 |
| 576 | 20231226 | 092700 | 43169500 | 5770 | 5780 | 5780 | 5770 | 627 |
| 577 | 20231226 | 092600 | 39549640 | 5770 | 5770 | 5770 | 5770 | 10 |
| 578 | 20231226 | 092500 | 39491940 | 5780 | 5780 | 5780 | 5780 | 0 |
| 579 | 20231226 | 092400 | 39491940 | 5780 | 5780 | 5780 | 5780 | 0 |
| 580 | 20231226 | 092300 | 39491940 | 5780 | 5780 | 5780 | 5780 | 0 |
| 581 | 20231226 | 092200 | 39491940 | 5780 | 5780 | 5780 | 5780 | 0 |
| 582 | 20231226 | 092100 | 39491940 | 5780 | 5780 | 5780 | 5780 | 534 |
| 583 | 20231226 | 092000 | 36405420 | 5800 | 5800 | 5800 | 5800 | 0 |
| 584 | 20231226 | 091900 | 36405420 | 5800 | 5800 | 5800 | 5800 | 0 |
| 585 | 20231226 | 091800 | 36405420 | 5800 | 5800 | 5800 | 5800 | 0 |
| 586 | 20231226 | 091700 | 36405420 | 5800 | 5800 | 5800 | 5800 | 1 |
| 587 | 20231226 | 091600 | 36399620 | 5800 | 5790 | 5800 | 5790 | 2570 |
| 588 | 20231226 | 091500 | 21497630 | 5790 | 5790 | 5790 | 5790 | 0 |
| 589 | 20231226 | 091400 | 21497630 | 5790 | 5780 | 5790 | 5780 | 110 |
| 590 | 20231226 | 091300 | 20860830 | 5780 | 5780 | 5780 | 5780 | 0 |
| 591 | 20231226 | 091200 | 20860830 | 5780 | 5780 | 5790 | 5760 | 1515 |
| 592 | 20231226 | 091100 | 12111720 | 5790 | 5790 | 5790 | 5790 | 0 |
| 593 | 20231226 | 091000 | 12111720 | 5790 | 5770 | 5790 | 5760 | 1659 |
| 594 | 20231226 | 090900 | 2551960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 595 | 20231226 | 090800 | 2551960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 596 | 20231226 | 090700 | 2551960 | 5760 | 5760 | 5760 | 5760 | 0 |
| 597 | 20231226 | 090600 | 2551960 | 5760 | 5770 | 5770 | 5760 | 5 |
| 598 | 20231226 | 090500 | 2523130 | 5780 | 5780 | 5780 | 5780 | 0 |
| 599 | 20231226 | 090400 | 2523130 | 5780 | 5780 | 5780 | 5780 | 0 |
| 600 | 20231226 | 090300 | 2523130 | 5780 | 5780 | 5780 | 5780 | 0 |
| 601 | 20231226 | 090200 | 2523130 | 5780 | 5780 | 5780 | 5780 | 0 |
| 602 | 20231226 | 090100 | 2523130 | 5780 | 5780 | 5780 | 5780 | 0 |
| 603 | 20231226 | 090000 | 2523130 | 5780 | 5760 | 5780 | 5760 | 438 |