28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231226 | 183900 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 45174 |
| 3 | 20231226 | 183800 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 4 | 20231226 | 183700 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 5 | 20231226 | 183600 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 6 | 20231226 | 183500 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 7 | 20231226 | 183400 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 8 | 20231226 | 183300 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 9 | 20231226 | 183200 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 10 | 20231226 | 183100 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 11 | 20231226 | 183000 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 12 | 20231226 | 182900 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 13 | 20231226 | 182800 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 14 | 20231226 | 182700 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 15 | 20231226 | 182600 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 16 | 20231226 | 182500 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 17 | 20231226 | 182400 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 18 | 20231226 | 182300 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 19 | 20231226 | 182200 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 20 | 20231226 | 182100 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 21 | 20231226 | 182000 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 22 | 20231226 | 181900 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 23 | 20231226 | 181800 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 24 | 20231226 | 181700 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 25 | 20231226 | 181600 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 26 | 20231226 | 181500 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 27 | 20231226 | 181400 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 28 | 20231226 | 181300 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 29 | 20231226 | 181200 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 30 | 20231226 | 181100 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 31 | 20231226 | 181000 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 32 | 20231226 | 180900 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 45174 |
| 33 | 20231226 | 180800 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 34 | 20231226 | 180700 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 35 | 20231226 | 180600 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 36 | 20231226 | 180500 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 37 | 20231226 | 180400 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 38 | 20231226 | 180300 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 39 | 20231226 | 180200 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 40 | 20231226 | 180100 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 41 | 20231226 | 180000 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 42 | 20231226 | 175900 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 43 | 20231226 | 175800 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 44 | 20231226 | 175700 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 45 | 20231226 | 175600 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 46 | 20231226 | 175500 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 47 | 20231226 | 175400 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 48 | 20231226 | 175300 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 49 | 20231226 | 175200 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 50 | 20231226 | 175100 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 51 | 20231226 | 175000 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 52 | 20231226 | 174900 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 53 | 20231226 | 174800 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 54 | 20231226 | 174700 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 55 | 20231226 | 174600 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 56 | 20231226 | 174500 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 57 | 20231226 | 174400 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 58 | 20231226 | 174300 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 59 | 20231226 | 174200 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 60 | 20231226 | 174100 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 61 | 20231226 | 174000 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 62 | 20231226 | 173900 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 45174 |
