30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 185900 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 19254 |
| 3 | 20231228 | 185800 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 4 | 20231228 | 185700 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 5 | 20231228 | 185600 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 6 | 20231228 | 185500 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 7 | 20231228 | 185400 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 8 | 20231228 | 185300 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 9 | 20231228 | 185200 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 10 | 20231228 | 185100 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 11 | 20231228 | 185000 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 12 | 20231228 | 184900 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 13 | 20231228 | 184800 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 14 | 20231228 | 184700 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 15 | 20231228 | 184600 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 16 | 20231228 | 184500 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 17 | 20231228 | 184400 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 18 | 20231228 | 184300 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 19 | 20231228 | 184200 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 20 | 20231228 | 184100 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 21 | 20231228 | 184000 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 22 | 20231228 | 183900 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 23 | 20231228 | 183800 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 24 | 20231228 | 183700 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 25 | 20231228 | 183600 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 26 | 20231228 | 183500 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 27 | 20231228 | 183400 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 28 | 20231228 | 183300 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 29 | 20231228 | 183200 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 30 | 20231228 | 183100 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 31 | 20231228 | 183000 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 32 | 20231228 | 182900 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 19254 |
| 33 | 20231228 | 182800 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 34 | 20231228 | 182700 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 35 | 20231228 | 182600 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 36 | 20231228 | 182500 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 37 | 20231228 | 182400 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 38 | 20231228 | 182300 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 39 | 20231228 | 182200 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 40 | 20231228 | 182100 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 41 | 20231228 | 182000 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 42 | 20231228 | 181900 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 43 | 20231228 | 181800 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 44 | 20231228 | 181700 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 45 | 20231228 | 181600 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 46 | 20231228 | 181500 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 47 | 20231228 | 181400 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 48 | 20231228 | 181300 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 49 | 20231228 | 181200 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 50 | 20231228 | 181100 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 51 | 20231228 | 181000 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 52 | 20231228 | 180900 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 53 | 20231228 | 180800 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 54 | 20231228 | 180700 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 55 | 20231228 | 180600 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 56 | 20231228 | 180500 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 57 | 20231228 | 180400 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 58 | 20231228 | 180300 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 59 | 20231228 | 180200 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 60 | 20231228 | 180100 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 61 | 20231228 | 180000 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 62 | 20231228 | 175900 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 19254 |
| 63 | 20231228 | 175800 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 64 | 20231228 | 175700 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 65 | 20231228 | 175600 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 66 | 20231228 | 175500 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 67 | 20231228 | 175400 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 68 | 20231228 | 175300 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 69 | 20231228 | 175200 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 70 | 20231228 | 175100 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 71 | 20231228 | 175000 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 72 | 20231228 | 174900 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 73 | 20231228 | 174800 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 74 | 20231228 | 174700 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 75 | 20231228 | 174600 