30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 192100 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 2171 |
| 3 | 20231227 | 192000 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 4 | 20231227 | 191900 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 5 | 20231227 | 191800 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 6 | 20231227 | 191700 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 7 | 20231227 | 191600 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 8 | 20231227 | 191500 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 9 | 20231227 | 191400 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 10 | 20231227 | 191300 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 11 | 20231227 | 191200 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 12 | 20231227 | 191100 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 13 | 20231227 | 191000 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 14 | 20231227 | 190900 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 15 | 20231227 | 190800 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 16 | 20231227 | 190700 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 17 | 20231227 | 190600 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 18 | 20231227 | 190500 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 19 | 20231227 | 190400 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 20 | 20231227 | 190300 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 21 | 20231227 | 190200 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 22 | 20231227 | 190100 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 23 | 20231227 | 190000 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 24 | 20231227 | 185900 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 25 | 20231227 | 185800 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 26 | 20231227 | 185700 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 27 | 20231227 | 185600 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 28 | 20231227 | 185500 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 29 | 20231227 | 185400 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 30 | 20231227 | 185300 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 31 | 20231227 | 185200 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 32 | 20231227 | 185100 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 2171 |
| 33 | 20231227 | 185000 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 34 | 20231227 | 184900 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 35 | 20231227 | 184800 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 36 | 20231227 | 184700 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 37 | 20231227 | 184600 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 38 | 20231227 | 184500 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 39 | 20231227 | 184400 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 40 | 20231227 | 184300 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 41 | 20231227 | 184200 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 42 | 20231227 | 184100 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 43 | 20231227 | 184000 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 44 | 20231227 | 183900 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 45 | 20231227 | 183800 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 46 | 20231227 | 183700 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 47 | 20231227 | 183600 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 48 | 20231227 | 183500 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 49 | 20231227 | 183400 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 50 | 20231227 | 183300 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 51 | 20231227 | 183200 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 52 | 20231227 | 183100 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 53 | 20231227 | 183000 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 54 | 20231227 | 182900 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 55 | 20231227 | 182800 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 56 | 20231227 | 182700 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 57 | 20231227 | 182600 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 58 | 20231227 | 182500 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 59 | 20231227 | 182400 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 60 | 20231227 | 182300 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 61 | 20231227 | 182200 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 62 | 20231227 | 182100 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 2171 |