| 63 | 20231226 | 173800 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 64 | 20231226 | 173700 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 65 | 20231226 | 173600 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 66 | 20231226 | 173500 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 67 | 20231226 | 173400 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 68 | 20231226 | 173300 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 69 | 20231226 | 173200 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 70 | 20231226 | 173100 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 71 | 20231226 | 173000 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 72 | 20231226 | 172900 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 73 | 20231226 | 172800 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 74 | 20231226 | 172700 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 75 | 20231226 | 172600 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 76 | 20231226 | 172500 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 77 | 20231226 | 172400 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 78 | 20231226 | 172300 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 79 | 20231226 | 172200 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 80 | 20231226 | 172100 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 81 | 20231226 | 172000 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 82 | 20231226 | 171900 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 83 | 20231226 | 171800 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 84 | 20231226 | 171700 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 85 | 20231226 | 171600 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 86 | 20231226 | 171500 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 87 | 20231226 | 171400 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 88 | 20231226 | 171300 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 89 | 20231226 | 171200 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 90 | 20231226 | 171100 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 91 | 20231226 | 171000 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 92 | 20231226 | 170900 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 45174 |
| 93 | 20231226 | 170800 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 94 | 20231226 | 170700 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 95 | 20231226 | 170600 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 96 | 20231226 | 170500 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 97 | 20231226 | 170400 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 98 | 20231226 | 170300 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 99 | 20231226 | 170200 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 100 | 20231226 | 170100 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 101 | 20231226 | 170000 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 102 | 20231226 | 165900 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 103 | 20231226 | 165800 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 104 | 20231226 | 165700 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 105 | 20231226 | 165600 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 106 | 20231226 | 165500 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 107 | 20231226 | 165400 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 108 | 20231226 | 165300 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 109 | 20231226 | 165200 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 110 | 20231226 | 165100 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 111 | 20231226 | 165000 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 112 | 20231226 | 164900 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 113 | 20231226 | 164800 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 114 | 20231226 | 164700 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 115 | 20231226 | 164600 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 116 | 20231226 | 164500 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 117 | 20231226 | 164400 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 118 | 20231226 | 164300 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 119 | 20231226 | 164200 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 120 | 20231226 | 164100 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 121 | 20231226 | 164000 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 122 | 20231226 | 163900 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 45174 |
| 123 | 20231226 | 163800 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 124 | 20231226 | 163700 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 125 | 20231226 | 163600 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 126 | 20231226 | 163500 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 127 | 20231226 | 163400 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 128 | 20231226 | 163300 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 129 | 20231226 | 163200 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 130 | 20231226 | 163100 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 131 | 20231226 | 163000 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 132 | 20231226 | 162900 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 133 | 20231226 | 162800 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 134 | 20231226 | 162700 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 135 | 20231226 | 162600 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 136 | 20231226 | 162500 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 137 | 20231226 | 162400 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 138 | 20231226 | 162300 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 139 | 20231226 | 162200 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 140 | 20231226 | 162100 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 141 | 20231226 | 162000 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 