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 76 | 20231228 | 174500 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 77 | 20231228 | 174400 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 78 | 20231228 | 174300 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 79 | 20231228 | 174200 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 80 | 20231228 | 174100 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 81 | 20231228 | 174000 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 82 | 20231228 | 173900 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 83 | 20231228 | 173800 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 84 | 20231228 | 173700 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 85 | 20231228 | 173600 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 86 | 20231228 | 173500 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 87 | 20231228 | 173400 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 88 | 20231228 | 173300 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 89 | 20231228 | 173200 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 90 | 20231228 | 173100 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 91 | 20231228 | 173000 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 92 | 20231228 | 172900 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 19254 |
| 93 | 20231228 | 172800 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 94 | 20231228 | 172700 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 95 | 20231228 | 172600 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 96 | 20231228 | 172500 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 97 | 20231228 | 172400 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 98 | 20231228 | 172300 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 99 | 20231228 | 172200 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 100 | 20231228 | 172100 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 101 | 20231228 | 172000 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 102 | 20231228 | 171900 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 103 | 20231228 | 171800 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 104 | 20231228 | 171700 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 105 | 20231228 | 171600 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 106 | 20231228 | 171500 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 107 | 20231228 | 171400 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 108 | 20231228 | 171300 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 109 | 20231228 | 171200 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 110 | 20231228 | 171100 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 111 | 20231228 | 171000 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 112 | 20231228 | 170900 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 113 | 20231228 | 170800 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 114 | 20231228 | 170700 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 115 | 20231228 | 170600 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 116 | 20231228 | 170500 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 117 | 20231228 | 170400 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 118 | 20231228 | 170300 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 119 | 20231228 | 170200 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 120 | 20231228 | 170100 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 121 | 20231228 | 170000 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 122 | 20231228 | 165900 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 19254 |
| 123 | 20231228 | 165800 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 124 | 20231228 | 165700 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 125 | 20231228 | 165600 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 126 | 20231228 | 165500 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 127 | 20231228 | 165400 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 128 | 20231228 | 165300 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 129 | 20231228 | 165200 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 130 | 20231228 | 165100 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 131 | 20231228 | 165000 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 132 | 20231228 | 164900 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 133 | 20231228 | 164800 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 134 | 20231228 | 164700 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 135 | 20231228 | 164600 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 136 | 20231228 | 164500 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 137 | 20231228 | 164400 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 138 | 20231228 | 164300 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 139 | 20231228 | 164200 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 140 | 20231228 | 164100 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 141 | 20231228 | 164000 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 142 | 20231228 | 163900 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 143 | 20231228 | 163800 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 144 | 20231228 | 163700 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 145 | 20231228 | 163600 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 146 | 20231228 | 163500 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 147 | 20231228 | 163400 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 148 | 20231228 | 163300 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 149 | 20231228 | 163200 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 150 | 20231228 | 163100 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 151 | 20231228 | 163000 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 152 | 20231228 | 162900 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 19254 |
