29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 185800 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 8151 |
| 3 | 20231227 | 185700 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 4 | 20231227 | 185600 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 5 | 20231227 | 185500 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 6 | 20231227 | 185400 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 7 | 20231227 | 185300 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 8 | 20231227 | 185200 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 9 | 20231227 | 185100 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 10 | 20231227 | 185000 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 11 | 20231227 | 184900 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 12 | 20231227 | 184800 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 13 | 20231227 | 184700 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 14 | 20231227 | 184600 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 15 | 20231227 | 184500 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 16 | 20231227 | 184400 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 17 | 20231227 | 184300 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 18 | 20231227 | 184200 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 19 | 20231227 | 184100 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 20 | 20231227 | 184000 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 21 | 20231227 | 183900 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 22 | 20231227 | 183800 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 23 | 20231227 | 183700 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 24 | 20231227 | 183600 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 25 | 20231227 | 183500 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 26 | 20231227 | 183400 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 27 | 20231227 | 183300 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 28 | 20231227 | 183200 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 29 | 20231227 | 183100 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 30 | 20231227 | 183000 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 31 | 20231227 | 182900 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 32 | 20231227 | 182800 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 8151 |
| 33 | 20231227 | 182700 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 34 | 20231227 | 182600 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 35 | 20231227 | 182500 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 36 | 20231227 | 182400 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 37 | 20231227 | 182300 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 38 | 20231227 | 182200 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 39 | 20231227 | 182100 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 40 | 20231227 | 182000 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 41 | 20231227 | 181900 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 42 | 20231227 | 181800 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 43 | 20231227 | 181700 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 44 | 20231227 | 181600 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 45 | 20231227 | 181500 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 46 | 20231227 | 181400 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 47 | 20231227 | 181300 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 48 | 20231227 | 181200 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 49 | 20231227 | 181100 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 50 | 20231227 | 181000 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 51 | 20231227 | 180900 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 52 | 20231227 | 180800 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 53 | 20231227 | 180700 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 54 | 20231227 | 180600 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 55 | 20231227 | 180500 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 56 | 20231227 | 180400 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 57 | 20231227 | 180300 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 58 | 20231227 | 180200 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 59 | 20231227 | 180100 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 60 | 20231227 | 180000 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 61 | 20231227 | 175900 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 62 | 20231227 | 175800 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 8151 |
| 63 | 20231227 | 175700 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 64 | 20231227 | 175600 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 65 | 20231227 | 175500 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 66 | 20231227 | 175400 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 67 | 20231227 | 175300 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 68 | 20231227 | 175200 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 69 | 20231227 | 175100 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 70 | 20231227 | 175000 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 71 | 20231227 | 174900 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 72 | 20231227 | 174800 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 73 | 20231227 | 174700 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 74 | 20231227 | 174600 