142 | 20231226 | 161900 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 143 | 20231226 | 161800 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 144 | 20231226 | 161700 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 145 | 20231226 | 161600 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 146 | 20231226 | 161500 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 147 | 20231226 | 161400 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 148 | 20231226 | 161300 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 149 | 20231226 | 161200 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 150 | 20231226 | 161100 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 151 | 20231226 | 161000 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 152 | 20231226 | 160900 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 45174 |
| 153 | 20231226 | 160800 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 154 | 20231226 | 160700 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 155 | 20231226 | 160600 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 156 | 20231226 | 160500 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 157 | 20231226 | 160400 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 158 | 20231226 | 160300 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 159 | 20231226 | 160200 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 160 | 20231226 | 160100 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 161 | 20231226 | 160000 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 162 | 20231226 | 155900 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 163 | 20231226 | 155800 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 164 | 20231226 | 155700 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 165 | 20231226 | 155600 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 166 | 20231226 | 155500 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 167 | 20231226 | 155400 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 168 | 20231226 | 155300 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 169 | 20231226 | 155200 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 170 | 20231226 | 155100 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 171 | 20231226 | 155000 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 172 | 20231226 | 154900 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 173 | 20231226 | 154800 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 174 | 20231226 | 154700 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 175 | 20231226 | 154600 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 176 | 20231226 | 154500 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 177 | 20231226 | 154400 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 178 | 20231226 | 154300 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 179 | 20231226 | 154200 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 180 | 20231226 | 154100 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 181 | 20231226 | 154000 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 182 | 20231226 | 153900 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 45174 |
| 183 | 20231226 | 153800 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 184 | 20231226 | 153700 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 185 | 20231226 | 153600 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 186 | 20231226 | 153500 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 187 | 20231226 | 153400 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 188 | 20231226 | 153300 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 189 | 20231226 | 153200 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 190 | 20231226 | 153100 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 0 |
| 191 | 20231226 | 153000 | 1773659150 | 6210 | 6210 | 6210 | 6210 | 45174 |
| 192 | 20231226 | 152900 | 1493128610 | 6240 | 6240 | 6240 | 6240 | 0 |
| 193 | 20231226 | 152800 | 1493128610 | 6240 | 6240 | 6240 | 6240 | 0 |
| 194 | 20231226 | 152700 | 1493128610 | 6240 | 6240 | 6240 | 6240 | 0 |
| 195 | 20231226 | 152600 | 1493128610 | 6240 | 6240 | 6240 | 6240 | 0 |
| 196 | 20231226 | 152500 | 1493128610 | 6240 | 6240 | 6240 | 6240 | 0 |
| 197 | 20231226 | 152400 | 1493128610 | 6240 | 6240 | 6240 | 6240 | 0 |
| 198 | 20231226 | 152300 | 1493128610 | 6240 | 6240 | 6240 | 6240 | 0 |
| 199 | 20231226 | 152200 | 1493128610 | 6240 | 6240 | 6240 | 6240 | 0 |
| 200 | 20231226 | 152100 | 1493128610 | 6240 | 6240 | 6240 | 6240 | 0 |
| 201 | 20231226 | 152000 | 1493128610 | 6240 | 6240 | 6240 | 6240 | 0 |
| 202 | 20231226 | 151900 | 1493128610 | 6240 | 6200 | 6250 | 6200 | 1268 |
| 203 | 20231226 | 151800 | 1485221370 | 6240 | 6210 | 6240 | 6200 | 1174 |
| 204 | 20231226 | 151700 | 1477937990 | 6200 | 6200 | 6210 | 6200 | 1357 |
| 205 | 20231226 | 151600 | 1469524560 | 6200 | 6210 | 6220 | 6200 | 1442 |
| 206 | 20231226 | 151500 | 1460571750 | 6220 | 6220 | 6220 | 6220 | 6 |
| 207 | 20231226 | 151400 | 1460534430 | 6230 | 6220 | 6230 | 6220 | 256 |
| 208 | 20231226 | 151300 | 1458941110 | 6210 | 6210 | 6210 | 6210 | 0 |
| 209 | 20231226 | 151200 | 1458941110 | 6210 | 6230 | 6230 | 6200 | 1465 |
| 210 | 20231226 | 151100 | 1449847630 | 6230 | 6220 | 6230 | 6220 | 190 |
| 211 | 20231226 | 151000 | 1448665530 | 6220 | 6220 | 6220 | 6220 | 28 |