| 153 | 20231228 | 162800 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 154 | 20231228 | 162700 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 155 | 20231228 | 162600 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 156 | 20231228 | 162500 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 157 | 20231228 | 162400 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 158 | 20231228 | 162300 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 159 | 20231228 | 162200 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 160 | 20231228 | 162100 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 161 | 20231228 | 162000 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 162 | 20231228 | 161900 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 163 | 20231228 | 161800 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 164 | 20231228 | 161700 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 165 | 20231228 | 161600 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 166 | 20231228 | 161500 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 167 | 20231228 | 161400 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 168 | 20231228 | 161300 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 169 | 20231228 | 161200 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 170 | 20231228 | 161100 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 171 | 20231228 | 161000 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 172 | 20231228 | 160900 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 173 | 20231228 | 160800 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 174 | 20231228 | 160700 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 175 | 20231228 | 160600 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 176 | 20231228 | 160500 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 177 | 20231228 | 160400 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 178 | 20231228 | 160300 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 179 | 20231228 | 160200 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 180 | 20231228 | 160100 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 181 | 20231228 | 160000 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 182 | 20231228 | 155900 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 19254 |
| 183 | 20231228 | 155800 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 184 | 20231228 | 155700 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 185 | 20231228 | 155600 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 186 | 20231228 | 155500 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 187 | 20231228 | 155400 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 188 | 20231228 | 155300 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 189 | 20231228 | 155200 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 190 | 20231228 | 155100 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 191 | 20231228 | 155000 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 192 | 20231228 | 154900 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 193 | 20231228 | 154800 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 194 | 20231228 | 154700 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 195 | 20231228 | 154600 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 196 | 20231228 | 154500 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 197 | 20231228 | 154400 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 198 | 20231228 | 154300 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 199 | 20231228 | 154200 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 200 | 20231228 | 154100 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 201 | 20231228 | 154000 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 202 | 20231228 | 153900 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 203 | 20231228 | 153800 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 204 | 20231228 | 153700 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 205 | 20231228 | 153600 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 206 | 20231228 | 153500 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 207 | 20231228 | 153400 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 208 | 20231228 | 153300 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 209 | 20231228 | 153200 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 210 | 20231228 | 153100 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 211 | 20231228 | 153000 | 4764050080 | 6550 | 6550 | 6550 | 6550 | 19254 |
| 212 | 20231228 | 152900 | 4637936380 | 6530 | 6530 | 6530 | 6530 | 0 |
| 213 | 20231228 | 152800 | 4637936380 | 6530 | 6530 | 6530 | 6530 | 0 |
| 214 | 20231228 | 152700 | 4637936380 | 6530 | 6530 | 6530 | 6530 | 0 |
| 215 | 20231228 | 152600 | 4637936380 | 6530 | 6530 | 6530 | 6530 | 0 |
| 216 | 20231228 | 152500 | 4637936380 | 6530 | 6530 | 6530 | 6530 | 0 |
| 217 | 20231228 | 152400 | 4637936380 | 6530 | 6530 | 6530 | 6530 | 0 |
| 218 | 20231228 | 152300 | 4637936380 | 6530 | 6530 | 6530 | 6530 | 0 |
| 219 | 20231228 | 152200 | 4637936380 | 6530 | 6530 | 6530 | 6530 | 0 |
| 220 | 20231228 | 152100 | 4637936380 | 6530 | 6530 | 6530 | 6530 | 0 |
| 221 | 20231228 | 152000 | 4637936380 | 6530 | 6530 | 6530 | 6530 | 0 |