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 75 | 20231227 | 174500 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 76 | 20231227 | 174400 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 77 | 20231227 | 174300 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 78 | 20231227 | 174200 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 79 | 20231227 | 174100 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 80 | 20231227 | 174000 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 81 | 20231227 | 173900 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 82 | 20231227 | 173800 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 83 | 20231227 | 173700 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 84 | 20231227 | 173600 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 85 | 20231227 | 173500 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 86 | 20231227 | 173400 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 87 | 20231227 | 173300 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 88 | 20231227 | 173200 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 89 | 20231227 | 173100 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 90 | 20231227 | 173000 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 91 | 20231227 | 172900 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 92 | 20231227 | 172800 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 8151 |
| 93 | 20231227 | 172700 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 94 | 20231227 | 172600 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 95 | 20231227 | 172500 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 96 | 20231227 | 172400 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 97 | 20231227 | 172300 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 98 | 20231227 | 172200 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 99 | 20231227 | 172100 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 100 | 20231227 | 172000 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 101 | 20231227 | 171900 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 102 | 20231227 | 171800 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 103 | 20231227 | 171700 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 104 | 20231227 | 171600 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 105 | 20231227 | 171500 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 106 | 20231227 | 171400 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 107 | 20231227 | 171300 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 108 | 20231227 | 171200 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 109 | 20231227 | 171100 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 110 | 20231227 | 171000 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 111 | 20231227 | 170900 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 112 | 20231227 | 170800 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 113 | 20231227 | 170700 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 114 | 20231227 | 170600 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 115 | 20231227 | 170500 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 116 | 20231227 | 170400 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 117 | 20231227 | 170300 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 118 | 20231227 | 170200 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 119 | 20231227 | 170100 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 120 | 20231227 | 170000 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 121 | 20231227 | 165900 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 122 | 20231227 | 165800 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 8151 |
| 123 | 20231227 | 165700 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 124 | 20231227 | 165600 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 125 | 20231227 | 165500 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 126 | 20231227 | 165400 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 127 | 20231227 | 165300 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 128 | 20231227 | 165200 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 129 | 20231227 | 165100 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 130 | 20231227 | 165000 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 131 | 20231227 | 164900 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 132 | 20231227 | 164800 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 133 | 20231227 | 164700 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 134 | 20231227 | 164600 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 135 | 20231227 | 164500 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 136 | 20231227 | 164400 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 137 | 20231227 | 164300 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 138 | 20231227 | 164200 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 139 | 20231227 | 164100 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 140 | 20231227 | 164000 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 141 | 20231227 | 163900 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 142 | 20231227 | 163800 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 143 | 20231227 | 163700 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 144 | 20231227 | 163600 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 145 | 20231227 | 163500 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 146 | 20231227 | 163400 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 147 | 20231227 | 163300 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 148 | 20231227 | 163200 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 149 | 20231227 | 163100 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 150 | 20231227 | 163000 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 151 | 20231227 | 162900 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 152 | 20231227 | 162800 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 8151 |