| 63 | 20231227 | 182000 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 64 | 20231227 | 181900 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 65 | 20231227 | 181800 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 66 | 20231227 | 181700 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 67 | 20231227 | 181600 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 68 | 20231227 | 181500 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 69 | 20231227 | 181400 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 70 | 20231227 | 181300 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 71 | 20231227 | 181200 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 72 | 20231227 | 181100 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 73 | 20231227 | 181000 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 74 | 20231227 | 180900 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 75 | 20231227 | 180800 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 76 | 20231227 | 180700 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 77 | 20231227 | 180600 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 78 | 20231227 | 180500 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 79 | 20231227 | 180400 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 80 | 20231227 | 180300 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 81 | 20231227 | 180200 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 82 | 20231227 | 180100 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 83 | 20231227 | 180000 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 84 | 20231227 | 175900 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 85 | 20231227 | 175800 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 86 | 20231227 | 175700 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 87 | 20231227 | 175600 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 88 | 20231227 | 175500 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 89 | 20231227 | 175400 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 90 | 20231227 | 175300 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 91 | 20231227 | 175200 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 92 | 20231227 | 175100 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 2171 |
| 93 | 20231227 | 175000 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 94 | 20231227 | 174900 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 95 | 20231227 | 174800 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 96 | 20231227 | 174700 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 97 | 20231227 | 174600 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 98 | 20231227 | 174500 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 99 | 20231227 | 174400 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 100 | 20231227 | 174300 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 101 | 20231227 | 174200 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 102 | 20231227 | 174100 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 103 | 20231227 | 174000 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 104 | 20231227 | 173900 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 105 | 20231227 | 173800 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 106 | 20231227 | 173700 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 107 | 20231227 | 173600 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 108 | 20231227 | 173500 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 109 | 20231227 | 173400 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 110 | 20231227 | 173300 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 111 | 20231227 | 173200 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 112 | 20231227 | 173100 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 113 | 20231227 | 173000 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 114 | 20231227 | 172900 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 115 | 20231227 | 172800 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 116 | 20231227 | 172700 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 117 | 20231227 | 172600 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 118 | 20231227 | 172500 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 119 | 20231227 | 172400 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 120 | 20231227 | 172300 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 121 | 20231227 | 172200 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 122 | 20231227 | 172100 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 2171 |