| 222 | 20231228 | 151900 | 4637936380 | 6530 | 6530 | 6550 | 6530 | 2238 |
| 223 | 20231228 | 151800 | 4623309300 | 6530 | 6540 | 6540 | 6530 | 955 |
| 224 | 20231228 | 151700 | 4617071270 | 6540 | 6530 | 6550 | 6530 | 4954 |
| 225 | 20231228 | 151600 | 4584699360 | 6530 | 6540 | 6550 | 6530 | 796 |
| 226 | 20231228 | 151500 | 4579500640 | 6550 | 6530 | 6550 | 6530 | 1083 |
| 227 | 20231228 | 151400 | 4572428630 | 6550 | 6550 | 6550 | 6550 | 11 |
| 228 | 20231228 | 151300 | 4572356580 | 6550 | 6540 | 6550 | 6540 | 1670 |
| 229 | 20231228 | 151200 | 4561429580 | 6540 | 6540 | 6540 | 6540 | 147 |
| 230 | 20231228 | 151100 | 4560468200 | 6570 | 6550 | 6570 | 6550 | 580 |
| 231 | 20231228 | 151000 | 4556666260 | 6550 | 6550 | 6560 | 6550 | 1742 |
| 232 | 20231228 | 150900 | 4545242460 | 6550 | 6560 | 6560 | 6530 | 239 |
| 233 | 20231228 | 150800 | 4543679270 | 6560 | 6520 | 6580 | 6520 | 7782 |
| 234 | 20231228 | 150700 | 4492585420 | 6540 | 6510 | 6540 | 6510 | 4593 |
| 235 | 20231228 | 150600 | 4462600610 | 6510 | 6500 | 6510 | 6490 | 3866 |
| 236 | 20231228 | 150500 | 4437474360 | 6500 | 6500 | 6500 | 6480 | 1132 |
| 237 | 20231228 | 150400 | 4430125440 | 6500 | 6500 | 6500 | 6500 | 30 |
| 238 | 20231228 | 150300 | 4429930440 | 6500 | 6490 | 6500 | 6490 | 1754 |
| 239 | 20231228 | 150200 | 4418546940 | 6510 | 6500 | 6510 | 6490 | 599 |
| 240 | 20231228 | 150100 | 4414658980 | 6520 | 6520 | 6520 | 6510 | 336 |
| 241 | 20231228 | 150000 | 4412469360 | 6500 | 6500 | 6520 | 6500 | 162 |
| 242 | 20231228 | 145900 | 4411416320 | 6520 | 6520 | 6520 | 6520 | 469 |
| 243 | 20231228 | 145800 | 4408358440 | 6520 | 6520 | 6520 | 6520 | 20 |
| 244 | 20231228 | 145700 | 4408228040 | 6520 | 6520 | 6520 | 6520 | 122 |
| 245 | 20231228 | 145600 | 4407432600 | 6500 | 6490 | 6520 | 6490 | 4155 |
| 246 | 20231228 | 145500 | 4380464460 | 6500 | 6500 | 6510 | 6500 | 2494 |
| 247 | 20231228 | 145400 | 4364253260 | 6500 | 6530 | 6530 | 6500 | 1096 |
| 248 | 20231228 | 145300 | 4357097550 | 6530 | 6530 | 6530 | 6500 | 317 |
| 249 | 20231228 | 145200 | 4355036920 | 6520 | 6510 | 6520 | 6500 | 490 |
| 250 | 20231228 | 145100 | 4351843320 | 6520 | 6500 | 6520 | 6500 | 2128 |
| 251 | 20231228 | 145000 | 4338011300 | 6520 | 6520 | 6520 | 6520 | 29 |
| 252 | 20231228 | 144900 | 4337822220 | 6500 | 6500 | 6530 | 6500 | 2241 |
| 253 | 20231228 | 144800 | 4323255690 | 6500 | 6520 | 6530 | 6500 | 2230 |
| 254 | 20231228 | 144700 | 4308749760 | 6520 | 6520 | 6520 | 6520 | 244 |
| 255 | 20231228 | 144600 | 4307158880 | 6520 | 6520 | 6520 | 6510 | 633 |
| 256 | 20231228 | 144500 | 4303035960 | 6520 | 6520 | 6520 | 6520 | 9 |
| 257 | 20231228 | 144400 | 4302977280 | 6520 | 6520 | 6520 | 6520 | 841 |
| 258 | 20231228 | 144300 | 4297493960 | 6520 | 6520 | 6520 | 6520 | 1326 |
| 259 | 20231228 | 144200 | 4288848440 | 6530 | 6530 | 6530 | 6530 | 31 |
| 260 | 20231228 | 144100 | 4288646010 | 6530 | 6520 | 6530 | 6520 | 503 |
| 261 | 20231228 | 144000 | 4285366420 | 6530 | 6530 | 6530 | 6530 | 336 |
| 262 | 20231228 | 143900 | 4283172340 | 6530 | 6520 | 6530 | 6520 | 47 |
| 263 | 20231228 | 143800 | 4282865890 | 6530 | 6530 | 6530 | 6530 | 53 |
| 264 | 20231228 | 143700 | 4282519800 | 6510 | 6530 | 6530 | 6510 | 143 |
| 265 | 20231228 | 143600 | 4281586870 | 6530 | 6520 | 6530 | 6510 | 1367 |
| 266 | 20231228 | 143500 | 4272686140 | 6520 | 6530 | 6530 | 6520 | 249 |
| 267 | 20231228 | 143400 | 4271062110 | 6540 | 6560 | 6560 | 6540 | 2044 |
| 268 | 20231228 | 143300 | 4257677650 | 6560 | 6550 | 6560 | 6550 | 265 |
| 269 | 20231228 | 143200 | 4255941280 | 6560 | 6560 | 6560 | 6560 | 403 |
| 270 | 20231228 | 143100 | 4253297600 | 6570 | 6550 | 6570 | 6550 | 3597 |
| 271 | 20231228 | 143000 | 4229694260 | 6550 | 6560 | 6570 | 6550 | 4751 |
| 272 | 20231228 | 142900 | 4198511740 | 6550 | 6510 | 6550 | 6510 | 19215 |
| 273 | 20231228 | 142800 | 4073202120 | 6510 | 6510 | 6510 | 6510 | 50 |
| 274 | 20231228 | 142700 | 4072876620 | 6520 | 6510 | 6520 | 6510 | 775 |
| 275 | 20231228 | 142600 | 4067831350 | 6500 | 6520 | 6520 | 6500 | 998 |
| 276 | 20231228 | 142500 | 4061336630 | 6510 | 6510 | 6520 | 6510 | 191 |
| 277 | 20231228 | 142400 | 4060093210 | 6510 | 6510 | 6520 | 6510 | 224 |
| 278 | 20231228 | 142300 | 4058634770 | 6520 | 6510 | 6520 | 6510 | 5 |
| 279 | 20231228 | 142200 | 4058602210 | 6520 | 6510 | 6520 | 6510 | 515 |
| 280 | 20231228 | 142100 | 4055249540 | 6510 | 6500 | 6510 | 6500 | 74 |
| 281 | 20231228 | 142000 | 4054768510 | 6510 | 6520 | 6520 | 6510 | 1447 |
| 282 | 20231228 | 141900 | 4045340980 | 6520 | 6510 | 6520 | 6510 | 1321 |
| 283 | 20231228 | 141800 | 4036741260 | 6510 | 6520 | 6520 | 6510 | 2407 |
| 284 | 20231228 | 141700 | 4021052810 | 6540 | 6550 | 6550 | 6530 | 2312 |
| 285 | 20231228 | 141600 | 4005929430 | 6550 | 6530 | 6550 | 6530 | 579 |
| 286 | 20231228 | 141500 | 4002146240 | 6520 | 6490 | 6520 | 6490 | 10617 |
| 287 | 20231228 | 141400 | 3933122390 | 6480 | 6480 | 6480 | 6480 | 441 |
| 288 | 20231228 | 141300 | 3930264710 | 6480 | 6490 | 6490 | 6480 | 268 |
| 289 | 20231228 | 141200 | 3928525570 | 6490 | 6490 | 6490 | 6490 | 244 |
| 290 | 20231228 | 141100 | 3926942010 | 6480 | 6480 | 6500 | 6480 | 3282 |
| 291 | 20231228 | 141000 | 3905653930 | 6490 | 6490 | 6490 | 6480 | 3 |
| 292 | 20231228 | 140900 | 3905634470 | 6490 | 6490 | 6490 | 6480 | 2406 |
| 293 | 20231228 | 140800 | 3890029610 | 6490 | 6500 | 6500 | 6490 | 155 |
| 294 | 20231228 | 140700 | 3889022500 | 6500 | 6490 | 6500 | 6490 | 320 |
| 295 | 20231228 | 140600 | 3886945600 | 6500 | 6490 | 6500 | 6490 | 645 |
| 296 | 20231228 | 140500 | 3882757750 | 6500 | 6490 | 6500 | 6490 | 3169 |
| 297 | 20231228 | 140400 | 3862165950 | 6500 | 6490 | 6500 | 6490 | 407 |