| 153 | 20231227 | 162700 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 154 | 20231227 | 162600 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 155 | 20231227 | 162500 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 156 | 20231227 | 162400 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 157 | 20231227 | 162300 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 158 | 20231227 | 162200 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 159 | 20231227 | 162100 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 160 | 20231227 | 162000 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 161 | 20231227 | 161900 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 162 | 20231227 | 161800 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 163 | 20231227 | 161700 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 164 | 20231227 | 161600 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 165 | 20231227 | 161500 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 166 | 20231227 | 161400 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 167 | 20231227 | 161300 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 168 | 20231227 | 161200 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 169 | 20231227 | 161100 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 170 | 20231227 | 161000 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 171 | 20231227 | 160900 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 172 | 20231227 | 160800 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 173 | 20231227 | 160700 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 174 | 20231227 | 160600 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 175 | 20231227 | 160500 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 176 | 20231227 | 160400 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 177 | 20231227 | 160300 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 178 | 20231227 | 160200 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 179 | 20231227 | 160100 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 180 | 20231227 | 160000 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 181 | 20231227 | 155900 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 182 | 20231227 | 155800 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 8151 |
| 183 | 20231227 | 155700 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 184 | 20231227 | 155600 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 185 | 20231227 | 155500 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 186 | 20231227 | 155400 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 187 | 20231227 | 155300 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 188 | 20231227 | 155200 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 189 | 20231227 | 155100 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 190 | 20231227 | 155000 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 191 | 20231227 | 154900 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 192 | 20231227 | 154800 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 193 | 20231227 | 154700 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 194 | 20231227 | 154600 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 195 | 20231227 | 154500 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 196 | 20231227 | 154400 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 197 | 20231227 | 154300 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 198 | 20231227 | 154200 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 199 | 20231227 | 154100 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 200 | 20231227 | 154000 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 201 | 20231227 | 153900 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 202 | 20231227 | 153800 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 203 | 20231227 | 153700 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 204 | 20231227 | 153600 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 205 | 20231227 | 153500 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 206 | 20231227 | 153400 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 207 | 20231227 | 153300 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 208 | 20231227 | 153200 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 209 | 20231227 | 153100 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 0 |
| 210 | 20231227 | 153000 | 1834998620 | 6600 | 6600 | 6600 | 6600 | 8151 |
| 211 | 20231227 | 152900 | 1781202020 | 6580 | 6580 | 6580 | 6580 | 0 |
| 212 | 20231227 | 152800 | 1781202020 | 6580 | 6580 | 6580 | 6580 | 0 |
| 213 | 20231227 | 152700 | 1781202020 | 6580 | 6580 | 6580 | 6580 | 0 |
| 214 | 20231227 | 152600 | 1781202020 | 6580 | 6580 | 6580 | 6580 | 0 |
| 215 | 20231227 | 152500 | 1781202020 | 6580 | 6580 | 6580 | 6580 | 0 |
| 216 | 20231227 | 152400 | 1781202020 | 6580 | 6580 | 6580 | 6580 | 0 |
| 217 | 20231227 | 152300 | 1781202020 | 6580 | 6580 | 6580 | 6580 | 0 |
| 218 | 20231227 | 152200 | 1781202020 | 6580 | 6580 | 6580 | 6580 | 0 |
| 219 | 20231227 | 152100 | 1781202020 | 6580 | 6580 | 6580 | 6580 | 0 |