| 123 | 20231227 | 172000 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 124 | 20231227 | 171900 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 125 | 20231227 | 171800 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 126 | 20231227 | 171700 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 127 | 20231227 | 171600 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 128 | 20231227 | 171500 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 129 | 20231227 | 171400 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 130 | 20231227 | 171300 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 131 | 20231227 | 171200 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 132 | 20231227 | 171100 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 133 | 20231227 | 171000 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 134 | 20231227 | 170900 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 135 | 20231227 | 170800 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 136 | 20231227 | 170700 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 137 | 20231227 | 170600 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 138 | 20231227 | 170500 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 139 | 20231227 | 170400 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 140 | 20231227 | 170300 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 141 | 20231227 | 170200 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 142 | 20231227 | 170100 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 143 | 20231227 | 170000 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 144 | 20231227 | 165900 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 145 | 20231227 | 165800 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 146 | 20231227 | 165700 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 147 | 20231227 | 165600 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 148 | 20231227 | 165500 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 149 | 20231227 | 165400 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 150 | 20231227 | 165300 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 151 | 20231227 | 165200 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 152 | 20231227 | 165100 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 2171 |
| 153 | 20231227 | 165000 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 154 | 20231227 | 164900 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 155 | 20231227 | 164800 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 156 | 20231227 | 164700 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 157 | 20231227 | 164600 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 158 | 20231227 | 164500 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 159 | 20231227 | 164400 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 160 | 20231227 | 164300 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 161 | 20231227 | 164200 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 162 | 20231227 | 164100 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 163 | 20231227 | 164000 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 164 | 20231227 | 163900 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 165 | 20231227 | 163800 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 166 | 20231227 | 163700 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 167 | 20231227 | 163600 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 168 | 20231227 | 163500 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 169 | 20231227 | 163400 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 170 | 20231227 | 163300 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 171 | 20231227 | 163200 