| 298 | 20231228 | 140300 | 3859524020 | 6490 | 6470 | 6490 | 6470 | 165 |
| 299 | 20231228 | 140200 | 3858454970 | 6490 | 6490 | 6490 | 6470 | 115 |
| 300 | 20231228 | 140100 | 3857710880 | 6470 | 6470 | 6470 | 6470 | 700 |
| 301 | 20231228 | 140000 | 3853181880 | 6490 | 6490 | 6490 | 6490 | 0 |
| 302 | 20231228 | 135900 | 3853181880 | 6490 | 6490 | 6500 | 6470 | 3246 |
| 303 | 20231228 | 135800 | 3832161190 | 6490 | 6470 | 6490 | 6450 | 4597 |
| 304 | 20231228 | 135700 | 3802454130 | 6480 | 6470 | 6480 | 6470 | 586 |
| 305 | 20231228 | 135600 | 3798661300 | 6470 | 6460 | 6470 | 6460 | 2321 |
| 306 | 20231228 | 135500 | 3783658600 | 6460 | 6460 | 6460 | 6460 | 450 |
| 307 | 20231228 | 135400 | 3780751600 | 6470 | 6470 | 6470 | 6470 | 11 |
| 308 | 20231228 | 135300 | 3780680430 | 6460 | 6470 | 6470 | 6460 | 215 |
| 309 | 20231228 | 135200 | 3779291220 | 6460 | 6460 | 6460 | 6460 | 420 |
| 310 | 20231228 | 135100 | 3776578020 | 6470 | 6470 | 6470 | 6470 | 2552 |
| 311 | 20231228 | 135000 | 3760066580 | 6470 | 6470 | 6470 | 6470 | 512 |
| 312 | 20231228 | 134900 | 3756753940 | 6470 | 6480 | 6480 | 6470 | 300 |
| 313 | 20231228 | 134800 | 3754812930 | 6480 | 6480 | 6480 | 6480 | 51 |
| 314 | 20231228 | 134700 | 3754482450 | 6480 | 6480 | 6480 | 6470 | 17 |
| 315 | 20231228 | 134600 | 3754372340 | 6470 | 6470 | 6470 | 6470 | 0 |
| 316 | 20231228 | 134500 | 3754372340 | 6470 | 6470 | 6480 | 6470 | 156 |
| 317 | 20231228 | 134400 | 3753361700 | 6480 | 6480 | 6480 | 6480 | 138 |
| 318 | 20231228 | 134300 | 3752467460 | 6480 | 6480 | 6480 | 6480 | 230 |
| 319 | 20231228 | 134200 | 3750977060 | 6470 | 6470 | 6480 | 6470 | 74 |
| 320 | 20231228 | 134100 | 3750498260 | 6470 | 6470 | 6470 | 6470 | 239 |
| 321 | 20231228 | 134000 | 3748951930 | 6480 | 6480 | 6480 | 6480 | 5 |
| 322 | 20231228 | 133900 | 3748919530 | 6480 | 6480 | 6480 | 6480 | 0 |
| 323 | 20231228 | 133800 | 3748919530 | 6480 | 6470 | 6480 | 6470 | 54 |
| 324 | 20231228 | 133700 | 3748570140 | 6470 | 6480 | 6480 | 6470 | 110 |
| 325 | 20231228 | 133600 | 3747858140 | 6480 | 6480 | 6480 | 6480 | 57 |
| 326 | 20231228 | 133500 | 3747488780 | 6470 | 6450 | 6470 | 6450 | 531 |
| 327 | 20231228 | 133400 | 3744054210 | 6450 | 6460 | 6480 | 6450 | 1216 |
| 328 | 20231228 | 133300 | 3736204060 | 6460 | 6480 | 6480 | 6460 | 55 |
| 329 | 20231228 | 133200 | 3735848740 | 6460 | 6470 | 6470 | 6460 | 50 |
| 330 | 20231228 | 133100 | 3735525480 | 6470 | 6480 | 6480 | 6470 | 213 |
| 331 | 20231228 | 133000 | 3734147220 | 6480 | 6480 | 6480 | 6480 | 10 |
| 332 | 20231228 | 132900 | 3734082420 | 6480 | 6460 | 6480 | 6450 | 2907 |
| 333 | 20231228 | 132800 | 3715317110 | 6460 | 6460 | 6460 | 6460 | 2498 |
| 334 | 20231228 | 132700 | 3699180030 | 6460 | 6480 | 6480 | 6460 | 1699 |
| 335 | 20231228 | 132600 | 3688193640 | 6490 | 6490 | 6490 | 6490 | 116 |
| 336 | 20231228 | 132500 | 3687440800 | 6490 | 6470 | 6500 | 6470 | 355 |
| 337 | 20231228 | 132400 | 3685139970 | 6470 | 6490 | 6500 | 6470 | 1868 |
| 338 | 20231228 | 132300 | 3673013620 | 6490 | 6490 | 6490 | 6490 | 53 |
| 339 | 20231228 | 132200 | 3672669650 | 6490 | 6490 | 6500 | 6490 | 147 |
| 340 | 20231228 | 132100 | 3671715580 | 6470 | 6470 | 6480 | 6470 | 1091 |
| 341 | 20231228 | 132000 | 3664655900 | 6470 | 6470 | 6480 | 6470 | 80 |
| 342 | 20231228 | 131900 | 3664137700 | 6450 | 6480 | 6490 | 6440 | 7788 |
| 343 | 20231228 | 131800 | 3613787180 | 6490 | 6510 | 6510 | 6490 | 6562 |
| 344 | 20231228 | 131700 | 3571158050 | 6490 | 6500 | 6500 | 6490 | 1975 |
| 345 | 20231228 | 131600 | 3558329860 | 6500 | 6510 | 6510 | 6500 | 286 |
| 346 | 20231228 | 131500 | 3556468960 | 6500 | 6500 | 6510 | 6500 | 439 |
| 347 | 20231228 | 131400 | 3553615450 | 6510 | 6510 | 6510 | 6510 | 0 |
| 348 | 20231228 | 131300 | 3553615450 | 6510 | 6500 | 6510 | 6500 | 107 |
| 349 | 20231228 | 131200 | 3552919920 | 6510 | 6500 | 6510 | 6500 | 592 |
| 350 | 20231228 | 131100 | 3549071900 | 6500 | 6510 | 6510 | 6500 | 116 |
| 351 | 20231228 | 131000 | 3548317670 | 6510 | 6500 | 6510 | 6500 | 302 |
| 352 | 20231228 | 130900 | 3546354650 | 6510 | 6510 | 6520 | 6500 | 975 |
| 353 | 20231228 | 130800 | 3540008020 | 6510 | 6520 | 6520 | 6510 | 252 |
| 354 | 20231228 | 130700 | 3538365360 | 6520 | 6520 | 6520 | 6510 | 1552 |
| 355 | 20231228 | 130600 | 3528261750 | 6520 | 6520 | 6520 | 6520 | 46 |
| 356 | 20231228 | 130500 | 3527961830 | 6520 | 6520 | 6520 | 6510 | 177 |
| 357 | 20231228 | 130400 | 3526809520 | 6500 | 6500 | 6510 | 6500 | 2791 |
| 358 | 20231228 | 130300 | 3508668000 | 6500 | 6500 | 6500 | 6490 | 345 |
| 359 | 20231228 | 130200 | 3506426500 | 6500 | 6500 | 6500 | 6500 | 100 |
| 360 | 20231228 | 130100 | 3505776500 | 6510 | 6510 | 6510 | 6510 | 1 |
| 361 | 20231228 | 130000 | 3505769990 | 6500 | 6490 | 6510 | 6490 | 1496 |
| 362 | 20231228 | 125900 | 3496058330 | 6490 | 6500 | 6500 | 6480 | 3598 |
| 363 | 20231228 | 125800 | 3472701500 | 6510 | 6500 | 6510 | 6500 | 98 |
| 364 | 20231228 | 125700 | 3472064490 | 6510 | 6510 | 6510 | 6500 | 1293 |
| 365 | 20231228 | 125600 | 3463659920 | 6500 | 6500 | 6510 | 6500 | 350 |
| 366 | 20231228 | 125500 | 3461384830 | 6510 | 6520 | 6520 | 6510 | 101 |
| 367 | 20231228 | 125400 | 3460727120 | 6510 | 6530 | 6530 | 6510 | 220 |
| 368 | 20231228 | 125300 | 3459292670 | 6530 | 6520 | 6530 | 6510 | 381 |
| 369 | 20231228 | 125200 | 3456809530 | 6520 | 6520 | 6520 | 6520 | 512 |
| 370 | 20231228 | 125100 | 3453471290 | 6520 | 6520 | 6520 | 6510 | 349 |
| 371 | 20231228 | 125000 | 3451197310 | 6510 | 6510 | 6510 | 6510 | 760 |
| 372 | 20231228 | 124900 | 3446249710 | 6500 | 6510 | 6510 | 6500 | 35 |
| 373 | 20231228 | 124800 | 3446022170 | 6510 | 6500 | 6510 | 6490 | 868 |