| 212 | 20231226 | 150900 | 1448491370 | 6230 | 6230 | 6230 | 6230 | 1 |
| 213 | 20231226 | 150800 | 1448485140 | 6210 | 6210 | 6210 | 6210 | 0 |
| 214 | 20231226 | 150700 | 1448485140 | 6210 | 6220 | 6220 | 6210 | 327 |
| 215 | 20231226 | 150600 | 1446453250 | 6210 | 6220 | 6220 | 6210 | 20 |
| 216 | 20231226 | 150500 | 1446329030 | 6200 | 6240 | 6240 | 6200 | 2001 |
| 217 | 20231226 | 150400 | 1433910150 | 6230 | 6230 | 6230 | 6230 | 890 |
| 218 | 20231226 | 150300 | 1428365450 | 6230 | 6230 | 6230 | 6230 | 4 |
| 219 | 20231226 | 150200 | 1428340530 | 6240 | 6240 | 6240 | 6240 | 2 |
| 220 | 20231226 | 150100 | 1428328050 | 6230 | 6230 | 6230 | 6230 | 4 |
| 221 | 20231226 | 150000 | 1428303130 | 6230 | 6230 | 6230 | 6230 | 0 |
| 222 | 20231226 | 145900 | 1428303130 | 6230 | 6230 | 6230 | 6230 | 0 |
| 223 | 20231226 | 145800 | 1428303130 | 6230 | 6240 | 6240 | 6230 | 4 |
| 224 | 20231226 | 145700 | 1428278200 | 6230 | 6230 | 6230 | 6230 | 0 |
| 225 | 20231226 | 145600 | 1428278200 | 6230 | 6200 | 6230 | 6200 | 257 |
| 226 | 20231226 | 145500 | 1426677570 | 6200 | 6230 | 6230 | 6200 | 1716 |
| 227 | 20231226 | 145400 | 1416035310 | 6240 | 6240 | 6240 | 6240 | 1593 |
| 228 | 20231226 | 145300 | 1406094990 | 6220 | 6220 | 6220 | 6220 | 0 |
| 229 | 20231226 | 145200 | 1406094990 | 6220 | 6220 | 6220 | 6220 | 1 |
| 230 | 20231226 | 145100 | 1406088770 | 6220 | 6200 | 6220 | 6200 | 1251 |
| 231 | 20231226 | 145000 | 1398327770 | 6190 | 6210 | 6210 | 6190 | 3000 |
| 232 | 20231226 | 144900 | 1379743350 | 6210 | 6210 | 6210 | 6210 | 0 |
| 233 | 20231226 | 144800 | 1379743350 | 6210 | 6210 | 6210 | 6210 | 463 |
| 234 | 20231226 | 144700 | 1376868120 | 6210 | 6210 | 6210 | 6210 | 0 |
| 235 | 20231226 | 144600 | 1376868120 | 6210 | 6210 | 6210 | 6210 | 28 |
| 236 | 20231226 | 144500 | 1376694240 | 6200 | 6220 | 6220 | 6200 | 2000 |
| 237 | 20231226 | 144400 | 1364286360 | 6210 | 6220 | 6220 | 6210 | 683 |
| 238 | 20231226 | 144300 | 1360041820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 239 | 20231226 | 144200 | 1360041820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 240 | 20231226 | 144100 | 1360041820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 241 | 20231226 | 144000 | 1360041820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 242 | 20231226 | 143900 | 1360041820 | 6240 | 6240 | 6240 | 6240 | 0 |
| 243 | 20231226 | 143800 | 1360041820 | 6240 | 6240 | 6240 | 6200 | 5008 |
| 244 | 20231226 | 143700 | 1328939670 | 6230 | 6230 | 6230 | 6230 | 0 |
| 245 | 20231226 | 143600 | 1328939670 | 6230 | 6230 | 6230 | 6230 | 200 |
| 246 | 20231226 | 143500 | 1327693670 | 6240 | 6240 | 6240 | 6240 | 1238 |
| 247 | 20231226 | 143400 | 1319968550 | 6230 | 6220 | 6230 | 6220 | 52 |
| 248 | 20231226 | 143300 | 1319645090 | 6220 | 6220 | 6220 | 6220 | 28 |
| 249 | 20231226 | 143200 | 1319470930 | 6240 | 6240 | 6240 | 6240 | 0 |
| 250 | 20231226 | 143100 | 1319470930 | 6240 | 6230 | 6240 | 6230 | 54 |
| 251 | 20231226 | 143000 | 1319133980 | 6220 | 6220 | 6220 | 6220 | 0 |
| 252 | 20231226 | 142900 | 1319133980 | 6220 | 6220 | 6220 | 6220 | 6 |
| 253 | 20231226 | 142800 | 1319096660 | 6220 | 6220 | 6230 | 6220 | 520 |
| 254 | 20231226 | 142700 | 1315859570 | 6220 | 6220 | 6220 | 6220 | 172 |
| 255 | 20231226 | 142600 | 1314789730 | 6220 | 6210 | 6220 | 6210 | 58 |
| 256 | 20231226 | 142500 | 1314429530 | 6230 | 6230 | 6230 | 6230 | 202 |
| 257 | 20231226 | 142400 | 1313171070 | 6230 | 6230 | 6230 | 6230 | 0 |
| 258 | 20231226 | 142300 | 1313171070 | 6230 | 6230 | 6230 | 6230 | 0 |
| 259 | 20231226 | 142200 | 1313171070 | 6230 | 6230 | 6230 | 6230 | 0 |
| 260 | 20231226 | 142100 | 1313171070 | 6230 | 6230 | 6230 | 6200 | 7370 |
| 261 | 20231226 | 142000 | 1267413020 | 6240 | 6230 | 6240 | 6230 | 107 |
| 262 | 20231226 | 141900 | 1266745400 | 6230 | 6230 | 6230 | 6230 | 0 |
| 263 | 20231226 | 141800 | 1266745400 | 6230 | 6230 | 6230 | 6230 | 3 |
| 264 | 20231226 | 141700 | 1266726710 | 6230 | 6240 | 6240 | 6230 | 14 |
| 265 | 20231226 | 141600 | 1266639470 | 6240 | 6240 | 6240 | 6240 | 500 |
| 266 | 20231226 | 141500 | 1263519470 | 6240 | 6230 | 6240 | 6230 | 298 |
| 267 | 20231226 | 141400 | 1261662530 | 6230 | 6230 | 6230 | 6230 | 1 |
| 268 | 20231226 | 141300 | 1261656300 | 6230 | 6230 | 6230 | 6230 | 2 |
| 269 | 20231226 | 141200 | 1261643840 | 6240 | 6230 | 6240 | 6230 | 300 |
| 270 | 20231226 | 141100 | 1259774550 | 6230 | 6230 | 6230 | 6230 | 0 |
| 271 | 20231226 | 141000 | 1259774550 | 6230 | 6230 | 6230 | 6230 | 1 |
| 272 | 20231226 | 140900 | 1259768320 | 6230 | 6230 | 6230 | 6230 | 0 |
| 273 | 20231226 | 140800 | 1259768320 | 6230 | 6230 | 6230 | 6230 | 0 |
| 274 | 20231226 | 140700 | 1259768320 | 6230 | 6230 | 6230 | 6230 | 8 |
| 275 | 20231226 | 140600 | 1259718480 | 6220 | 6220 | 6220 | 6220 | 35 |
| 276 | 20231226 | 140500 | 1259500780 | 6220 | 6220 | 6220 | 6220 | 0 |
| 277 | 20231226 | 140400 | 1259500780 | 6220 | 6220 | 6220 | 6220 | 0 |
| 278 | 20231226 | 140300 | 1259500780 | 6220 | 6220 | 6220 | 6220 | 526 |
| 279 | 20231226 | 140200 | 1256229060 | 6240 | 6230 | 6240 | 6230 | 32 |
| 280 | 20231226 | 140100 | 1256029400 | 6240 | 6240 | 6240 | 6240 | 0 |
| 281 | 20231226 | 140000 | 1256029400 | 6240 | 6240 | 6240 | 6240 | 10 |
| 282 | 20231226 | 135900 | 1255967000 | 6240 | 6220 | 6240 | 6200 | 7032 |
| 283 | 20231226 | 135800 | 1212353710 | 6230 | 6240 | 6240 | 6230 | 11 |
| 284 | 20231226 | 135700 | 1212285130 | 6240 | 6240 | 6240 | 6240 | 0 |