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 172 | 20231227 | 163100 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 173 | 20231227 | 163000 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 174 | 20231227 | 162900 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 175 | 20231227 | 162800 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 176 | 20231227 | 162700 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 177 | 20231227 | 162600 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 178 | 20231227 | 162500 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 179 | 20231227 | 162400 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 180 | 20231227 | 162300 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 181 | 20231227 | 162200 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 182 | 20231227 | 162100 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 2171 |
| 183 | 20231227 | 162000 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 184 | 20231227 | 161900 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 185 | 20231227 | 161800 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 186 | 20231227 | 161700 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 187 | 20231227 | 161600 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 188 | 20231227 | 161500 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 189 | 20231227 | 161400 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 190 | 20231227 | 161300 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 191 | 20231227 | 161200 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 192 | 20231227 | 161100 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 193 | 20231227 | 161000 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 194 | 20231227 | 160900 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 195 | 20231227 | 160800 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 196 | 20231227 | 160700 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 197 | 20231227 | 160600 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 198 | 20231227 | 160500 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 199 | 20231227 | 160400 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 200 | 20231227 | 160300 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 201 | 20231227 | 160200 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 202 | 20231227 | 160100 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 203 | 20231227 | 160000 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 204 | 20231227 | 155900 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 205 | 20231227 | 155800 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 206 | 20231227 | 155700 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 207 | 20231227 | 155600 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 208 | 20231227 | 155500 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 209 | 20231227 | 155400 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 210 | 20231227 | 155300 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 211 | 20231227 | 155200 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 212 | 20231227 | 155100 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 2171 |
| 213 | 20231227 | 155000 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 214 | 20231227 | 154900 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 215 | 20231227 | 154800 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 216 | 20231227 | 154700 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 217 | 20231227 | 154600 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 218 | 20231227 | 154500 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 219 | 20231227 | 154400 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 220 | 20231227 | 154300 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 221 | 20231227 | 154200 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 222 | 20231227 | 154100 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 223 | 20231227 | 154000 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 224 | 20231227 | 153900 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 225 | 20231227 | 153800 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 226 | 20231227 | 153700 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 227 | 20231227 | 153600 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 228 | 20231227 | 153500 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 229 | 20231227 | 153400 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 230 | 20231227 | 153300 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 231 | 20231227 | 153200 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 232 | 20231227 | 153100 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 0 |