| 374 | 20231228 | 124700 | 3440387220 | 6520 | 6510 | 6520 | 6500 | 120 |
| 375 | 20231228 | 124600 | 3439607100 | 6520 | 6520 | 6520 | 6510 | 67 |
| 376 | 20231228 | 124500 | 3439170810 | 6520 | 6500 | 6520 | 6500 | 10 |
| 377 | 20231228 | 124400 | 3439105790 | 6520 | 6510 | 6520 | 6510 | 451 |
| 378 | 20231228 | 124300 | 3436169770 | 6500 | 6510 | 6510 | 6500 | 764 |
| 379 | 20231228 | 124200 | 3431203670 | 6510 | 6510 | 6520 | 6510 | 51 |
| 380 | 20231228 | 124100 | 3430871650 | 6500 | 6520 | 6520 | 6500 | 738 |
| 381 | 20231228 | 124000 | 3426071140 | 6530 | 6510 | 6530 | 6510 | 163 |
| 382 | 20231228 | 123900 | 3425009900 | 6530 | 6530 | 6530 | 6510 | 213 |
| 383 | 20231228 | 123800 | 3423620130 | 6510 | 6520 | 6530 | 6510 | 106 |
| 384 | 20231228 | 123700 | 3422928970 | 6530 | 6530 | 6530 | 6530 | 2 |
| 385 | 20231228 | 123600 | 3422915910 | 6520 | 6520 | 6530 | 6520 | 1680 |
| 386 | 20231228 | 123500 | 3411962290 | 6520 | 6530 | 6530 | 6520 | 1520 |
| 387 | 20231228 | 123400 | 3402046690 | 6530 | 6530 | 6540 | 6530 | 156 |
| 388 | 20231228 | 123300 | 3401028000 | 6530 | 6530 | 6530 | 6530 | 54 |
| 389 | 20231228 | 123200 | 3400675380 | 6540 | 6540 | 6540 | 6540 | 5 |
| 390 | 20231228 | 123100 | 3400642680 | 6540 | 6540 | 6540 | 6540 | 9 |
| 391 | 20231228 | 123000 | 3400583820 | 6530 | 6530 | 6540 | 6530 | 169 |
| 392 | 20231228 | 122900 | 3399480170 | 6540 | 6540 | 6540 | 6540 | 100 |
| 393 | 20231228 | 122800 | 3398826170 | 6540 | 6540 | 6540 | 6530 | 11 |
| 394 | 20231228 | 122700 | 3398754300 | 6540 | 6530 | 6540 | 6530 | 497 |
| 395 | 20231228 | 122600 | 3395507050 | 6540 | 6530 | 6540 | 6530 | 154 |
| 396 | 20231228 | 122500 | 3394501410 | 6530 | 6530 | 6530 | 6530 | 7 |
| 397 | 20231228 | 122400 | 3394455700 | 6530 | 6550 | 6550 | 6530 | 88 |
| 398 | 20231228 | 122300 | 3393880360 | 6540 | 6530 | 6550 | 6530 | 474 |
| 399 | 20231228 | 122200 | 3390781380 | 6550 | 6550 | 6550 | 6540 | 3 |
| 400 | 20231228 | 122100 | 3390761740 | 6550 | 6530 | 6550 | 6520 | 516 |
| 401 | 20231228 | 122000 | 3387388230 | 6530 | 6520 | 6530 | 6520 | 85 |
| 402 | 20231228 | 121900 | 3386833920 | 6530 | 6500 | 6530 | 6500 | 122 |
| 403 | 20231228 | 121800 | 3386039690 | 6500 | 6520 | 6520 | 6500 | 1912 |
| 404 | 20231228 | 121700 | 3373597420 | 6520 | 6520 | 6520 | 6520 | 45 |
| 405 | 20231228 | 121600 | 3373304020 | 6540 | 6540 | 6540 | 6540 | 0 |
| 406 | 20231228 | 121500 | 3373304020 | 6540 | 6530 | 6550 | 6530 | 237 |
| 407 | 20231228 | 121400 | 3371756380 | 6500 | 6500 | 6530 | 6490 | 577 |
| 408 | 20231228 | 121300 | 3368005910 | 6530 | 6510 | 6530 | 6510 | 398 |
| 409 | 20231228 | 121200 | 3365414890 | 6530 | 6530 | 6530 | 6520 | 3 |
| 410 | 20231228 | 121100 | 3365395310 | 6520 | 6520 | 6530 | 6520 | 1057 |
| 411 | 20231228 | 121000 | 3358499370 | 6530 | 6560 | 6560 | 6530 | 135 |
| 412 | 20231228 | 120900 | 3357617350 | 6560 | 6530 | 6560 | 6520 | 1715 |
| 413 | 20231228 | 120800 | 3346391870 | 6530 | 6500 | 6530 | 6500 | 606 |
| 414 | 20231228 | 120700 | 3342444250 | 6510 | 6500 | 6510 | 6500 | 489 |
| 415 | 20231228 | 120600 | 3339261850 | 6500 | 6500 | 6500 | 6500 | 302 |
| 416 | 20231228 | 120500 | 3337298850 | 6500 | 6500 | 6500 | 6500 | 320 |
| 417 | 20231228 | 120400 | 3335218850 | 6510 | 6500 | 6510 | 6500 | 3733 |
| 418 | 20231228 | 120300 | 3310954340 | 6500 | 6490 | 6500 | 6490 | 4119 |
| 419 | 20231228 | 120200 | 3284183850 | 6500 | 6490 | 6500 | 6490 | 3852 |
| 420 | 20231228 | 120100 | 3259153610 | 6490 | 6500 | 6500 | 6460 | 4365 |
| 421 | 20231228 | 120000 | 3230899900 | 6540 | 6450 | 6540 | 6450 | 4270 |
| 422 | 20231228 | 115900 | 3203230830 | 6450 | 6490 | 6490 | 6450 | 5682 |
| 423 | 20231228 | 115800 | 3166493550 | 6490 | 6480 | 6490 | 6480 | 2516 |
| 424 | 20231228 | 115700 | 3150188170 | 6490 | 6520 | 6520 | 6490 | 1727 |
| 425 | 20231228 | 115600 | 3138979850 | 6480 | 6490 | 6490 | 6480 | 2810 |
| 426 | 20231228 | 115500 | 3120758600 | 6490 | 6500 | 6500 | 6490 | 1607 |
| 427 | 20231228 | 115400 | 3110328270 | 6500 | 6500 | 6500 | 6490 | 1110 |
| 428 | 20231228 | 115300 | 3103117970 | 6500 | 6520 | 6520 | 6490 | 1240 |
| 429 | 20231228 | 115200 | 3095062310 | 6520 | 6490 | 6520 | 6480 | 1703 |
| 430 | 20231228 | 115100 | 3084023380 | 6490 | 6500 | 6500 | 6490 | 2190 |
| 431 | 20231228 | 115000 | 3069808400 | 6500 | 6520 | 6540 | 6490 | 6658 |
| 432 | 20231228 | 114900 | 3026478550 | 6530 | 6560 | 6560 | 6520 | 2251 |
| 433 | 20231228 | 114800 | 3011773790 | 6540 | 6540 | 6570 | 6540 | 1615 |
| 434 | 20231228 | 114700 | 3001180310 | 6550 | 6540 | 6560 | 6540 | 1267 |
| 435 | 20231228 | 114600 | 2992891700 | 6550 | 6550 | 6550 | 6550 | 357 |
| 436 | 20231228 | 114500 | 2990553350 | 6560 | 6550 | 6560 | 6550 | 107 |
| 437 | 20231228 | 114400 | 2989852470 | 6550 | 6560 | 6570 | 6540 | 2094 |
| 438 | 20231228 | 114300 | 2976137330 | 6570 | 6560 | 6570 | 6560 | 259 |
| 439 | 20231228 | 114200 | 2974438260 | 6560 | 6580 | 6580 | 6560 | 94 |
| 440 | 20231228 | 114100 | 2973820950 | 6590 | 6580 | 6590 | 6540 | 1456 |
| 441 | 20231228 | 114000 | 2964248540 | 6540 | 6580 | 6590 | 6540 | 1906 |
| 442 | 20231228 | 113900 | 2951749650 | 6590 | 6580 | 6590 | 6570 | 384 |
| 443 | 20231228 | 113800 | 2949220150 | 6590 | 6580 | 6600 | 6570 | 1023 |
| 444 | 20231228 | 113700 | 2942494560 | 6590 | 6600 | 6600 | 6580 | 205 |
| 445 | 20231228 | 113600 | 2941142030 | 6580 | 6580 | 6600 | 6580 | 1118 |
| 446 | 20231228 | 113500 | 2933785040 | 6600 | 6620 | 6620 | 6590 | 4064 |
| 447 | 20231228 | 113400 | 2906950110 | 6610 | 6600 | 6610 | 6590 | 256 |
| 448 | 20231228 | 113300 | 2905259820 | 6590 | 6590 | 6610 | 6590 | 214 |
| 449 | 20231228 | 113200 | 2903849040 | 6610 | 6610 | 6610 | 6610 | 10 |
| 450 | 20231228 | 113100 | 2903782940 | 6610 | 6610 | 6610 | 6590 | 642 |