| 285 | 20231226 | 135600 | 1212285130 | 6240 | 6240 | 6240 | 6230 | 18 |
| 286 | 20231226 | 135500 | 1212172930 | 6240 | 6240 | 6240 | 6240 | 203 |
| 287 | 20231226 | 135400 | 1210906210 | 6240 | 6240 | 6240 | 6240 | 0 |
| 288 | 20231226 | 135300 | 1210906210 | 6240 | 6240 | 6240 | 6240 | 5 |
| 289 | 20231226 | 135200 | 1210875010 | 6240 | 6240 | 6240 | 6240 | 10 |
| 290 | 20231226 | 135100 | 1210812610 | 6240 | 6240 | 6240 | 6240 | 7 |
| 291 | 20231226 | 135000 | 1210768930 | 6220 | 6220 | 6220 | 6220 | 402 |
| 292 | 20231226 | 134900 | 1208268490 | 6220 | 6220 | 6220 | 6220 | 47 |
| 293 | 20231226 | 134800 | 1207976150 | 6220 | 6220 | 6220 | 6220 | 0 |
| 294 | 20231226 | 134700 | 1207976150 | 6220 | 6220 | 6220 | 6220 | 28 |
| 295 | 20231226 | 134600 | 1207801990 | 6220 | 6220 | 6220 | 6220 | 2 |
| 296 | 20231226 | 134500 | 1207789550 | 6210 | 6210 | 6210 | 6210 | 0 |
| 297 | 20231226 | 134400 | 1207789550 | 6210 | 6210 | 6210 | 6210 | 0 |
| 298 | 20231226 | 134300 | 1207789550 | 6210 | 6220 | 6220 | 6210 | 21 |
| 299 | 20231226 | 134200 | 1207659130 | 6210 | 6210 | 6210 | 6210 | 601 |
| 300 | 20231226 | 134100 | 1203926920 | 6210 | 6210 | 6210 | 6210 | 0 |
| 301 | 20231226 | 134000 | 1203926920 | 6210 | 6210 | 6210 | 6210 | 41 |
| 302 | 20231226 | 133900 | 1203672310 | 6220 | 6220 | 6220 | 6220 | 2 |
| 303 | 20231226 | 133800 | 1203659870 | 6200 | 6200 | 6210 | 6200 | 1400 |
| 304 | 20231226 | 133700 | 1194978760 | 6190 | 6190 | 6190 | 6190 | 0 |
| 305 | 20231226 | 133600 | 1194978760 | 6190 | 6240 | 6240 | 6190 | 12003 |
| 306 | 20231226 | 133500 | 1120527590 | 6230 | 6230 | 6230 | 6230 | 0 |
| 307 | 20231226 | 133400 | 1120527590 | 6230 | 6230 | 6230 | 6230 | 10 |
| 308 | 20231226 | 133300 | 1120465290 | 6220 | 6220 | 6220 | 6220 | 0 |
| 309 | 20231226 | 133200 | 1120465290 | 6220 | 6220 | 6220 | 6220 | 0 |
| 310 | 20231226 | 133100 | 1120465290 | 6220 | 6220 | 6220 | 6220 | 0 |
| 311 | 20231226 | 133000 | 1120465290 | 6220 | 6220 | 6220 | 6220 | 0 |
| 312 | 20231226 | 132900 | 1120465290 | 6220 | 6230 | 6230 | 6220 | 44 |
| 313 | 20231226 | 132800 | 1120191590 | 6240 | 6240 | 6240 | 6240 | 0 |
| 314 | 20231226 | 132700 | 1120191590 | 6240 | 6250 | 6250 | 6240 | 5 |
| 315 | 20231226 | 132600 | 1120160360 | 6250 | 6240 | 6250 | 6200 | 8655 |
| 316 | 20231226 | 132500 | 1066464650 | 6250 | 6240 | 6250 | 6240 | 12 |
| 317 | 20231226 | 132400 | 1066389750 | 6240 | 6240 | 6240 | 6240 | 3 |
| 318 | 20231226 | 132300 | 1066371030 | 6240 | 6240 | 6240 | 6240 | 0 |
| 319 | 20231226 | 132200 | 1066371030 | 6240 | 6240 | 6240 | 6240 | 0 |
| 320 | 20231226 | 132100 | 1066371030 | 6240 | 6240 | 6240 | 6240 | 0 |
| 321 | 20231226 | 132000 | 1066371030 | 6240 | 6240 | 6240 | 6240 | 0 |
| 322 | 20231226 | 131900 | 1066371030 | 6240 | 6240 | 6240 | 6240 | 0 |
| 323 | 20231226 | 131800 | 1066371030 | 6240 | 6250 | 6250 | 6240 | 784 |
| 324 | 20231226 | 131700 | 1061475850 | 6240 | 6240 | 6240 | 6240 | 0 |
| 325 | 20231226 | 131600 | 1061475850 | 6240 | 6240 | 6240 | 6240 | 1 |
| 326 | 20231226 | 131500 | 1061469610 | 6210 | 6240 | 6240 | 6210 | 110 |
| 327 | 20231226 | 131400 | 1060783510 | 6270 | 6250 | 6270 | 6200 | 10001 |
| 328 | 20231226 | 131300 | 998638300 | 6250 | 6250 | 6250 | 6250 | 0 |
| 329 | 20231226 | 131200 | 998638300 | 6250 | 6250 | 6250 | 6250 | 39 |
| 330 | 20231226 | 131100 | 998394550 | 6260 | 6260 | 6260 | 6260 | 562 |
| 331 | 20231226 | 131000 | 994876430 | 6260 | 6260 | 6260 | 6260 | 400 |
| 332 | 20231226 | 130900 | 992372430 | 6260 | 6260 | 6260 | 6260 | 189 |
| 333 | 20231226 | 130800 | 991189290 | 6260 | 6260 | 6260 | 6260 | 13 |
| 334 | 20231226 | 130700 | 991107910 | 6250 | 6250 | 6250 | 6250 | 0 |
| 335 | 20231226 | 130600 | 991107910 | 6250 | 6250 | 6250 | 6250 | 1 |
| 336 | 20231226 | 130500 | 991101660 | 6250 | 6250 | 6250 | 6250 | 228 |
| 337 | 20231226 | 130400 | 989676660 | 6250 | 6250 | 6250 | 6250 | 200 |
| 338 | 20231226 | 130300 | 988426660 | 6250 | 6250 | 6250 | 6250 | 150 |
| 339 | 20231226 | 130200 | 987489160 | 6240 | 6240 | 6240 | 6240 | 40 |
| 340 | 20231226 | 130100 | 987239560 | 6240 | 6250 | 6250 | 6240 | 1002 |
| 341 | 20231226 | 130000 | 980987060 | 6250 | 6250 | 6250 | 6250 | 4 |
| 342 | 20231226 | 125900 | 980962060 | 6250 | 6250 | 6250 | 6250 | 0 |
| 343 | 20231226 | 125800 | 980962060 | 6250 | 6250 | 6250 | 6250 | 3 |
| 344 | 20231226 | 125700 | 980943310 | 6250 | 6250 | 6250 | 6250 | 147 |
| 345 | 20231226 | 125600 | 980024560 | 6250 | 6250 | 6250 | 6250 | 15 |
| 346 | 20231226 | 125500 | 979930810 | 6310 | 6280 | 6310 | 6210 | 10003 |
| 347 | 20231226 | 125400 | 917604460 | 6250 | 6290 | 6290 | 6250 | 15000 |
| 348 | 20231226 | 125300 | 823622800 | 6300 | 6300 | 6300 | 6300 | 0 |
| 349 | 20231226 | 125200 | 823622800 | 6300 | 6300 | 6300 | 6300 | 0 |
| 350 | 20231226 | 125100 | 823622800 | 6300 | 6290 | 6300 | 6290 | 1497 |
| 351 | 20231226 | 125000 | 814193120 | 6290 | 6290 | 6290 | 6290 | 3 |
| 352 | 20231226 | 124900 | 814174250 | 6280 | 6280 | 6280 | 6280 | 1 |
| 353 | 20231226 | 124800 | 814167970 | 6290 | 6290 | 6290 | 6290 | 0 |
| 354 | 20231226 | 124700 | 814167970 | 6290 | 6290 | 6290 | 6290 | 2 |
| 355 | 20231226 | 124600 | 814155390 | 6290 | 6290 | 6290 | 6290 | 55 |
| 356 | 20231226 | 124500 | 813809440 | 6290 | 6290 | 6290 | 6290 | 0 |
| 357 | 20231226 | 124400 | 813809440 | 6290 | 6300 | 6300 | 6290 | 6 |
| 358 | 20231226 | 124300 | 813771680 | 6300 | 6300 | 6300 | 6300 | 1 |