| 220 | 20231227 | 152000 | 1781202020 | 6580 | 6580 | 6580 | 6580 | 0 |
| 221 | 20231227 | 151900 | 1781202020 | 6580 | 6600 | 6600 | 6580 | 6394 |
| 222 | 20231227 | 151800 | 1739063240 | 6600 | 6590 | 6600 | 6570 | 10719 |
| 223 | 20231227 | 151700 | 1668564940 | 6600 | 6590 | 6600 | 6590 | 554 |
| 224 | 20231227 | 151600 | 1664914070 | 6600 | 6600 | 6600 | 6600 | 0 |
| 225 | 20231227 | 151500 | 1664914070 | 6600 | 6600 | 6600 | 6590 | 402 |
| 226 | 20231227 | 151400 | 1662264870 | 6590 | 6590 | 6600 | 6580 | 776 |
| 227 | 20231227 | 151300 | 1657151290 | 6590 | 6600 | 6600 | 6590 | 58 |
| 228 | 20231227 | 151200 | 1656769050 | 6590 | 6590 | 6590 | 6580 | 2228 |
| 229 | 20231227 | 151100 | 1642089560 | 6590 | 6590 | 6600 | 6580 | 2633 |
| 230 | 20231227 | 151000 | 1624761570 | 6600 | 6580 | 6600 | 6580 | 28 |
| 231 | 20231227 | 150900 | 1624577230 | 6580 | 6600 | 6600 | 6580 | 757 |
| 232 | 20231227 | 150800 | 1619588730 | 6590 | 6590 | 6600 | 6590 | 156 |
| 233 | 20231227 | 150700 | 1618560680 | 6590 | 6590 | 6590 | 6590 | 315 |
| 234 | 20231227 | 150600 | 1616484830 | 6600 | 6600 | 6600 | 6590 | 783 |
| 235 | 20231227 | 150500 | 1611322560 | 6600 | 6600 | 6600 | 6590 | 2563 |
| 236 | 20231227 | 150400 | 1594407760 | 6590 | 6600 | 6600 | 6590 | 206 |
| 237 | 20231227 | 150300 | 1593050180 | 6590 | 6600 | 6600 | 6590 | 26 |
| 238 | 20231227 | 150200 | 1592878830 | 6590 | 6590 | 6590 | 6590 | 510 |
| 239 | 20231227 | 150100 | 1589517930 | 6590 | 6590 | 6590 | 6590 | 0 |
| 240 | 20231227 | 150000 | 1589517930 | 6590 | 6590 | 6590 | 6590 | 17 |
| 241 | 20231227 | 145900 | 1589405900 | 6590 | 6590 | 6590 | 6590 | 357 |
| 242 | 20231227 | 145800 | 1587053270 | 6600 | 6600 | 6600 | 6600 | 1301 |
| 243 | 20231227 | 145700 | 1578466670 | 6600 | 6600 | 6600 | 6600 | 5 |
| 244 | 20231227 | 145600 | 1578433670 | 6600 | 6600 | 6600 | 6600 | 100 |
| 245 | 20231227 | 145500 | 1577773670 | 6600 | 6590 | 6600 | 6590 | 102 |
| 246 | 20231227 | 145400 | 1577101270 | 6600 | 6600 | 6600 | 6590 | 203 |
| 247 | 20231227 | 145300 | 1575761970 | 6600 | 6600 | 6600 | 6600 | 2 |
| 248 | 20231227 | 145200 | 1575748770 | 6590 | 6590 | 6590 | 6580 | 558 |
| 249 | 20231227 | 145100 | 1572076550 | 6590 | 6590 | 6590 | 6590 | 1154 |
| 250 | 20231227 | 145000 | 1564471690 | 6590 | 6590 | 6590 | 6590 | 201 |
| 251 | 20231227 | 144900 | 1563147100 | 6590 | 6590 | 6590 | 6590 | 0 |
| 252 | 20231227 | 144800 | 1563147100 | 6590 | 6590 | 6590 | 6590 | 45 |
| 253 | 20231227 | 144700 | 1562850550 | 6590 | 6590 | 6590 | 6590 | 50 |
| 254 | 20231227 | 144600 | 1562521050 | 6590 | 6590 | 6590 | 6580 | 1006 |
| 255 | 20231227 | 144500 | 1555901510 | 6590 | 6580 | 6590 | 6580 | 1188 |
| 256 | 20231227 | 144400 | 1548084420 | 6590 | 6600 | 6600 | 6590 | 314 |
| 257 | 20231227 | 144300 | 1546015150 | 6590 | 6590 | 6590 | 6590 | 123 |
| 258 | 20231227 | 144200 | 1545204580 | 6590 | 6600 | 6600 | 6590 | 80 |
| 259 | 20231227 | 144100 | 1544677350 | 6600 | 6590 | 6600 | 6580 | 481 |
| 260 | 20231227 | 144000 | 1541512110 | 6590 | 6590 | 6590 | 6590 | 450 |
| 261 | 20231227 | 143900 | 1538546610 | 6590 | 6590 | 6590 | 6590 | 339 |
| 262 | 20231227 | 143800 | 1536312600 | 6590 | 6590 | 6590 | 6590 | 926 |
| 263 | 20231227 | 143700 | 1530210260 | 6590 | 6590 | 6590 | 6590 | 503 |
| 264 | 20231227 | 143600 | 1526895490 | 6600 | 6600 | 6600 | 6600 | 3 |
| 265 | 20231227 | 143500 | 1526875690 | 6590 | 6590 | 6590 | 6590 | 0 |
| 266 | 20231227 | 143400 | 1526875690 | 6590 | 6600 | 6600 | 6590 | 8 |
| 267 | 20231227 | 143300 | 1526822900 | 6600 | 6600 | 6600 | 6600 | 405 |
| 268 | 20231227 | 143200 | 1524149900 | 6600 | 6600 | 6600 | 6600 | 50 |
| 269 | 20231227 | 143100 | 1523819900 | 6590 | 6590 | 6590 | 6590 | 400 |
| 270 | 20231227 | 143000 | 1521183900 | 6590 | 6590 | 6590 | 6590 | 0 |
| 271 | 20231227 | 142900 | 1521183900 | 6590 | 6590 | 6590 | 6590 | 1835 |
| 272 | 20231227 | 142800 | 1509091250 | 6590 | 6590 | 6590 | 6590 | 7 |
| 273 | 20231227 | 142700 | 1509045120 | 6580 | 6580 | 6580 | 6580 | 0 |
| 274 | 20231227 | 142600 | 1509045120 | 6580 | 6590 | 6590 | 6580 | 1658 |
| 275 | 20231227 | 142500 | 1498123900 | 6600 | 6600 | 6600 | 6590 | 742 |
| 276 | 20231227 | 142400 | 1493231700 | 6600 | 6600 | 6600 | 6600 | 1717 |
| 277 | 20231227 | 142300 | 1481899500 | 6610 | 6600 | 6610 | 6590 | 2340 |
| 278 | 20231227 | 142200 | 1466456990 | 6590 | 6600 | 6600 | 6590 | 17 |
| 279 | 20231227 | 142100 | 1466344950 | 6580 | 6590 | 6600 | 6580 | 7544 |
| 280 | 20231227 | 142000 | 1416666720 | 6600 | 6600 | 6600 | 6600 | 500 |
| 281 | 20231227 | 141900 | 1413366720 | 6610 | 6610 | 6610 | 6610 | 0 |
| 282 | 20231227 | 141800 | 1413366720 | 6610 | 6610 | 6610 | 6610 | 1 |
| 283 | 20231227 | 141700 | 1413360110 | 6600 | 6610 | 6610 | 6600 | 401 |
| 284 | 20231227 | 141600 | 1410713500 | 6600 | 6600 | 6610 | 6600 | 110 |
| 285 | 20231227 | 141500 | 1409987470 | 6610 | 6600 | 6610 | 6600 | 238 |
| 286 | 20231227 | 141400 | 1408416660 | 6610 | 6610 | 6610 | 6610 | 3 |
| 287 | 20231227 | 141300 | 1408396830 | 6610 | 6600 | 6610 | 6600 | 27 |
| 288 | 20231227 | 141200 | 1408218590 | 6600 | 6600 | 6600 | 6600 | 501 |
| 289 | 20231227 | 141100 | 1404911990 | 6610 | 6610 | 6610 | 6610 | 1 |
| 290 | 20231227 | 141000 | 1404905380 | 6600 | 6600 | 6600 | 6600 | 259 |
| 291 | 20231227 | 140900 | 1403195980 | 6610 | 6610 | 6610 | 6610 | 0 |
| 292 | 20231227 | 140800 | 1403195980 | 6610 | 6610 | 6610 | 6610 | 1 |
| 293 | 20231227 | 140700 | 1403189370 | 6600 | 6590 | 6600 | 6590 | 427 |
| 294 | 20231227 | 140600 | 1400371210 | 6600 | 6600 | 6600 | 6600 | 577 |
| 295 | 20231227 | 140500 | 1396563010 | 6600 | 6600 | 6600 | 6600 | 1100 |