| 451 | 20231228 | 113000 | 2899549370 | 6620 | 6620 | 6630 | 6610 | 480 |
| 452 | 20231228 | 112900 | 2896376310 | 6620 | 6610 | 6630 | 6610 | 2541 |
| 453 | 20231228 | 112800 | 2879574910 | 6600 | 6590 | 6630 | 6590 | 3872 |
| 454 | 20231228 | 112700 | 2854031440 | 6590 | 6580 | 6590 | 6580 | 776 |
| 455 | 20231228 | 112600 | 2848925350 | 6580 | 6580 | 6580 | 6560 | 152 |
| 456 | 20231228 | 112500 | 2847928010 | 6580 | 6580 | 6580 | 6550 | 2391 |
| 457 | 20231228 | 112400 | 2832256990 | 6580 | 6560 | 6580 | 6550 | 2003 |
| 458 | 20231228 | 112300 | 2819121980 | 6590 | 6590 | 6590 | 6570 | 2047 |
| 459 | 20231228 | 112200 | 2805668070 | 6590 | 6590 | 6600 | 6580 | 1515 |
| 460 | 20231228 | 112100 | 2795679840 | 6600 | 6590 | 6600 | 6570 | 1325 |
| 461 | 20231228 | 112000 | 2786954300 | 6600 | 6580 | 6600 | 6580 | 804 |
| 462 | 20231228 | 111900 | 2781660540 | 6580 | 6580 | 6590 | 6570 | 271 |
| 463 | 20231228 | 111800 | 2779878530 | 6590 | 6580 | 6590 | 6580 | 1532 |
| 464 | 20231228 | 111700 | 2769797950 | 6600 | 6600 | 6600 | 6590 | 470 |
| 465 | 20231228 | 111600 | 2766698220 | 6600 | 6620 | 6620 | 6590 | 894 |
| 466 | 20231228 | 111500 | 2760800100 | 6620 | 6580 | 6620 | 6580 | 3404 |
| 467 | 20231228 | 111400 | 2738347490 | 6580 | 6570 | 6580 | 6560 | 190 |
| 468 | 20231228 | 111300 | 2737097400 | 6580 | 6560 | 6580 | 6560 | 470 |
| 469 | 20231228 | 111200 | 2734005450 | 6570 | 6560 | 6570 | 6560 | 111 |
| 470 | 20231228 | 111100 | 2733276280 | 6550 | 6570 | 6570 | 6550 | 4 |
| 471 | 20231228 | 111000 | 2733250050 | 6570 | 6570 | 6580 | 6550 | 245 |
| 472 | 20231228 | 110900 | 2731642000 | 6550 | 6570 | 6570 | 6550 | 3523 |
| 473 | 20231228 | 110800 | 2708559210 | 6560 | 6550 | 6560 | 6550 | 372 |
| 474 | 20231228 | 110700 | 2706119040 | 6560 | 6550 | 6560 | 6530 | 5432 |
| 475 | 20231228 | 110600 | 2670595070 | 6550 | 6560 | 6560 | 6550 | 1369 |
| 476 | 20231228 | 110500 | 2661627870 | 6560 | 6580 | 6580 | 6550 | 3804 |
| 477 | 20231228 | 110400 | 2636691550 | 6590 | 6580 | 6590 | 6580 | 336 |
| 478 | 20231228 | 110300 | 2634479530 | 6590 | 6580 | 6590 | 6580 | 281 |
| 479 | 20231228 | 110200 | 2632630530 | 6580 | 6580 | 6590 | 6580 | 1842 |
| 480 | 20231228 | 110100 | 2620510120 | 6560 | 6580 | 6590 | 6550 | 2283 |
| 481 | 20231228 | 110000 | 2605533690 | 6580 | 6590 | 6590 | 6580 | 19 |
| 482 | 20231228 | 105900 | 2605408590 | 6590 | 6580 | 6590 | 6570 | 9 |
| 483 | 20231228 | 105800 | 2605349340 | 6590 | 6560 | 6600 | 6560 | 2568 |
| 484 | 20231228 | 105700 | 2588499630 | 6570 | 6580 | 6580 | 6570 | 438 |
| 485 | 20231228 | 105600 | 2585621870 | 6580 | 6590 | 6600 | 6570 | 403 |
| 486 | 20231228 | 105500 | 2582968290 | 6600 | 6600 | 6610 | 6600 | 843 |
| 487 | 20231228 | 105400 | 2577404470 | 6600 | 6590 | 6610 | 6590 | 3515 |
| 488 | 20231228 | 105300 | 2554225640 | 6590 | 6550 | 6590 | 6550 | 6059 |
| 489 | 20231228 | 105200 | 2514413050 | 6560 | 6550 | 6560 | 6550 | 196 |
| 490 | 20231228 | 105100 | 2513129240 | 6550 | 6550 | 6550 | 6540 | 311 |
| 491 | 20231228 | 105000 | 2511094820 | 6550 | 6550 | 6550 | 6550 | 3 |
| 492 | 20231228 | 104900 | 2511075170 | 6550 | 6550 | 6550 | 6550 | 107 |
| 493 | 20231228 | 104800 | 2510374320 | 6550 | 6550 | 6550 | 6520 | 301 |
| 494 | 20231228 | 104700 | 2508404980 | 6550 | 6560 | 6560 | 6540 | 95 |
| 495 | 20231228 | 104600 | 2507781810 | 6560 | 6540 | 6560 | 6520 | 821 |
| 496 | 20231228 | 104500 | 2502416310 | 6560 | 6540 | 6560 | 6510 | 713 |
| 497 | 20231228 | 104400 | 2497747660 | 6550 | 6520 | 6550 | 6520 | 2779 |
| 498 | 20231228 | 104300 | 2479627170 | 6510 | 6520 | 6520 | 6510 | 423 |
| 499 | 20231228 | 104200 | 2476870510 | 6540 | 6540 | 6540 | 6540 | 0 |
| 500 | 20231228 | 104100 | 2476870510 | 6540 | 6530 | 6540 | 6520 | 761 |
| 501 | 20231228 | 104000 | 2471908560 | 6550 | 6520 | 6550 | 6520 | 608 |
| 502 | 20231228 | 103900 | 2467927680 | 6520 | 6490 | 6530 | 6490 | 279 |
| 503 | 20231228 | 103800 | 2466116150 | 6490 | 6540 | 6540 | 6490 | 1407 |
| 504 | 20231228 | 103700 | 2456966420 | 6500 | 6500 | 6550 | 6500 | 4816 |
| 505 | 20231228 | 103600 | 2425652240 | 6500 | 6530 | 6530 | 6500 | 5686 |
| 506 | 20231228 | 103500 | 2388663140 | 6550 | 6540 | 6550 | 6530 | 76 |
| 507 | 20231228 | 103400 | 2388166360 | 6550 | 6540 | 6550 | 6520 | 791 |
| 508 | 20231228 | 103300 | 2383001460 | 6550 | 6550 | 6550 | 6530 | 187 |
| 509 | 20231228 | 103200 | 2381780070 | 6550 | 6530 | 6550 | 6530 | 102 |
| 510 | 20231228 | 103100 | 2381113980 | 6540 | 6540 | 6540 | 6520 | 818 |
| 511 | 20231228 | 103000 | 2375776550 | 6530 | 6530 | 6540 | 6530 | 134 |
| 512 | 20231228 | 102900 | 2374900510 | 6520 | 6540 | 6540 | 6520 | 229 |
| 513 | 20231228 | 102800 | 2373407170 | 6540 | 6540 | 6540 | 6530 | 346 |
| 514 | 20231228 | 102700 | 2371146030 | 6510 | 6510 | 6530 | 6510 | 246 |
| 515 | 20231228 | 102600 | 2369543550 | 6510 | 6510 | 6510 | 6500 | 1215 |
| 516 | 20231228 | 102500 | 2361644990 | 6510 | 6530 | 6530 | 6510 | 1493 |
| 517 | 20231228 | 102400 | 2351922180 | 6550 | 6550 | 6550 | 6550 | 1 |
| 518 | 20231228 | 102300 | 2351915630 | 6510 | 6540 | 6540 | 6510 | 3097 |
| 519 | 20231228 | 102200 | 2331715660 | 6540 | 6550 | 6560 | 6540 | 333 |
| 520 | 20231228 | 102100 | 2329536170 | 6550 | 6550 | 6560 | 6550 | 213 |
| 521 | 20231228 | 102000 | 2328140620 | 6570 | 6540 | 6570 | 6540 | 1031 |
| 522 | 20231228 | 101900 | 2321380750 | 6540 | 6550 | 6550 | 6540 | 377 |
| 523 | 20231228 | 101800 | 2318913640 | 6560 | 6550 | 6560 | 6540 | 926 |
| 524 | 20231228 | 101700 | 2312845670 | 6560 | 6560 | 6560 | 6550 | 937 |
| 525 | 20231228 | 101600 | 2306707280 | 6560 | 6550 | 6570 | 6550 | 822 |