| 359 | 20231226 | 124200 | 813765380 | 6290 | 6290 | 6290 | 6290 | 0 |
| 360 | 20231226 | 124100 | 813765380 | 6290 | 6290 | 6290 | 6290 | 0 |
| 361 | 20231226 | 124000 | 813765380 | 6290 | 6280 | 6290 | 6280 | 2385 |
| 362 | 20231226 | 123900 | 798763760 | 6280 | 6280 | 6280 | 6280 | 0 |
| 363 | 20231226 | 123800 | 798763760 | 6280 | 6280 | 6280 | 6280 | 400 |
| 364 | 20231226 | 123700 | 796251760 | 6290 | 6290 | 6290 | 6290 | 3 |
| 365 | 20231226 | 123600 | 796232890 | 6280 | 6280 | 6280 | 6280 | 0 |
| 366 | 20231226 | 123500 | 796232890 | 6280 | 6280 | 6280 | 6280 | 140 |
| 367 | 20231226 | 123400 | 795353690 | 6290 | 6290 | 6290 | 6290 | 202 |
| 368 | 20231226 | 123300 | 794083110 | 6280 | 6280 | 6280 | 6280 | 0 |
| 369 | 20231226 | 123200 | 794083110 | 6280 | 6280 | 6280 | 6280 | 0 |
| 370 | 20231226 | 123100 | 794083110 | 6280 | 6280 | 6280 | 6280 | 0 |
| 371 | 20231226 | 123000 | 794083110 | 6280 | 6280 | 6280 | 6280 | 156 |
| 372 | 20231226 | 122900 | 793103430 | 6280 | 6280 | 6280 | 6280 | 0 |
| 373 | 20231226 | 122800 | 793103430 | 6280 | 6280 | 6280 | 6280 | 1 |
| 374 | 20231226 | 122700 | 793097150 | 6280 | 6280 | 6280 | 6280 | 11 |
| 375 | 20231226 | 122600 | 793028070 | 6280 | 6280 | 6280 | 6280 | 0 |
| 376 | 20231226 | 122500 | 793028070 | 6280 | 6280 | 6280 | 6280 | 5 |
| 377 | 20231226 | 122400 | 792996670 | 6280 | 6280 | 6280 | 6280 | 309 |
| 378 | 20231226 | 122300 | 791056150 | 6290 | 6290 | 6290 | 6290 | 2 |
| 379 | 20231226 | 122200 | 791043570 | 6280 | 6280 | 6280 | 6280 | 100 |
| 380 | 20231226 | 122100 | 790415570 | 6280 | 6290 | 6290 | 6280 | 1102 |
| 381 | 20231226 | 122000 | 783494990 | 6290 | 6290 | 6290 | 6290 | 2 |
| 382 | 20231226 | 121900 | 783482410 | 6280 | 6280 | 6280 | 6280 | 0 |
| 383 | 20231226 | 121800 | 783482410 | 6280 | 6280 | 6280 | 6280 | 0 |
| 384 | 20231226 | 121700 | 783482410 | 6280 | 6280 | 6280 | 6280 | 100 |
| 385 | 20231226 | 121600 | 782854410 | 6280 | 6290 | 6290 | 6280 | 29 |
| 386 | 20231226 | 121500 | 782672280 | 6280 | 6280 | 6280 | 6280 | 200 |
| 387 | 20231226 | 121400 | 781416280 | 6290 | 6290 | 6290 | 6290 | 6 |
| 388 | 20231226 | 121300 | 781378540 | 6290 | 6290 | 6290 | 6290 | 2 |
| 389 | 20231226 | 121200 | 781365960 | 6280 | 6280 | 6280 | 6280 | 0 |
| 390 | 20231226 | 121100 | 781365960 | 6280 | 6280 | 6280 | 6280 | 90 |
| 391 | 20231226 | 121000 | 780800760 | 6280 | 6280 | 6280 | 6280 | 8 |
| 392 | 20231226 | 120900 | 780750520 | 6290 | 6290 | 6290 | 6290 | 23 |
| 393 | 20231226 | 120800 | 780605850 | 6280 | 6280 | 6280 | 6280 | 0 |
| 394 | 20231226 | 120700 | 780605850 | 6280 | 6280 | 6280 | 6280 | 0 |
| 395 | 20231226 | 120600 | 780605850 | 6280 | 6270 | 6280 | 6270 | 122 |
| 396 | 20231226 | 120500 | 779840110 | 6280 | 6280 | 6280 | 6280 | 0 |
| 397 | 20231226 | 120400 | 779840110 | 6280 | 6280 | 6280 | 6280 | 1 |
| 398 | 20231226 | 120300 | 779833830 | 6270 | 6270 | 6270 | 6270 | 105 |
| 399 | 20231226 | 120200 | 779175480 | 6270 | 6270 | 6270 | 6270 | 562 |
| 400 | 20231226 | 120100 | 775651740 | 6270 | 6270 | 6270 | 6270 | 51 |
| 401 | 20231226 | 120000 | 775331970 | 6270 | 6270 | 6270 | 6270 | 0 |
| 402 | 20231226 | 115900 | 775331970 | 6270 | 6270 | 6270 | 6270 | 2 |
| 403 | 20231226 | 115800 | 775319430 | 6270 | 6270 | 6270 | 6270 | 0 |
| 404 | 20231226 | 115700 | 775319430 | 6270 | 6270 | 6270 | 6270 | 11 |
| 405 | 20231226 | 115600 | 775250460 | 6270 | 6270 | 6270 | 6270 | 1 |
| 406 | 20231226 | 115500 | 775244190 | 6270 | 6270 | 6270 | 6270 | 7 |
| 407 | 20231226 | 115400 | 775200300 | 6270 | 6270 | 6270 | 6270 | 0 |
| 408 | 20231226 | 115300 | 775200300 | 6270 | 6270 | 6270 | 6260 | 55 |
| 409 | 20231226 | 115200 | 774855470 | 6270 | 6270 | 6280 | 6270 | 1023 |
| 410 | 20231226 | 115100 | 768433640 | 6270 | 6260 | 6270 | 6260 | 96 |
| 411 | 20231226 | 115000 | 767832470 | 6260 | 6260 | 6260 | 6260 | 185 |
| 412 | 20231226 | 114900 | 766674370 | 6270 | 6270 | 6270 | 6270 | 1 |
| 413 | 20231226 | 114800 | 766668100 | 6270 | 6270 | 6270 | 6270 | 1275 |
| 414 | 20231226 | 114700 | 758673850 | 6270 | 6270 | 6270 | 6270 | 43 |
| 415 | 20231226 | 114600 | 758404240 | 6280 | 6280 | 6280 | 6280 | 0 |
| 416 | 20231226 | 114500 | 758404240 | 6280 | 6280 | 6280 | 6280 | 103 |
| 417 | 20231226 | 114400 | 757757400 | 6280 | 6280 | 6280 | 6280 | 0 |
| 418 | 20231226 | 114300 | 757757400 | 6280 | 6280 | 6280 | 6280 | 10 |
| 419 | 20231226 | 114200 | 757694600 | 6280 | 6280 | 6280 | 6280 | 2 |
| 420 | 20231226 | 114100 | 757682040 | 6280 | 6280 | 6280 | 6280 | 2 |
| 421 | 20231226 | 114000 | 757669480 | 6280 | 6280 | 6280 | 6280 | 0 |
| 422 | 20231226 | 113900 | 757669480 | 6280 | 6280 | 6280 | 6280 | 3 |
| 423 | 20231226 | 113800 | 757650640 | 6280 | 6280 | 6280 | 6280 | 40 |
| 424 | 20231226 | 113700 | 757399440 | 6280 | 6280 | 6280 | 6280 | 75 |
| 425 | 20231226 | 113600 | 756928440 | 6280 | 6290 | 6290 | 6280 | 158 |
| 426 | 20231226 | 113500 | 755935700 | 6290 | 6290 | 6290 | 6290 | 2 |
| 427 | 20231226 | 113400 | 755923120 | 6290 | 6290 | 6290 | 6290 | 0 |
| 428 | 20231226 | 113300 | 755923120 | 6290 | 6290 | 6290 | 6290 | 450 |
| 429 | 20231226 | 113200 | 753092620 | 6290 | 6290 | 6290 | 6290 | 0 |
| 430 | 20231226 | 113100 | 753092620 | 6290 | 6280 | 6290 | 6280 | 93 |
| 431 | 20231226 | 113000 | 752508560 | 6280 | 6280 | 6280 | 6280 | 86 |
| 432 | 20231226 | 112900 | 751968480 | 6280 | 6280 | 6280 | 6280 | 90 |
| 433 | 20231226 | 112800 | 751403280 | 6280 | 6280 | 6280 | 6270 | 354 |