| 233 | 20231227 | 153000 | 1491731280 | 7630 | 7630 | 7630 | 7630 | 2171 |
| 234 | 20231227 | 152900 | 1475166550 | 7650 | 7650 | 7650 | 7650 | 0 |
| 235 | 20231227 | 152800 | 1475166550 | 7650 | 7650 | 7650 | 7650 | 0 |
| 236 | 20231227 | 152700 | 1475166550 | 7650 | 7650 | 7650 | 7650 | 0 |
| 237 | 20231227 | 152600 | 1475166550 | 7650 | 7650 | 7650 | 7650 | 0 |
| 238 | 20231227 | 152500 | 1475166550 | 7650 | 7650 | 7650 | 7650 | 0 |
| 239 | 20231227 | 152400 | 1475166550 | 7650 | 7650 | 7650 | 7650 | 0 |
| 240 | 20231227 | 152300 | 1475166550 | 7650 | 7650 | 7650 | 7650 | 0 |
| 241 | 20231227 | 152200 | 1475166550 | 7650 | 7650 | 7650 | 7650 | 0 |
| 242 | 20231227 | 152100 | 1475166550 | 7650 | 7650 | 7650 | 7650 | 0 |
| 243 | 20231227 | 152000 | 1475166550 | 7650 | 7650 | 7650 | 7650 | 0 |
| 244 | 20231227 | 151900 | 1475166550 | 7650 | 7630 | 7650 | 7630 | 669 |
| 245 | 20231227 | 151800 | 1470061880 | 7650 | 7650 | 7650 | 7650 | 141 |
| 246 | 20231227 | 151700 | 1468983230 | 7650 | 7640 | 7650 | 7640 | 11 |
| 247 | 20231227 | 151600 | 1468899180 | 7650 | 7640 | 7650 | 7620 | 15 |
| 248 | 20231227 | 151500 | 1468784810 | 7630 | 7630 | 7630 | 7630 | 0 |
| 249 | 20231227 | 151400 | 1468784810 | 7630 | 7630 | 7630 | 7630 | 100 |
| 250 | 20231227 | 151300 | 1468021810 | 7630 | 7650 | 7650 | 7630 | 2638 |
| 251 | 20231227 | 151200 | 1447887100 | 7650 | 7650 | 7650 | 7650 | 77 |
| 252 | 20231227 | 151100 | 1447298050 | 7650 | 7650 | 7650 | 7650 | 73 |
| 253 | 20231227 | 151000 | 1446739600 | 7630 | 7640 | 7650 | 7630 | 1344 |
| 254 | 20231227 | 150900 | 1436473300 | 7640 | 7640 | 7650 | 7640 | 1124 |
| 255 | 20231227 | 150800 | 1427885050 | 7650 | 7640 | 7650 | 7630 | 5027 |
| 256 | 20231227 | 150700 | 1389474810 | 7640 | 7630 | 7640 | 7630 | 6408 |
| 257 | 20231227 | 150600 | 1340566930 | 7630 | 7630 | 7630 | 7630 | 1446 |
| 258 | 20231227 | 150500 | 1329533950 | 7630 | 7630 | 7630 | 7630 | 0 |
| 259 | 20231227 | 150400 | 1329533950 | 7630 | 7620 | 7630 | 7620 | 25 |
| 260 | 20231227 | 150300 | 1329343440 | 7620 | 7620 | 7620 | 7620 | 5 |
| 261 | 20231227 | 150200 | 1329305340 | 7630 | 7630 | 7630 | 7630 | 1 |
| 262 | 20231227 | 150100 | 1329297710 | 7620 | 7610 | 7620 | 7610 | 1513 |
| 263 | 20231227 | 150000 | 1317775600 | 7620 | 7620 | 7620 | 7620 | 879 |
| 264 | 20231227 | 145900 | 1311077620 | 7610 | 7630 | 7630 | 7610 | 501 |
| 265 | 20231227 | 145800 | 1307264990 | 7610 | 7620 | 7620 | 7610 | 2511 |
| 266 | 20231227 | 145700 | 1288156250 | 7610 | 7610 | 7610 | 7610 | 0 |
| 267 | 20231227 | 145600 | 1288156250 | 7610 | 7610 | 7610 | 7610 | 0 |
| 268 | 20231227 | 145500 | 1288156250 | 7610 | 7620 | 7620 | 7610 | 1044 |
| 269 | 20231227 | 145400 | 1280204360 | 7620 | 7630 | 7630 | 7620 | 160 |
| 270 | 20231227 | 145300 | 1278985060 | 7630 | 7630 | 7630 | 7630 | 611 |
| 271 | 20231227 | 145200 | 1274323130 | 7630 | 7640 | 7640 | 7630 | 262 |
| 272 | 20231227 | 145100 | 1272324050 | 7640 | 7630 | 7640 | 7630 | 201 |
| 273 | 20231227 | 145000 | 1270790410 | 7630 | 7630 | 7630 | 7630 | 1019 |
| 274 | 20231227 | 144900 | 1263015440 | 7620 | 7620 | 7620 | 7620 | 0 |
| 275 | 20231227 | 144800 | 1263015440 | 7620 | 7620 | 7620 | 7620 | 142 |
| 276 | 20231227 | 144700 | 1261933400 | 7630 | 7620 | 7630 | 7620 | 10 |
| 277 | 20231227 | 144600 | 1261857120 | 7620 | 7620 | 7620 | 7620 | 81 |
| 278 | 20231227 | 144500 | 1261239900 | 7620 | 7620 | 7620 | 7620 | 0 |
| 279 | 20231227 | 144400 | 1261239900 | 7620 | 7610 | 7620 | 7610 | 1317 |
| 280 | 20231227 | 144300 | 1251204370 | 7620 | 7610 | 7620 | 7610 | 118 |
| 281 | 20231227 | 144200 | 1250305860 | 7620 | 7620 | 7620 | 7620 | 100 |
| 282 | 20231227 | 144100 | 1249543860 | 7610 | 7630 | 7630 | 7610 | 630 |
| 283 | 20231227 | 144000 | 1244742750 | 7630 | 7630 | 7630 | 7630 | 1 |
| 284 | 20231227 | 143900 | 1244735120 | 7630 | 7630 | 7630 | 7630 | 2 |
| 285 | 20231227 | 143800 | 1244719860 | 7630 | 7640 | 7640 | 7630 | 21 |