| 296 | 20231227 | 140400 | 1389303010 | 6600 | 6600 | 6600 | 6600 | 106 |
| 297 | 20231227 | 140300 | 1388603410 | 6600 | 6600 | 6600 | 6600 | 299 |
| 298 | 20231227 | 140200 | 1386630010 | 6610 | 6600 | 6610 | 6600 | 131 |
| 299 | 20231227 | 140100 | 1385765190 | 6600 | 6600 | 6600 | 6600 | 54 |
| 300 | 20231227 | 140000 | 1385408790 | 6590 | 6610 | 6610 | 6590 | 1471 |
| 301 | 20231227 | 135900 | 1375711510 | 6600 | 6600 | 6610 | 6600 | 402 |
| 302 | 20231227 | 135800 | 1373058300 | 6590 | 6600 | 6610 | 6590 | 1301 |
| 303 | 20231227 | 135700 | 1364483990 | 6600 | 6610 | 6610 | 6600 | 192 |
| 304 | 20231227 | 135600 | 1363215600 | 6610 | 6600 | 6610 | 6600 | 40 |
| 305 | 20231227 | 135500 | 1362951570 | 6600 | 6610 | 6610 | 6600 | 2122 |
| 306 | 20231227 | 135400 | 1348946350 | 6590 | 6600 | 6600 | 6590 | 203 |
| 307 | 20231227 | 135300 | 1347606590 | 6610 | 6610 | 6610 | 6610 | 1 |
| 308 | 20231227 | 135200 | 1347599980 | 6600 | 6600 | 6600 | 6600 | 514 |
| 309 | 20231227 | 135100 | 1344207580 | 6600 | 6600 | 6600 | 6590 | 2292 |
| 310 | 20231227 | 135000 | 1329100380 | 6600 | 6610 | 6610 | 6600 | 780 |
| 311 | 20231227 | 134900 | 1323952260 | 6610 | 6610 | 6610 | 6610 | 1 |
| 312 | 20231227 | 134800 | 1323945650 | 6610 | 6610 | 6610 | 6610 | 210 |
| 313 | 20231227 | 134700 | 1322557550 | 6610 | 6610 | 6610 | 6610 | 13 |
| 314 | 20231227 | 134600 | 1322471620 | 6620 | 6620 | 6620 | 6620 | 1 |
| 315 | 20231227 | 134500 | 1322465000 | 6610 | 6610 | 6610 | 6610 | 408 |
| 316 | 20231227 | 134400 | 1319768120 | 6620 | 6620 | 6620 | 6620 | 1 |
| 317 | 20231227 | 134300 | 1319761500 | 6610 | 6610 | 6610 | 6610 | 0 |
| 318 | 20231227 | 134200 | 1319761500 | 6610 | 6610 | 6610 | 6610 | 40 |
| 319 | 20231227 | 134100 | 1319497100 | 6620 | 6620 | 6620 | 6620 | 10 |
| 320 | 20231227 | 134000 | 1319430900 | 6620 | 6620 | 6620 | 6620 | 110 |
| 321 | 20231227 | 133900 | 1318702700 | 6620 | 6620 | 6620 | 6620 | 0 |
| 322 | 20231227 | 133800 | 1318702700 | 6620 | 6620 | 6620 | 6620 | 1 |
| 323 | 20231227 | 133700 | 1318696080 | 6620 | 6610 | 6620 | 6610 | 331 |
| 324 | 20231227 | 133600 | 1316508150 | 6610 | 6610 | 6610 | 6610 | 0 |
| 325 | 20231227 | 133500 | 1316508150 | 6610 | 6600 | 6610 | 6600 | 258 |
| 326 | 20231227 | 133400 | 1314805330 | 6600 | 6590 | 6600 | 6580 | 624 |
| 327 | 20231227 | 133300 | 1310688670 | 6590 | 6600 | 6600 | 6590 | 53 |
| 328 | 20231227 | 133200 | 1310339250 | 6610 | 6600 | 6610 | 6580 | 2980 |
| 329 | 20231227 | 133100 | 1290691440 | 6600 | 6600 | 6610 | 6600 | 802 |
| 330 | 20231227 | 133000 | 1285398170 | 6610 | 6610 | 6620 | 6610 | 251 |
| 331 | 20231227 | 132900 | 1283739050 | 6620 | 6600 | 6620 | 6600 | 31 |
| 332 | 20231227 | 132800 | 1283534430 | 6600 | 6600 | 6600 | 6600 | 0 |
| 333 | 20231227 | 132700 | 1283534430 | 6600 | 6600 | 6600 | 6600 | 2246 |
| 334 | 20231227 | 132600 | 1268710830 | 6620 | 6620 | 6620 | 6620 | 2 |
| 335 | 20231227 | 132500 | 1268697590 | 6600 | 6600 | 6600 | 6600 | 305 |
| 336 | 20231227 | 132400 | 1266684590 | 6600 | 6600 | 6600 | 6600 | 612 |
| 337 | 20231227 | 132300 | 1262645390 | 6600 | 6600 | 6610 | 6600 | 288 |
| 338 | 20231227 | 132200 | 1260743590 | 6610 | 6610 | 6610 | 6610 | 0 |
| 339 | 20231227 | 132100 | 1260743590 | 6610 | 6600 | 6610 | 6600 | 114 |
| 340 | 20231227 | 132000 | 1259990590 | 6600 | 6600 | 6620 | 6600 | 651 |
| 341 | 20231227 | 131900 | 1255693970 | 6600 | 6600 | 6600 | 6600 | 900 |
| 342 | 20231227 | 131800 | 1249753970 | 6610 | 6610 | 6610 | 6610 | 100 |
| 343 | 20231227 | 131700 | 1249092970 | 6620 | 6600 | 6620 | 6600 | 800 |
| 344 | 20231227 | 131600 | 1243799070 | 6600 | 6600 | 6600 | 6600 | 1700 |
| 345 | 20231227 | 131500 | 1232579070 | 6600 | 6590 | 6600 | 6590 | 344 |
| 346 | 20231227 | 131400 | 1230311780 | 6600 | 6590 | 6600 | 6580 | 4779 |
| 347 | 20231227 | 131300 | 1198838170 | 6600 | 6600 | 6600 | 6590 | 2559 |
| 348 | 20231227 | 131200 | 1181973730 | 6600 | 6610 | 6610 | 6590 | 4943 |
| 349 | 20231227 | 131100 | 1149390860 | 6610 | 6600 | 6620 | 6590 | 148 |
| 350 | 20231227 | 131000 | 1148413830 | 6600 | 6620 | 6620 | 6600 | 5568 |
| 351 | 20231227 | 130900 | 1111642090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 352 | 20231227 | 130800 | 1111642090 | 6620 | 6610 | 6620 | 6610 | 3246 |
| 353 | 20231227 | 130700 | 1090185700 | 6620 | 6620 | 6620 | 6620 | 0 |
| 354 | 20231227 | 130600 | 1090185700 | 6620 | 6620 | 6620 | 6620 | 960 |
| 355 | 20231227 | 130500 | 1083830500 | 6630 | 6630 | 6630 | 6630 | 26 |
| 356 | 20231227 | 130400 | 1083658120 | 6630 | 6630 | 6630 | 6630 | 7 |
| 357 | 20231227 | 130300 | 1083611710 | 6630 | 6630 | 6630 | 6630 | 366 |
| 358 | 20231227 | 130200 | 1081185130 | 6630 | 6630 | 6630 | 6630 | 0 |
| 359 | 20231227 | 130100 | 1081185130 | 6630 | 6630 | 6640 | 6630 | 1316 |
| 360 | 20231227 | 130000 | 1072459850 | 6630 | 6630 | 6630 | 6630 | 17 |
| 361 | 20231227 | 125900 | 1072347140 | 6640 | 6640 | 6640 | 6640 | 100 |
| 362 | 20231227 | 125800 | 1071683140 | 6640 | 6620 | 6640 | 6620 | 3 |
| 363 | 20231227 | 125700 | 1071663260 | 6630 | 6620 | 6640 | 6620 | 145 |
| 364 | 20231227 | 125600 | 1070702940 | 6620 | 6620 | 6620 | 6620 | 317 |
| 365 | 20231227 | 125500 | 1068604400 | 6630 | 6630 | 6630 | 6630 | 23 |
| 366 | 20231227 | 125400 | 1068451910 | 6640 | 6640 | 6640 | 6640 | 1 |
| 367 | 20231227 | 125300 | 1068445270 | 6630 | 6640 | 6640 | 6630 | 391 |
| 368 | 20231227 | 125200 | 1065852930 | 6630 | 6630 | 6630 | 6630 | 116 |
| 369 | 20231227 | 125100 | 1065083850 | 6630 | 6630 | 6630 | 6630 | 5 |
| 370 | 20231227 | 125000 | 1065050700 | 6630 | 6630 | 6630 | 6630 | 29 |