| 526 | 20231228 | 101500 | 2301315240 | 6570 | 6560 | 6570 | 6560 | 252 |
| 527 | 20231228 | 101400 | 2299662090 | 6560 | 6560 | 6570 | 6560 | 1289 |
| 528 | 20231228 | 101300 | 2291206200 | 6560 | 6560 | 6560 | 6550 | 825 |
| 529 | 20231228 | 101200 | 2285795700 | 6560 | 6570 | 6570 | 6560 | 886 |
| 530 | 20231228 | 101100 | 2279980470 | 6570 | 6520 | 6570 | 6520 | 7616 |
| 531 | 20231228 | 101000 | 2230185630 | 6520 | 6520 | 6540 | 6520 | 853 |
| 532 | 20231228 | 100900 | 2224616040 | 6530 | 6520 | 6530 | 6520 | 87 |
| 533 | 20231228 | 100800 | 2224048720 | 6530 | 6530 | 6540 | 6530 | 1579 |
| 534 | 20231228 | 100700 | 2213737800 | 6530 | 6510 | 6530 | 6490 | 952 |
| 535 | 20231228 | 100600 | 2207545480 | 6530 | 6500 | 6530 | 6500 | 35 |
| 536 | 20231228 | 100500 | 2207317700 | 6530 | 6500 | 6530 | 6490 | 456 |
| 537 | 20231228 | 100400 | 2204350050 | 6530 | 6530 | 6540 | 6500 | 602 |
| 538 | 20231228 | 100300 | 2200430610 | 6530 | 6530 | 6540 | 6530 | 136 |
| 539 | 20231228 | 100200 | 2199542470 | 6540 | 6520 | 6550 | 6510 | 8690 |
| 540 | 20231228 | 100100 | 2142873200 | 6510 | 6520 | 6520 | 6500 | 885 |
| 541 | 20231228 | 100000 | 2137107820 | 6520 | 6500 | 6520 | 6470 | 1489 |
| 542 | 20231228 | 095900 | 2127445050 | 6470 | 6510 | 6510 | 6470 | 713 |
| 543 | 20231228 | 095800 | 2122824870 | 6490 | 6490 | 6490 | 6480 | 181 |
| 544 | 20231228 | 095700 | 2121650650 | 6510 | 6510 | 6510 | 6500 | 33 |
| 545 | 20231228 | 095600 | 2121435910 | 6480 | 6500 | 6510 | 6480 | 862 |
| 546 | 20231228 | 095500 | 2115847390 | 6500 | 6510 | 6510 | 6480 | 1524 |
| 547 | 20231228 | 095400 | 2105968390 | 6490 | 6530 | 6530 | 6490 | 1614 |
| 548 | 20231228 | 095300 | 2095461920 | 6520 | 6490 | 6520 | 6490 | 708 |
| 549 | 20231228 | 095200 | 2090852600 | 6480 | 6510 | 6510 | 6480 | 4591 |
| 550 | 20231228 | 095100 | 2061018500 | 6510 | 6450 | 6530 | 6450 | 11753 |
| 551 | 20231228 | 095000 | 1984650540 | 6450 | 6450 | 6480 | 6440 | 1814 |
| 552 | 20231228 | 094900 | 1972957200 | 6450 | 6430 | 6460 | 6420 | 3505 |
| 553 | 20231228 | 094800 | 1950366100 | 6430 | 6480 | 6480 | 6420 | 11327 |
| 554 | 20231228 | 094700 | 1877461910 | 6450 | 6540 | 6540 | 6450 | 13813 |
| 555 | 20231228 | 094600 | 1787763770 | 6530 | 6540 | 6540 | 6520 | 915 |
| 556 | 20231228 | 094500 | 1781792800 | 6530 | 6540 | 6540 | 6510 | 4642 |
| 557 | 20231228 | 094400 | 1751504500 | 6540 | 6570 | 6570 | 6540 | 1937 |
| 558 | 20231228 | 094300 | 1738827660 | 6560 | 6570 | 6580 | 6560 | 3698 |
| 559 | 20231228 | 094200 | 1714543230 | 6570 | 6570 | 6570 | 6560 | 821 |
| 560 | 20231228 | 094100 | 1709150260 | 6570 | 6570 | 6570 | 6560 | 539 |
| 561 | 20231228 | 094000 | 1705609630 | 6570 | 6550 | 6570 | 6540 | 1104 |
| 562 | 20231228 | 093900 | 1698374350 | 6550 | 6550 | 6560 | 6520 | 1392 |
| 563 | 20231228 | 093800 | 1689282340 | 6560 | 6560 | 6560 | 6530 | 6867 |
| 564 | 20231228 | 093700 | 1644378940 | 6550 | 6550 | 6560 | 6550 | 1312 |
| 565 | 20231228 | 093600 | 1635785330 | 6560 | 6550 | 6560 | 6540 | 1088 |
| 566 | 20231228 | 093500 | 1628648160 | 6560 | 6560 | 6560 | 6550 | 2434 |
| 567 | 20231228 | 093400 | 1612704260 | 6560 | 6550 | 6560 | 6550 | 1765 |
| 568 | 20231228 | 093300 | 1601140570 | 6560 | 6560 | 6560 | 6550 | 323 |
| 569 | 20231228 | 093200 | 1599024540 | 6560 | 6550 | 6560 | 6550 | 603 |
| 570 | 20231228 | 093100 | 1595074870 | 6560 | 6550 | 6560 | 6540 | 1323 |
| 571 | 20231228 | 093000 | 1586408920 | 6560 | 6550 | 6560 | 6550 | 1098 |
| 572 | 20231228 | 092900 | 1579215990 | 6560 | 6560 | 6560 | 6550 | 761 |
| 573 | 20231228 | 092800 | 1574231080 | 6550 | 6550 | 6560 | 6530 | 1294 |
| 574 | 20231228 | 092700 | 1565773490 | 6530 | 6530 | 6570 | 6530 | 993 |
| 575 | 20231228 | 092600 | 1559269550 | 6530 | 6530 | 6540 | 6520 | 431 |
| 576 | 20231228 | 092500 | 1556456130 | 6550 | 6520 | 6560 | 6520 | 1630 |
| 577 | 20231228 | 092400 | 1545807390 | 6530 | 6530 | 6530 | 6520 | 404 |
| 578 | 20231228 | 092300 | 1543171710 | 6520 | 6510 | 6530 | 6510 | 2295 |
| 579 | 20231228 | 092200 | 1528225660 | 6510 | 6540 | 6560 | 6510 | 4568 |
| 580 | 20231228 | 092100 | 1498374260 | 6560 | 6530 | 6570 | 6520 | 1423 |
| 581 | 20231228 | 092000 | 1489061740 | 6530 | 6520 | 6570 | 6500 | 3469 |
| 582 | 20231228 | 091900 | 1466342980 | 6500 | 6570 | 6570 | 6500 | 9457 |
| 583 | 20231228 | 091800 | 1404608070 | 6570 | 6640 | 6640 | 6560 | 14642 |
| 584 | 20231228 | 091700 | 1308215350 | 6650 | 6590 | 6650 | 6590 | 8084 |
| 585 | 20231228 | 091600 | 1254807230 | 6590 | 6590 | 6630 | 6570 | 8833 |
| 586 | 20231228 | 091500 | 1196578310 | 6580 | 6550 | 6590 | 6550 | 4128 |
| 587 | 20231228 | 091400 | 1169407850 | 6580 | 6560 | 6580 | 6530 | 8538 |
| 588 | 20231228 | 091300 | 1113307710 | 6560 | 6530 | 6570 | 6510 | 3083 |
| 589 | 20231228 | 091200 | 1093193100 | 6530 | 6510 | 6530 | 6500 | 3373 |
| 590 | 20231228 | 091100 | 1071226270 | 6510 | 6560 | 6570 | 6510 | 5941 |
| 591 | 20231228 | 091000 | 1032430380 | 6540 | 6600 | 6600 | 6490 | 10835 |
| 592 | 20231228 | 090900 | 961662230 | 6600 | 6600 | 6600 | 6560 | 10007 |
| 593 | 20231228 | 090800 | 895814620 | 6600 | 6660 | 6660 | 6600 | 10988 |
| 594 | 20231228 | 090700 | 823030340 | 6660 | 6630 | 6680 | 6630 | 3066 |
| 595 | 20231228 | 090600 | 802668260 | 6630 | 6690 | 6700 | 6620 | 13499 |
| 596 | 20231228 | 090500 | 712801200 | 6700 | 6700 | 6710 | 6680 | 3332 |
| 597 | 20231228 | 090400 | 690512230 | 6720 | 6730 | 6730 | 6680 | 6654 |
| 598 | 20231228 | 090300 | 645880760 | 6730 | 6720 | 6750 | 6700 | 13957 |
| 599 | 20231228 | 090200 | 551948200 | 6730 | 6700 | 6730 | 6660 | 11236 |
| 600 | 20231228 | 090100 | 476706640 | 6680 | 6680 | 6710 | 6670 | 6077 |
| 601 | 20231228 | 090000 | 436072880 | 6640 | 6710 | 6730 | 6640 | 65052 |