| 286 | 20231227 | 143700 | 1244559430 | 7630 | 7630 | 7630 | 7630 | 1 |
| 287 | 20231227 | 143600 | 1244551800 | 7620 | 7630 | 7630 | 7620 | 665 |
| 288 | 20231227 | 143500 | 1239477870 | 7630 | 7620 | 7630 | 7620 | 212 |
| 289 | 20231227 | 143400 | 1237860430 | 7620 | 7620 | 7620 | 7620 | 704 |
| 290 | 20231227 | 143300 | 1232495950 | 7610 | 7610 | 7610 | 7610 | 0 |
| 291 | 20231227 | 143200 | 1232495950 | 7610 | 7610 | 7610 | 7610 | 0 |
| 292 | 20231227 | 143100 | 1232495950 | 7610 | 7610 | 7610 | 7610 | 0 |
| 293 | 20231227 | 143000 | 1232495950 | 7610 | 7610 | 7610 | 7610 | 0 |
| 294 | 20231227 | 142900 | 1232495950 | 7610 | 7610 | 7610 | 7610 | 1033 |
| 295 | 20231227 | 142800 | 1224634820 | 7610 | 7610 | 7610 | 7610 | 390 |
| 296 | 20231227 | 142700 | 1221666920 | 7630 | 7630 | 7630 | 7630 | 0 |
| 297 | 20231227 | 142600 | 1221666920 | 7630 | 7630 | 7630 | 7630 | 1 |
| 298 | 20231227 | 142500 | 1221659290 | 7620 | 7620 | 7620 | 7620 | 106 |
| 299 | 20231227 | 142400 | 1220851570 | 7610 | 7610 | 7610 | 7610 | 0 |
| 300 | 20231227 | 142300 | 1220851570 | 7610 | 7610 | 7610 | 7610 | 200 |
| 301 | 20231227 | 142200 | 1219329570 | 7630 | 7620 | 7630 | 7620 | 1551 |
| 302 | 20231227 | 142100 | 1207508690 | 7620 | 7620 | 7620 | 7620 | 0 |
| 303 | 20231227 | 142000 | 1207508690 | 7620 | 7620 | 7620 | 7620 | 1 |
| 304 | 20231227 | 141900 | 1207501070 | 7610 | 7610 | 7610 | 7610 | 400 |
| 305 | 20231227 | 141800 | 1204457070 | 7610 | 7610 | 7610 | 7600 | 242 |
| 306 | 20231227 | 141700 | 1202615970 | 7620 | 7620 | 7620 | 7620 | 1 |
| 307 | 20231227 | 141600 | 1202608350 | 7620 | 7620 | 7620 | 7620 | 0 |
| 308 | 20231227 | 141500 | 1202608350 | 7620 | 7620 | 7620 | 7620 | 0 |
| 309 | 20231227 | 141400 | 1202608350 | 7620 | 7610 | 7620 | 7610 | 2 |
| 310 | 20231227 | 141300 | 1202593120 | 7610 | 7610 | 7610 | 7610 | 21 |
| 311 | 20231227 | 141200 | 1202433310 | 7610 | 7610 | 7610 | 7610 | 0 |
| 312 | 20231227 | 141100 | 1202433310 | 7610 | 7610 | 7610 | 7610 | 1 |
| 313 | 20231227 | 141000 | 1202425700 | 7610 | 7610 | 7610 | 7610 | 0 |
| 314 | 20231227 | 140900 | 1202425700 | 7610 | 7610 | 7610 | 7610 | 1015 |
| 315 | 20231227 | 140800 | 1194701550 | 7610 | 7610 | 7610 | 7600 | 206 |
| 316 | 20231227 | 140700 | 1193135890 | 7600 | 7600 | 7600 | 7600 | 100 |
| 317 | 20231227 | 140600 | 1192375890 | 7600 | 7600 | 7600 | 7600 | 0 |
| 318 | 20231227 | 140500 | 1192375890 | 7600 | 7600 | 7600 | 7600 | 0 |
| 319 | 20231227 | 140400 | 1192375890 | 7600 | 7600 | 7600 | 7600 | 0 |
| 320 | 20231227 | 140300 | 1192375890 | 7600 | 7610 | 7610 | 7600 | 95 |
| 321 | 20231227 | 140200 | 1191653240 | 7600 | 7600 | 7600 | 7600 | 36 |
| 322 | 20231227 | 140100 | 1191379640 | 7600 | 7600 | 7600 | 7600 | 255 |
| 323 | 20231227 | 140000 | 1189441640 | 7600 | 7600 | 7600 | 7600 | 0 |
| 324 | 20231227 | 135900 | 1189441640 | 7600 | 7600 | 7600 | 7600 | 12 |
| 325 | 20231227 | 135800 | 1189350440 | 7610 | 7610 | 7610 | 7610 | 0 |
| 326 | 20231227 | 135700 | 1189350440 | 7610 | 7610 | 7610 | 7610 | 65 |
| 327 | 20231227 | 135600 | 1188855790 | 7610 | 7610 | 7610 | 7610 | 0 |
| 328 | 20231227 | 135500 | 1188855790 | 7610 | 7610 | 7610 | 7610 | 21 |
| 329 | 20231227 | 135400 | 1188695980 | 7610 | 7610 | 7610 | 7610 | 2 |
| 330 | 20231227 | 135300 | 1188680760 | 7610 | 7610 | 7610 | 7610 | 101 |
| 331 | 20231227 | 135200 | 1187912150 | 7610 | 7610 | 7610 | 7610 | 1 |
| 332 | 20231227 | 135100 | 1187904540 | 7610 | 7610 | 7610 | 7610 | 0 |
| 333 | 20231227 | 135000 | 1187904540 | 7610 | 7610 | 7610 | 7610 | 1 |
| 334 | 20231227 | 134900 | 1187896930 | 7610 | 7610 | 7610 | 7610 | 89 |
| 335 | 20231227 | 134800 | 1187219640 | 7610 | 7610 | 7610 | 7610 | 131 |
| 336 | 20231227 | 134700 | 1186222730 | 7610 | 7610 | 7610 | 7610 | 1 |
| 337 | 20231227 | 134600 | 1186215120 | 7610 | 7610 | 7610 | 7610 | 0 |
| 338 | 20231227 | 134500 | 1186215120 | 7610 | 7610 | 7610 | 7610 | 0 |
| 339 | 20231227 | 134400 | 1186215120 | 7610 | 7610 | 7610 | 7610 | 130 |
| 340 | 20231227 | 134300 | 1185225820 | 7610 | 7600 | 7610 | 7600 | 30 |
| 341 | 20231227 | 134200 | 1184997720 | 7600 | 7600 | 7600 | 7600 | 30 |
| 342 | 20231227 | 134100 | 1184769720 | 7600 | 7600 | 7600 | 7600 | 0 |
| 343 | 20231227 | 134000 | 1184769720 | 7600 | 7600 | 7600 | 7600 | 69 |
| 344 | 20231227 | 133900 | 1184245320 | 7600 | 7610 | 7610 | 7600 | 1014 |
| 345 | 20231227 | 133800 | 1176533840 | 7620 | 7620 | 7620 | 7620 | 0 |