| 371 | 20231227 | 124900 | 1064858430 | 6630 | 6630 | 6630 | 6620 | 151 |
| 372 | 20231227 | 124800 | 1063858300 | 6620 | 6620 | 6620 | 6610 | 840 |
| 373 | 20231227 | 124700 | 1058303040 | 6620 | 6620 | 6620 | 6620 | 0 |
| 374 | 20231227 | 124600 | 1058303040 | 6620 | 6620 | 6620 | 6620 | 300 |
| 375 | 20231227 | 124500 | 1056317040 | 6630 | 6620 | 6630 | 6620 | 11 |
| 376 | 20231227 | 124400 | 1056244210 | 6620 | 6620 | 6620 | 6620 | 535 |
| 377 | 20231227 | 124300 | 1052702510 | 6630 | 6630 | 6630 | 6630 | 0 |
| 378 | 20231227 | 124200 | 1052702510 | 6630 | 6630 | 6630 | 6630 | 18 |
| 379 | 20231227 | 124100 | 1052583170 | 6640 | 6630 | 6640 | 6630 | 19 |
| 380 | 20231227 | 124000 | 1052457170 | 6640 | 6640 | 6640 | 6640 | 3 |
| 381 | 20231227 | 123900 | 1052437250 | 6640 | 6630 | 6640 | 6630 | 530 |
| 382 | 20231227 | 123800 | 1048923290 | 6630 | 6630 | 6630 | 6630 | 1 |
| 383 | 20231227 | 123700 | 1048916660 | 6630 | 6620 | 6630 | 6620 | 801 |
| 384 | 20231227 | 123600 | 1043614030 | 6630 | 6630 | 6630 | 6630 | 2 |
| 385 | 20231227 | 123500 | 1043600770 | 6620 | 6620 | 6620 | 6620 | 1 |
| 386 | 20231227 | 123400 | 1043594150 | 6620 | 6630 | 6630 | 6620 | 605 |
| 387 | 20231227 | 123300 | 1039589000 | 6630 | 6630 | 6630 | 6630 | 230 |
| 388 | 20231227 | 123200 | 1038064100 | 6640 | 6630 | 6640 | 6630 | 2200 |
| 389 | 20231227 | 123100 | 1023478080 | 6630 | 6630 | 6630 | 6630 | 388 |
| 390 | 20231227 | 123000 | 1020905640 | 6630 | 6630 | 6630 | 6630 | 201 |
| 391 | 20231227 | 122900 | 1019573010 | 6630 | 6630 | 6630 | 6630 | 0 |
| 392 | 20231227 | 122800 | 1019573010 | 6630 | 6620 | 6630 | 6620 | 75 |
| 393 | 20231227 | 122700 | 1019076460 | 6630 | 6630 | 6630 | 6620 | 106 |
| 394 | 20231227 | 122600 | 1018374680 | 6640 | 6640 | 6640 | 6640 | 0 |
| 395 | 20231227 | 122500 | 1018374680 | 6640 | 6630 | 6640 | 6630 | 101 |
| 396 | 20231227 | 122400 | 1017704570 | 6630 | 6630 | 6630 | 6630 | 251 |
| 397 | 20231227 | 122300 | 1016040440 | 6630 | 6620 | 6630 | 6620 | 392 |
| 398 | 20231227 | 122200 | 1013445390 | 6620 | 6620 | 6620 | 6620 | 1 |
| 399 | 20231227 | 122100 | 1013438770 | 6620 | 6620 | 6620 | 6610 | 10 |
| 400 | 20231227 | 122000 | 1013372580 | 6620 | 6620 | 6620 | 6620 | 3 |
| 401 | 20231227 | 121900 | 1013352720 | 6610 | 6620 | 6620 | 6610 | 6 |
| 402 | 20231227 | 121800 | 1013313010 | 6620 | 6620 | 6620 | 6620 | 0 |
| 403 | 20231227 | 121700 | 1013313010 | 6620 | 6620 | 6620 | 6620 | 59 |
| 404 | 20231227 | 121600 | 1012922430 | 6620 | 6620 | 6620 | 6620 | 140 |
| 405 | 20231227 | 121500 | 1011995630 | 6630 | 6620 | 6630 | 6620 | 140 |
| 406 | 20231227 | 121400 | 1011068530 | 6620 | 6620 | 6620 | 6620 | 190 |
| 407 | 20231227 | 121300 | 1009810730 | 6630 | 6630 | 6630 | 6630 | 1 |
| 408 | 20231227 | 121200 | 1009804100 | 6620 | 6620 | 6620 | 6620 | 266 |
| 409 | 20231227 | 121100 | 1008043180 | 6620 | 6620 | 6620 | 6620 | 0 |
| 410 | 20231227 | 121000 | 1008043180 | 6620 | 6600 | 6620 | 6600 | 2 |
| 411 | 20231227 | 120900 | 1008029960 | 6620 | 6610 | 6620 | 6600 | 38 |
| 412 | 20231227 | 120800 | 1007779040 | 6620 | 6620 | 6620 | 6620 | 0 |
| 413 | 20231227 | 120700 | 1007779040 | 6620 | 6620 | 6620 | 6620 | 10 |
| 414 | 20231227 | 120600 | 1007712840 | 6620 | 6600 | 6620 | 6600 | 22 |
| 415 | 20231227 | 120500 | 1007567600 | 6620 | 6620 | 6620 | 6620 | 1 |
| 416 | 20231227 | 120400 | 1007560980 | 6630 | 6600 | 6630 | 6600 | 540 |
| 417 | 20231227 | 120300 | 1003996920 | 6640 | 6610 | 6640 | 6590 | 5984 |
| 418 | 20231227 | 120200 | 964534200 | 6610 | 6610 | 6610 | 6610 | 324 |
| 419 | 20231227 | 120100 | 962392560 | 6610 | 6610 | 6610 | 6610 | 715 |
| 420 | 20231227 | 120000 | 957666410 | 6610 | 6610 | 6610 | 6600 | 1002 |
| 421 | 20231227 | 115900 | 951043210 | 6610 | 6620 | 6620 | 6600 | 1026 |
| 422 | 20231227 | 115800 | 944256150 | 6650 | 6630 | 6650 | 6600 | 10196 |
| 423 | 20231227 | 115700 | 876909480 | 6650 | 6650 | 6650 | 6650 | 0 |
| 424 | 20231227 | 115600 | 876909480 | 6650 | 6630 | 6650 | 6620 | 3512 |
| 425 | 20231227 | 115500 | 853654880 | 6660 | 6660 | 6660 | 6660 | 0 |
| 426 | 20231227 | 115400 | 853654880 | 6660 | 6660 | 6660 | 6660 | 0 |
| 427 | 20231227 | 115300 | 853654880 | 6660 | 6640 | 6660 | 6640 | 377 |
| 428 | 20231227 | 115200 | 851146860 | 6620 | 6620 | 6620 | 6620 | 0 |
| 429 | 20231227 | 115100 | 851146860 | 6620 | 6630 | 6630 | 6620 | 6484 |
| 430 | 20231227 | 115000 | 808216950 | 6630 | 6620 | 6630 | 6620 | 119 |
| 431 | 20231227 | 114900 | 807429120 | 6640 | 6630 | 6640 | 6630 | 11 |
| 432 | 20231227 | 114800 | 807356180 | 6620 | 6630 | 6630 | 6620 | 101 |
| 433 | 20231227 | 114700 | 806687060 | 6640 | 6630 | 6640 | 6630 | 57 |
| 434 | 20231227 | 114600 | 806308750 | 6620 | 6620 | 6630 | 6620 | 68 |
| 435 | 20231227 | 114500 | 805858540 | 6610 | 6620 | 6620 | 6610 | 524 |
| 436 | 20231227 | 114400 | 802389690 | 6630 | 6630 | 6630 | 6630 | 9 |
| 437 | 20231227 | 114300 | 802330020 | 6650 | 6620 | 6650 | 6610 | 398 |
| 438 | 20231227 | 114200 | 799694830 | 6620 | 6620 | 6620 | 6620 | 190 |
| 439 | 20231227 | 114100 | 798437030 | 6620 | 6650 | 6650 | 6620 | 141 |
| 440 | 20231227 | 114000 | 797502680 | 6620 | 6620 | 6650 | 6620 | 700 |
| 441 | 20231227 | 113900 | 792868450 | 6650 | 6620 | 6650 | 6610 | 407 |
| 442 | 20231227 | 113800 | 790167010 | 6620 | 6620 | 6620 | 6620 | 1090 |
| 443 | 20231227 | 113700 | 782951210 | 6620 | 6620 | 6630 | 6620 | 1492 |
| 444 | 20231227 | 113600 | 773072160 | 6620 | 6630 | 6630 | 6620 | 6625 |
| 445 | 20231227 | 113500 | 729196970 | 6630 | 6650 | 6650 | 6630 | 689 |
| 446 | 20231227 | 113400 | 724628860 | 6640 | 6640 | 6640 | 6630 | 1052 |
| 447 | 20231227 | 113300 | 717653580 | 6650 | 6650 | 6650 | 6650 | 0 |