| 434 | 20231226 | 112700 | 749181270 | 6270 | 6270 | 6270 | 6270 | 130 |
| 435 | 20231226 | 112600 | 748366170 | 6270 | 6270 | 6270 | 6270 | 76 |
| 436 | 20231226 | 112500 | 747889650 | 6270 | 6280 | 6280 | 6270 | 76 |
| 437 | 20231226 | 112400 | 747413110 | 6270 | 6280 | 6280 | 6270 | 2418 |
| 438 | 20231226 | 112300 | 732240710 | 6290 | 6290 | 6290 | 6290 | 0 |
| 439 | 20231226 | 112200 | 732240710 | 6290 | 6270 | 6290 | 6270 | 54 |
| 440 | 20231226 | 112100 | 731901950 | 6270 | 6290 | 6290 | 6270 | 1845 |
| 441 | 20231226 | 112000 | 720321830 | 6290 | 6290 | 6290 | 6290 | 500 |
| 442 | 20231226 | 111900 | 717176830 | 6290 | 6290 | 6290 | 6290 | 690 |
| 443 | 20231226 | 111800 | 712836730 | 6290 | 6290 | 6290 | 6290 | 1 |
| 444 | 20231226 | 111700 | 712830440 | 6290 | 6290 | 6290 | 6290 | 0 |
| 445 | 20231226 | 111600 | 712830440 | 6290 | 6280 | 6290 | 6280 | 21 |
| 446 | 20231226 | 111500 | 712698500 | 6280 | 6280 | 6280 | 6280 | 565 |
| 447 | 20231226 | 111400 | 709150300 | 6280 | 6270 | 6280 | 6270 | 660 |
| 448 | 20231226 | 111300 | 705007080 | 6280 | 6270 | 6280 | 6270 | 24 |
| 449 | 20231226 | 111200 | 704856510 | 6270 | 6280 | 6280 | 6270 | 1129 |
| 450 | 20231226 | 111100 | 697766980 | 6280 | 6290 | 6290 | 6280 | 333 |
| 451 | 20231226 | 111000 | 695675720 | 6290 | 6290 | 6290 | 6290 | 392 |
| 452 | 20231226 | 110900 | 693210040 | 6300 | 6300 | 6300 | 6300 | 100 |
| 453 | 20231226 | 110800 | 692580040 | 6300 | 6300 | 6300 | 6300 | 300 |
| 454 | 20231226 | 110700 | 690690040 | 6300 | 6290 | 6300 | 6290 | 253 |
| 455 | 20231226 | 110600 | 689098660 | 6290 | 6280 | 6290 | 6280 | 136 |
| 456 | 20231226 | 110500 | 688243970 | 6290 | 6300 | 6300 | 6290 | 224 |
| 457 | 20231226 | 110400 | 686834980 | 6300 | 6290 | 6300 | 6290 | 155 |
| 458 | 20231226 | 110300 | 685859810 | 6290 | 6280 | 6290 | 6280 | 123 |
| 459 | 20231226 | 110200 | 685086760 | 6280 | 6280 | 6280 | 6280 | 90 |
| 460 | 20231226 | 110100 | 684521560 | 6280 | 6280 | 6280 | 6280 | 2076 |
| 461 | 20231226 | 110000 | 671484280 | 6280 | 6270 | 6280 | 6270 | 708 |
| 462 | 20231226 | 105900 | 667038770 | 6280 | 6270 | 6280 | 6270 | 54 |
| 463 | 20231226 | 105800 | 666700150 | 6280 | 6280 | 6280 | 6280 | 560 |
| 464 | 20231226 | 105700 | 663183350 | 6280 | 6280 | 6290 | 6270 | 528 |
| 465 | 20231226 | 105600 | 659871590 | 6280 | 6280 | 6280 | 6280 | 115 |
| 466 | 20231226 | 105500 | 659149390 | 6280 | 6280 | 6280 | 6280 | 76 |
| 467 | 20231226 | 105400 | 658672110 | 6280 | 6290 | 6290 | 6280 | 1165 |
| 468 | 20231226 | 105300 | 651355890 | 6290 | 6280 | 6290 | 6280 | 541 |
| 469 | 20231226 | 105200 | 647955610 | 6280 | 6280 | 6280 | 6280 | 103 |
| 470 | 20231226 | 105100 | 647308770 | 6280 | 6280 | 6280 | 6280 | 41 |
| 471 | 20231226 | 105000 | 647051290 | 6290 | 6290 | 6290 | 6280 | 2734 |
| 472 | 20231226 | 104900 | 629877620 | 6290 | 6290 | 6290 | 6290 | 90 |
| 473 | 20231226 | 104800 | 629311520 | 6290 | 6280 | 6290 | 6280 | 76 |
| 474 | 20231226 | 104700 | 628833630 | 6280 | 6280 | 6290 | 6280 | 90 |
| 475 | 20231226 | 104600 | 628268410 | 6280 | 6290 | 6290 | 6280 | 1112 |
| 476 | 20231226 | 104500 | 621274630 | 6290 | 6280 | 6290 | 6280 | 91 |
| 477 | 20231226 | 104400 | 620702680 | 6280 | 6310 | 6310 | 6280 | 7075 |
| 478 | 20231226 | 104300 | 576189850 | 6310 | 6310 | 6310 | 6310 | 97 |
| 479 | 20231226 | 104200 | 575577780 | 6310 | 6310 | 6310 | 6310 | 121 |
| 480 | 20231226 | 104100 | 574814270 | 6310 | 6310 | 6310 | 6310 | 685 |
| 481 | 20231226 | 104000 | 570491920 | 6310 | 6310 | 6310 | 6310 | 105 |
| 482 | 20231226 | 103900 | 569829370 | 6310 | 6310 | 6310 | 6310 | 100 |
| 483 | 20231226 | 103800 | 569198370 | 6310 | 6310 | 6310 | 6310 | 1041 |
| 484 | 20231226 | 103700 | 562629660 | 6310 | 6310 | 6310 | 6310 | 77 |
| 485 | 20231226 | 103600 | 562143790 | 6300 | 6310 | 6310 | 6300 | 596 |
| 486 | 20231226 | 103500 | 558388090 | 6310 | 6310 | 6310 | 6310 | 76 |
| 487 | 20231226 | 103400 | 557908530 | 6310 | 6310 | 6310 | 6310 | 390 |
| 488 | 20231226 | 103300 | 555447630 | 6310 | 6310 | 6310 | 6300 | 2149 |
| 489 | 20231226 | 103200 | 541887740 | 6310 | 6310 | 6310 | 6310 | 1365 |
| 490 | 20231226 | 103100 | 533274590 | 6310 | 6310 | 6310 | 6310 | 0 |
| 491 | 20231226 | 103000 | 533274590 | 6310 | 6310 | 6310 | 6310 | 1 |
| 492 | 20231226 | 102900 | 533268280 | 6310 | 6320 | 6320 | 6310 | 499 |
| 493 | 20231226 | 102800 | 530116280 | 6320 | 6320 | 6320 | 6320 | 12 |
| 494 | 20231226 | 102700 | 530040440 | 6310 | 6320 | 6320 | 6310 | 124 |
| 495 | 20231226 | 102600 | 529257990 | 6320 | 6320 | 6320 | 6310 | 118 |
| 496 | 20231226 | 102500 | 528513380 | 6320 | 6320 | 6320 | 6320 | 147 |
| 497 | 20231226 | 102400 | 527584340 | 6330 | 6330 | 6330 | 6330 | 1 |
| 498 | 20231226 | 102300 | 527578010 | 6330 | 6330 | 6330 | 6330 | 2 |
| 499 | 20231226 | 102200 | 527565350 | 6340 | 6340 | 6340 | 6320 | 73 |
| 500 | 20231226 | 102100 | 527103950 | 6340 | 6340 | 6340 | 6340 | 41 |
| 501 | 20231226 | 102000 | 526844010 | 6340 | 6340 | 6340 | 6340 | 1 |
| 502 | 20231226 | 101900 | 526837670 | 6340 | 6330 | 6340 | 6320 | 6 |
| 503 | 20231226 | 101800 | 526799710 | 6340 | 6340 | 6340 | 6340 | 11 |
| 504 | 20231226 | 101700 | 526729970 | 6340 | 6340 | 6340 | 6340 | 2 |
| 505 | 20231226 | 101600 | 526717290 | 6340 | 6330 | 6350 | 6310 | 3815 |
| 506 | 20231226 | 101500 | 502623100 | 6350 | 6350 | 6350 | 6350 | 172 |
| 507 | 20231226 | 101400 | 501530900 | 6350 | 6350 | 6360 | 6350 | 153 |