| 448 | 20231227 | 113200 | 717653580 | 6650 | 6650 | 6650 | 6630 | 2176 |
| 449 | 20231227 | 113100 | 703223390 | 6650 | 6630 | 6650 | 6630 | 197 |
| 450 | 20231227 | 113000 | 701914340 | 6640 | 6650 | 6660 | 6640 | 2012 |
| 451 | 20231227 | 112900 | 688554440 | 6650 | 6650 | 6650 | 6650 | 0 |
| 452 | 20231227 | 112800 | 688554440 | 6650 | 6650 | 6650 | 6650 | 66 |
| 453 | 20231227 | 112700 | 688115540 | 6650 | 6650 | 6660 | 6650 | 98 |
| 454 | 20231227 | 112600 | 687463810 | 6660 | 6660 | 6660 | 6660 | 14 |
| 455 | 20231227 | 112500 | 687370570 | 6650 | 6660 | 6660 | 6650 | 1000 |
| 456 | 20231227 | 112400 | 680720550 | 6670 | 6670 | 6670 | 6670 | 0 |
| 457 | 20231227 | 112300 | 680720550 | 6670 | 6670 | 6670 | 6670 | 5 |
| 458 | 20231227 | 112200 | 680687200 | 6680 | 6680 | 6680 | 6680 | 0 |
| 459 | 20231227 | 112100 | 680687200 | 6680 | 6680 | 6680 | 6680 | 0 |
| 460 | 20231227 | 112000 | 680687200 | 6680 | 6680 | 6680 | 6680 | 1 |
| 461 | 20231227 | 111900 | 680680520 | 6650 | 6670 | 6670 | 6650 | 239 |
| 462 | 20231227 | 111800 | 679090830 | 6650 | 6660 | 6670 | 6650 | 827 |
| 463 | 20231227 | 111700 | 673590590 | 6680 | 6680 | 6680 | 6680 | 0 |
| 464 | 20231227 | 111600 | 673590590 | 6680 | 6680 | 6680 | 6680 | 0 |
| 465 | 20231227 | 111500 | 673590590 | 6680 | 6670 | 6680 | 6670 | 111 |
| 466 | 20231227 | 111400 | 672850210 | 6670 | 6670 | 6670 | 6670 | 20 |
| 467 | 20231227 | 111300 | 672716810 | 6670 | 6670 | 6670 | 6670 | 0 |
| 468 | 20231227 | 111200 | 672716810 | 6670 | 6680 | 6680 | 6670 | 454 |
| 469 | 20231227 | 111100 | 669688260 | 6670 | 6670 | 6670 | 6670 | 61 |
| 470 | 20231227 | 111000 | 669281390 | 6670 | 6670 | 6670 | 6670 | 0 |
| 471 | 20231227 | 110900 | 669281390 | 6670 | 6670 | 6670 | 6670 | 6 |
| 472 | 20231227 | 110800 | 669241370 | 6660 | 6660 | 6660 | 6660 | 50 |
| 473 | 20231227 | 110700 | 668908370 | 6680 | 6680 | 6680 | 6680 | 0 |
| 474 | 20231227 | 110600 | 668908370 | 6680 | 6680 | 6680 | 6680 | 1 |
| 475 | 20231227 | 110500 | 668901690 | 6660 | 6660 | 6660 | 6660 | 94 |
| 476 | 20231227 | 110400 | 668275650 | 6660 | 6660 | 6660 | 6660 | 63 |
| 477 | 20231227 | 110300 | 667856070 | 6680 | 6680 | 6680 | 6680 | 99 |
| 478 | 20231227 | 110200 | 667194750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 479 | 20231227 | 110100 | 667194750 | 6670 | 6680 | 6680 | 6670 | 83 |
| 480 | 20231227 | 110000 | 666640810 | 6670 | 6670 | 6670 | 6670 | 0 |
| 481 | 20231227 | 105900 | 666640810 | 6670 | 6680 | 6680 | 6670 | 297 |
| 482 | 20231227 | 105800 | 664658780 | 6690 | 6690 | 6690 | 6690 | 1 |
| 483 | 20231227 | 105700 | 664652090 | 6670 | 6670 | 6680 | 6670 | 613 |
| 484 | 20231227 | 105600 | 660563110 | 6670 | 6670 | 6670 | 6670 | 0 |
| 485 | 20231227 | 105500 | 660563110 | 6670 | 6670 | 6670 | 6670 | 2 |
| 486 | 20231227 | 105400 | 660549770 | 6670 | 6670 | 6670 | 6670 | 0 |
| 487 | 20231227 | 105300 | 660549770 | 6670 | 6640 | 6670 | 6640 | 18 |
| 488 | 20231227 | 105200 | 660430190 | 6640 | 6650 | 6670 | 6640 | 24 |
| 489 | 20231227 | 105100 | 660270570 | 6650 | 6640 | 6650 | 6640 | 1403 |
| 490 | 20231227 | 105000 | 650951680 | 6650 | 6650 | 6650 | 6640 | 163 |
| 491 | 20231227 | 104900 | 649868890 | 6650 | 6650 | 6650 | 6650 | 10 |
| 492 | 20231227 | 104800 | 649802390 | 6650 | 6650 | 6650 | 6650 | 118 |
| 493 | 20231227 | 104700 | 649017690 | 6650 | 6640 | 6650 | 6640 | 135 |
| 494 | 20231227 | 104600 | 648121190 | 6640 | 6640 | 6640 | 6640 | 320 |
| 495 | 20231227 | 104500 | 645996390 | 6640 | 6650 | 6650 | 6640 | 81 |
| 496 | 20231227 | 104400 | 645457850 | 6640 | 6650 | 6650 | 6640 | 38 |
| 497 | 20231227 | 104300 | 645205360 | 6650 | 6640 | 6650 | 6640 | 57 |
| 498 | 20231227 | 104200 | 644826840 | 6650 | 6640 | 6650 | 6640 | 470 |
| 499 | 20231227 | 104100 | 641706020 | 6650 | 6650 | 6650 | 6640 | 3585 |
| 500 | 20231227 | 104000 | 617897570 | 6650 | 6650 | 6650 | 6640 | 106 |
| 501 | 20231227 | 103900 | 617193070 | 6650 | 6640 | 6650 | 6640 | 135 |
| 502 | 20231227 | 103800 | 616295330 | 6650 | 6650 | 6650 | 6640 | 501 |
| 503 | 20231227 | 103700 | 612963690 | 6650 | 6660 | 6660 | 6650 | 961 |
| 504 | 20231227 | 103600 | 606573020 | 6660 | 6660 | 6660 | 6660 | 1 |
| 505 | 20231227 | 103500 | 606566360 | 6650 | 6660 | 6660 | 6650 | 733 |
| 506 | 20231227 | 103400 | 601691740 | 6650 | 6650 | 6650 | 6650 | 101 |
| 507 | 20231227 | 103300 | 601020090 | 6660 | 6660 | 6660 | 6660 | 281 |
| 508 | 20231227 | 103200 | 599148630 | 6660 | 6660 | 6660 | 6640 | 245 |
| 509 | 20231227 | 103100 | 597518190 | 6660 | 6660 | 6670 | 6650 | 5408 |
| 510 | 20231227 | 103000 | 561550550 | 6660 | 6660 | 6660 | 6660 | 22 |
| 511 | 20231227 | 102900 | 561404030 | 6670 | 6670 | 6670 | 6670 | 2 |
| 512 | 20231227 | 102800 | 561390690 | 6670 | 6680 | 6680 | 6670 | 12 |
| 513 | 20231227 | 102700 | 561310540 | 6660 | 6660 | 6680 | 6650 | 651 |
| 514 | 20231227 | 102600 | 556974140 | 6660 | 6670 | 6670 | 6660 | 1585 |
| 515 | 20231227 | 102500 | 546414190 | 6680 | 6680 | 6680 | 6680 | 8 |
| 516 | 20231227 | 102400 | 546360750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 517 | 20231227 | 102300 | 546360750 | 6670 | 6670 | 6670 | 6670 | 32 |
| 518 | 20231227 | 102200 | 546147310 | 6670 | 6660 | 6670 | 6660 | 216 |
| 519 | 20231227 | 102100 | 544707600 | 6670 | 6670 | 6680 | 6660 | 133 |
| 520 | 20231227 | 102000 | 543820220 | 6670 | 6670 | 6670 | 6670 | 3 |
| 521 | 20231227 | 101900 | 543800210 | 6660 | 6660 | 6660 | 6660 | 100 |
| 522 | 20231227 | 101800 | 543134210 | 6670 | 6670 | 6670 | 6660 | 931 |
| 523 | 20231227 | 101700 | 536925240 | 6670 | 6670 | 6670 | 6670 | 0 |
| 524 | 20231227 | 101600 | 536925240 | 6670 | 6670 | 6670 | 6670 | 0 |
| 525 | 20231227 | 101500 | 536925240 | 6670 | 6670 | 6670 | 6670 | 42 |
| 526 | 20231227 | 101400 | 536645100 | 6680 | 6680 | 6680 | 6680 | 150 |
| 527 | 20231227 | 101300 | 535643100 | 6680 | 6670 | 6680 | 6660 | 561 |
| 528 | 20231227 | 101200 | 531905690 | 6670 | 6670 | 6670 | 6670 | 12 |
| 529 | 20231227 | 101100 | 531825650 | 6670 | 6670 | 6670 | 6670 | 10 |
| 530 | 20231227 | 101000 | 531758950 | 6690 | 6670 | 6690 | 6660 | 1462 |
| 531 | 20231227 | 100900 | 522005340 | 6690 | 6670 | 6690 | 6670 | 232 |
| 532 | 20231227 | 100800 | 520457820 | 6670 | 6670 | 6680 | 6670 | 1716 |
| 533 | 20231227 | 100700 | 509010100 | 6670 | 6670 | 6680 | 6670 | 170 |
| 534 | 20231227 | 100600 | 507876000 | 6670 | 6690 | 6690 | 6670 | 524 |
| 535 | 20231227 | 100500 | 504377800 | 6690 | 6680 | 6690 | 6680 | 847 |
| 536 | 20231227 | 100400 | 498718400 | 6680 | 6680 | 6680 | 6680 | 10 |
| 537 | 20231227 | 100300 | 498651600 | 6680 | 6680 | 6680 | 6680 | 1539 |
| 538 | 20231227 | 100200 | 488371080 | 6690 | 6670 | 6690 | 6670 | 537 |
| 539 | 20231227 | 100100 | 484784800 | 6680 | 6680 | 6680 | 6680 | 351 |
| 540 | 20231227 | 100000 | 482440120 | 6670 | 6670 | 6670 | 6670 | 0 |
| 541 | 20231227 | 095900 | 482440120 | 6670 | 6680 | 6680 | 6670 | 11 |
| 542 | 20231227 | 095800 | 482366650 | 6670 | 6670 | 6670 | 6670 | 769 |
| 543 | 20231227 | 095700 | 477237420 | 6690 | 6670 | 6690 | 6670 | 798 |
| 544 | 20231227 | 095600 | 471914740 | 6680 | 6680 | 6680 | 6680 | 449 |
| 545 | 20231227 | 095500 | 468915420 | 6680 | 6680 | 6680 | 6680 | 238 |
| 546 | 20231227 | 095400 | 467325580 | 6680 | 6680 | 6680 | 6680 | 1 |
| 547 | 20231227 | 095300 | 467318900 | 6690 | 6690 | 6690 | 6690 | 29 |
| 548 | 20231227 | 095200 | 467124890 | 6680 | 6680 | 6680 | 6680 | 779 |
| 549 | 20231227 | 095100 | 461921170 | 6690 | 6680 | 6690 | 6680 | 2 |
| 550 | 20231227 | 095000 | 461907800 | 6680 | 6680 | 6680 | 6680 | 0 |
| 551 | 20231227 | 094900 | 461907800 | 6680 | 6680 | 6680 | 6680 | 145 |
| 552 | 20231227 | 094800 | 460939200 | 6680 | 6700 | 6700 | 6680 | 501 |
| 553 | 20231227 | 094700 | 457592500 | 6680 | 6680 | 6690 | 6680 | 401 |
| 554 | 20231227 | 094600 | 454912060 | 6680 | 6680 | 6680 | 6680 | 100 |
| 555 | 20231227 | 094500 | 454244060 | 6680 | 6680 | 6690 | 6680 | 691 |
| 556 | 20231227 | 094400 | 449623210 | 6680 | 6690 | 6690 | 6680 | 397 |
| 557 | 20231227 | 094300 | 446968780 | 6690 | 6700 | 6700 | 6690 | 78 |
| 558 | 20231227 | 094200 | 446446660 | 6690 | 6700 | 6700 | 6690 | 597 |
| 559 | 20231227 | 094100 | 442452430 | 6700 | 6690 | 6700 | 6680 | 656 |
| 560 | 20231227 | 094000 | 438065160 | 6690 | 6700 | 6700 | 6690 | 13 |
| 561 | 20231227 | 093900 | 437978150 | 6690 | 6690 | 6690 | 6690 | 287 |
| 562 | 20231227 | 093800 | 436058120 | 6700 | 6690 | 6700 | 6690 | 30 |
| 563 | 20231227 | 093700 | 435857410 | 6690 | 6700 | 6700 | 6690 | 188 |
| 564 | 20231227 | 093600 | 434599650 | 6700 | 6700 | 6700 | 6690 | 102 |
| 565 | 20231227 | 093500 | 433917230 | 6700 | 6700 | 6700 | 6700 | 1 |
| 566 | 20231227 | 093400 | 433910530 | 6700 | 6690 | 6700 | 6690 | 878 |
| 567 | 20231227 | 093300 | 428036690 | 6690 | 6680 | 6690 | 6680 | 27 |
| 568 | 20231227 | 093200 | 427856280 | 6690 | 6690 | 6690 | 6690 | 1 |
| 569 | 20231227 | 093100 | 427849590 | 6690 | 6670 | 6690 | 6670 | 868 |
| 570 | 20231227 | 093000 | 422060010 | 6670 | 6680 | 6690 | 6660 | 1923 |
| 571 | 20231227 | 092900 | 409239260 | 6670 | 6670 | 6680 | 6670 | 508 |
| 572 | 20231227 | 092800 | 405850880 | 6670 | 6690 | 6690 | 6670 | 2678 |
| 573 | 20231227 | 092700 | 387981460 | 6690 | 6690 | 6690 | 6690 | 11 |
| 574 | 20231227 | 092600 | 387907870 | 6680 | 6670 | 6680 | 6670 | 883 |
| 575 | 20231227 | 092500 | 382009570 | 6680 | 6700 | 6700 | 6670 | 291 |
| 576 | 20231227 | 092400 | 380065430 | 6710 | 6710 | 6710 | 6710 | 1 |
| 577 | 20231227 | 092300 | 380058720 | 6670 | 6700 | 6700 | 6670 | 1243 |
| 578 | 20231227 | 092200 | 371751190 | 6700 | 6700 | 6700 | 6700 | 600 |
| 579 | 20231227 | 092100 | 367731190 | 6700 | 6720 | 6720 | 6700 | 327 |
| 580 | 20231227 | 092000 | 365540000 | 6720 | 6720 | 6720 | 6720 | 7 |
| 581 | 20231227 | 091900 | 365492960 | 6720 | 6720 | 6720 | 6720 | 754 |
| 582 | 20231227 | 091800 | 360426080 | 6710 | 6710 | 6710 | 6670 | 418 |
| 583 | 20231227 | 091700 | 357630750 | 6710 | 6690 | 6710 | 6670 | 418 |
| 584 | 20231227 | 091600 | 354836260 | 6690 | 6680 | 6700 | 6680 | 559 |
| 585 | 20231227 | 091500 | 351097890 | 6680 | 6710 | 6710 | 6680 | 2426 |
| 586 | 20231227 | 091400 | 334880210 | 6710 | 6710 | 6710 | 6710 | 32 |
| 587 | 20231227 | 091300 | 334665490 | 6720 | 6690 | 6720 | 6690 | 304 |
| 588 | 20231227 | 091200 | 332631700 | 6720 | 6710 | 6720 | 6690 | 1232 |
| 589 | 20231227 | 091100 | 324365090 | 6710 | 6730 | 6730 | 6710 | 691 |
| 590 | 20231227 | 091000 | 319722690 | 6740 | 6720 | 6740 | 6720 | 2992 |
| 591 | 20231227 | 090900 | 299600470 | 6720 | 6720 | 6720 | 6720 | 556 |
| 592 | 20231227 | 090800 | 295864150 | 6730 | 6720 | 6730 | 6720 | 554 |
| 593 | 20231227 | 090700 | 292140770 | 6720 | 6720 | 6720 | 6720 | 551 |
| 594 | 20231227 | 090600 | 288438050 | 6720 | 6690 | 6720 | 6690 | 610 |
| 595 | 20231227 | 090500 | 284352030 | 6690 | 6700 | 6700 | 6690 | 207 |
| 596 | 20231227 | 090400 | 282965200 | 6700 | 6700 | 6700 | 6700 | 200 |
| 597 | 20231227 | 090300 | 281625200 | 6710 | 6690 | 6710 | 6690 | 106 |
| 598 | 20231227 | 090200 | 280915940 | 6720 | 6740 | 6740 | 6720 | 205 |
| 599 | 20231227 | 090100 | 279538200 | 6740 | 6690 | 6740 | 6680 | 9931 |
| 600 | 20231227 | 090000 | 212826800 | 6680 | 6620 | 6720 | 6620 | 31618 |