| 508 | 20231226 | 101300 | 500559340 | 6360 | 6360 | 6360 | 6360 | 21 |
| 509 | 20231226 | 101200 | 500425780 | 6360 | 6360 | 6360 | 6360 | 104 |
| 510 | 20231226 | 101100 | 499764340 | 6360 | 6360 | 6360 | 6360 | 2 |
| 511 | 20231226 | 101000 | 499751620 | 6360 | 6360 | 6360 | 6360 | 1 |
| 512 | 20231226 | 100900 | 499745260 | 6360 | 6360 | 6360 | 6360 | 201 |
| 513 | 20231226 | 100800 | 498466900 | 6360 | 6360 | 6360 | 6360 | 11 |
| 514 | 20231226 | 100700 | 498396940 | 6370 | 6370 | 6370 | 6370 | 1407 |
| 515 | 20231226 | 100600 | 489434350 | 6370 | 6370 | 6370 | 6370 | 2 |
| 516 | 20231226 | 100500 | 489421610 | 6380 | 6340 | 6380 | 6340 | 4289 |
| 517 | 20231226 | 100400 | 462122590 | 6340 | 6350 | 6350 | 6340 | 194 |
| 518 | 20231226 | 100300 | 460892620 | 6350 | 6350 | 6350 | 6330 | 52 |
| 519 | 20231226 | 100200 | 460563420 | 6350 | 6350 | 6350 | 6350 | 7 |
| 520 | 20231226 | 100100 | 460518970 | 6350 | 6350 | 6350 | 6350 | 1 |
| 521 | 20231226 | 100000 | 460512620 | 6350 | 6320 | 6350 | 6320 | 47 |
| 522 | 20231226 | 095900 | 460215550 | 6320 | 6350 | 6350 | 6320 | 875 |
| 523 | 20231226 | 095800 | 454685380 | 6350 | 6350 | 6350 | 6350 | 2 |
| 524 | 20231226 | 095700 | 454672680 | 6350 | 6360 | 6360 | 6350 | 94 |
| 525 | 20231226 | 095600 | 454075770 | 6370 | 6350 | 6370 | 6350 | 43 |
| 526 | 20231226 | 095500 | 453802640 | 6350 | 6320 | 6360 | 6320 | 4456 |
| 527 | 20231226 | 095400 | 425542460 | 6320 | 6320 | 6320 | 6320 | 110 |
| 528 | 20231226 | 095300 | 424847260 | 6320 | 6310 | 6320 | 6310 | 309 |
| 529 | 20231226 | 095200 | 422896060 | 6310 | 6310 | 6310 | 6310 | 3 |
| 530 | 20231226 | 095100 | 422877130 | 6310 | 6330 | 6330 | 6310 | 452 |
| 531 | 20231226 | 095000 | 420022440 | 6330 | 6330 | 6330 | 6330 | 4 |
| 532 | 20231226 | 094900 | 419997120 | 6330 | 6330 | 6330 | 6330 | 1 |
| 533 | 20231226 | 094800 | 419990790 | 6330 | 6330 | 6330 | 6330 | 0 |
| 534 | 20231226 | 094700 | 419990790 | 6330 | 6330 | 6330 | 6330 | 224 |
| 535 | 20231226 | 094600 | 418572870 | 6330 | 6310 | 6330 | 6300 | 926 |
| 536 | 20231226 | 094500 | 412732680 | 6310 | 6310 | 6310 | 6310 | 91 |
| 537 | 20231226 | 094400 | 412158470 | 6310 | 6310 | 6320 | 6310 | 957 |
| 538 | 20231226 | 094300 | 406115630 | 6310 | 6310 | 6310 | 6310 | 113 |
| 539 | 20231226 | 094200 | 405402600 | 6310 | 6310 | 6310 | 6310 | 1 |
| 540 | 20231226 | 094100 | 405396290 | 6320 | 6320 | 6320 | 6310 | 389 |
| 541 | 20231226 | 094000 | 402941500 | 6320 | 6320 | 6320 | 6320 | 1 |
| 542 | 20231226 | 093900 | 402935180 | 6320 | 6320 | 6320 | 6320 | 13 |
| 543 | 20231226 | 093800 | 402853020 | 6320 | 6310 | 6320 | 6310 | 775 |
| 544 | 20231226 | 093700 | 397962760 | 6310 | 6310 | 6310 | 6310 | 0 |
| 545 | 20231226 | 093600 | 397962760 | 6310 | 6310 | 6310 | 6310 | 51 |
| 546 | 20231226 | 093500 | 397640950 | 6310 | 6310 | 6310 | 6310 | 207 |
| 547 | 20231226 | 093400 | 396334780 | 6310 | 6310 | 6310 | 6310 | 0 |
| 548 | 20231226 | 093300 | 396334780 | 6310 | 6310 | 6310 | 6310 | 1 |
| 549 | 20231226 | 093200 | 396328470 | 6310 | 6300 | 6310 | 6290 | 270 |
| 550 | 20231226 | 093100 | 394625940 | 6300 | 6300 | 6300 | 6300 | 97 |
| 551 | 20231226 | 093000 | 394014840 | 6300 | 6300 | 6300 | 6300 | 366 |
| 552 | 20231226 | 092900 | 391709040 | 6300 | 6300 | 6300 | 6300 | 600 |
| 553 | 20231226 | 092800 | 387929040 | 6300 | 6300 | 6300 | 6300 | 803 |
| 554 | 20231226 | 092700 | 382870140 | 6300 | 6300 | 6300 | 6300 | 247 |
| 555 | 20231226 | 092600 | 381314040 | 6310 | 6310 | 6310 | 6310 | 10 |
| 556 | 20231226 | 092500 | 381250940 | 6310 | 6310 | 6310 | 6310 | 0 |
| 557 | 20231226 | 092400 | 381250940 | 6310 | 6310 | 6310 | 6290 | 358 |
| 558 | 20231226 | 092300 | 378998180 | 6310 | 6280 | 6310 | 6280 | 276 |
| 559 | 20231226 | 092200 | 377258990 | 6280 | 6290 | 6290 | 6280 | 502 |
| 560 | 20231226 | 092100 | 374103430 | 6280 | 6280 | 6280 | 6280 | 621 |
| 561 | 20231226 | 092000 | 370203550 | 6290 | 6310 | 6310 | 6290 | 2130 |
| 562 | 20231226 | 091900 | 356804320 | 6310 | 6300 | 6310 | 6300 | 660 |
| 563 | 20231226 | 091800 | 352645860 | 6300 | 6300 | 6300 | 6300 | 1103 |
| 564 | 20231226 | 091700 | 345696960 | 6300 | 6290 | 6300 | 6290 | 485 |
| 565 | 20231226 | 091600 | 342646290 | 6290 | 6290 | 6290 | 6280 | 1382 |
| 566 | 20231226 | 091500 | 333955300 | 6290 | 6290 | 6300 | 6290 | 299 |
| 567 | 20231226 | 091400 | 332074360 | 6290 | 6310 | 6310 | 6290 | 3889 |
| 568 | 20231226 | 091300 | 307577930 | 6310 | 6320 | 6340 | 6310 | 2096 |
| 569 | 20231226 | 091200 | 294341050 | 6320 | 6310 | 6320 | 6310 | 530 |
| 570 | 20231226 | 091100 | 290996450 | 6320 | 6320 | 6320 | 6320 | 1611 |
| 571 | 20231226 | 091000 | 280814930 | 6320 | 6310 | 6320 | 6300 | 694 |
| 572 | 20231226 | 090900 | 276435740 | 6310 | 6300 | 6320 | 6300 | 1154 |
| 573 | 20231226 | 090800 | 269150340 | 6300 | 6330 | 6330 | 6280 | 9090 |
| 574 | 20231226 | 090700 | 211882470 | 6340 | 6380 | 6380 | 6330 | 4807 |
| 575 | 20231226 | 090600 | 181386720 | 6380 | 6380 | 6380 | 6380 | 21 |
| 576 | 20231226 | 090500 | 181252740 | 6380 | 6380 | 6380 | 6360 | 3734 |
| 577 | 20231226 | 090400 | 157450630 | 6390 | 6390 | 6390 | 6390 | 1355 |
| 578 | 20231226 | 090300 | 148792180 | 6400 | 6430 | 6430 | 6400 | 11919 |
| 579 | 20231226 | 090200 | 72468360 | 6430 | 6450 | 6450 | 6430 | 1526 |
| 580 | 20231226 | 090100 | 62652980 | 6460 | 6420 | 6470 | 6420 | 5042 |
| 581 | 20231226 | 090000 | 30125050 | 6410 | 6400 | 6430 | 6400 | 4706 |