| 346 | 20231227 | 133700 | 1176533840 | 7620 | 7620 | 7620 | 7620 | 1 |
| 347 | 20231227 | 133600 | 1176526220 | 7620 | 7620 | 7620 | 7620 | 1 |
| 348 | 20231227 | 133500 | 1176518600 | 7620 | 7620 | 7620 | 7620 | 0 |
| 349 | 20231227 | 133400 | 1176518600 | 7620 | 7620 | 7620 | 7620 | 61 |
| 350 | 20231227 | 133300 | 1176053780 | 7630 | 7630 | 7630 | 7630 | 0 |
| 351 | 20231227 | 133200 | 1176053780 | 7630 | 7630 | 7630 | 7630 | 0 |
| 352 | 20231227 | 133100 | 1176053780 | 7630 | 7630 | 7630 | 7630 | 581 |
| 353 | 20231227 | 133000 | 1171620750 | 7630 | 7630 | 7630 | 7630 | 70 |
| 354 | 20231227 | 132900 | 1171086650 | 7630 | 7600 | 7640 | 7600 | 8186 |
| 355 | 20231227 | 132800 | 1108689840 | 7600 | 7600 | 7610 | 7600 | 200 |
| 356 | 20231227 | 132700 | 1107169340 | 7600 | 7600 | 7600 | 7600 | 1146 |
| 357 | 20231227 | 132600 | 1098459740 | 7600 | 7600 | 7600 | 7600 | 0 |
| 358 | 20231227 | 132500 | 1098459740 | 7600 | 7600 | 7600 | 7600 | 222 |
| 359 | 20231227 | 132400 | 1096772540 | 7600 | 7600 | 7600 | 7600 | 412 |
| 360 | 20231227 | 132300 | 1093641340 | 7590 | 7590 | 7590 | 7590 | 14 |
| 361 | 20231227 | 132200 | 1093535080 | 7600 | 7600 | 7600 | 7600 | 195 |
| 362 | 20231227 | 132100 | 1092053080 | 7600 | 7600 | 7600 | 7600 | 746 |
| 363 | 20231227 | 132000 | 1086383480 | 7600 | 7600 | 7600 | 7600 | 671 |
| 364 | 20231227 | 131900 | 1081283880 | 7590 | 7590 | 7590 | 7590 | 531 |
| 365 | 20231227 | 131800 | 1077253590 | 7590 | 7590 | 7590 | 7590 | 0 |
| 366 | 20231227 | 131700 | 1077253590 | 7590 | 7590 | 7590 | 7590 | 0 |
| 367 | 20231227 | 131600 | 1077253590 | 7590 | 7590 | 7590 | 7590 | 13 |
| 368 | 20231227 | 131500 | 1077154920 | 7590 | 7580 | 7590 | 7580 | 310 |
| 369 | 20231227 | 131400 | 1074805020 | 7570 | 7570 | 7570 | 7570 | 0 |
| 370 | 20231227 | 131300 | 1074805020 | 7570 | 7580 | 7580 | 7570 | 805 |
| 371 | 20231227 | 131200 | 1068705960 | 7580 | 7580 | 7580 | 7580 | 1000 |
| 372 | 20231227 | 131100 | 1061125960 | 7590 | 7590 | 7590 | 7590 | 101 |
| 373 | 20231227 | 131000 | 1060359370 | 7590 | 7600 | 7600 | 7590 | 36 |
| 374 | 20231227 | 130900 | 1060085940 | 7600 | 7600 | 7600 | 7600 | 0 |
| 375 | 20231227 | 130800 | 1060085940 | 7600 | 7600 | 7600 | 7600 | 201 |
| 376 | 20231227 | 130700 | 1058558340 | 7580 | 7580 | 7580 | 7580 | 0 |
| 377 | 20231227 | 130600 | 1058558340 | 7580 | 7580 | 7580 | 7580 | 200 |
| 378 | 20231227 | 130500 | 1057042340 | 7580 | 7580 | 7580 | 7580 | 62 |
| 379 | 20231227 | 130400 | 1056572380 | 7580 | 7580 | 7580 | 7580 | 0 |
| 380 | 20231227 | 130300 | 1056572380 | 7580 | 7580 | 7580 | 7580 | 1426 |
| 381 | 20231227 | 130200 | 1045763300 | 7590 | 7590 | 7590 | 7590 | 1 |
| 382 | 20231227 | 130100 | 1045755710 | 7590 | 7590 | 7590 | 7590 | 0 |
| 383 | 20231227 | 130000 | 1045755710 | 7590 | 7590 | 7590 | 7590 | 2 |
| 384 | 20231227 | 125900 | 1045740530 | 7590 | 7590 | 7590 | 7590 | 100 |
| 385 | 20231227 | 125800 | 1044981530 | 7590 | 7580 | 7590 | 7580 | 315 |
| 386 | 20231227 | 125700 | 1042593780 | 7580 | 7580 | 7580 | 7580 | 0 |
| 387 | 20231227 | 125600 | 1042593780 | 7580 | 7580 | 7580 | 7580 | 65 |
| 388 | 20231227 | 125500 | 1042101080 | 7590 | 7590 | 7590 | 7590 | 1 |
| 389 | 20231227 | 125400 | 1042093490 | 7570 | 7570 | 7570 | 7570 | 0 |
| 390 | 20231227 | 125300 | 1042093490 | 7570 | 7580 | 7580 | 7570 | 2500 |
| 391 | 20231227 | 125200 | 1023158860 | 7590 | 7590 | 7590 | 7590 | 0 |
| 392 | 20231227 | 125100 | 1023158860 | 7590 | 7590 | 7590 | 7590 | 600 |
| 393 | 20231227 | 125000 | 1018604860 | 7580 | 7580 | 7580 | 7580 | 0 |
| 394 | 20231227 | 124900 | 1018604860 | 7580 | 7580 | 7580 | 7580 | 0 |
| 395 | 20231227 | 124800 | 1018604860 | 7580 | 7580 | 7580 | 7580 | 0 |
| 396 | 20231227 | 124700 | 1018604860 | 7580 | 7580 | 7580 | 7580 | 2646 |
| 397 | 20231227 | 124600 | 998548180 | 7580 | 7580 | 7580 | 7580 | 110 |
| 398 | 20231227 | 124500 | 997714380 | 7580 | 7590 | 7590 | 7580 | 3339 |
| 399 | 20231227 | 124400 | 972404640 | 7590 | 7590 | 7590 | 7590 | 1705 |
| 400 | 20231227 | 124300 | 959463690 | 7590 | 7590 | 7590 | 7590 | 17 |
| 401 | 20231227 | 124200 | 959334660 | 7600 | 7600 | 7600 | 7600 | 14 |
| 402 | 20231227 | 124100 | 959228260 | 7600 | 7600 | 7600 | 7600 | 1 |
| 403 | 20231227 | 124000 | 959220660 | 7590 | 7590 | 7590 | 7590 | 92 |
| 404 | 20231227 | 123900 | 958522380 | 7590 | 7590 | 7590 | 7590 | 0 |
| 405 | 20231227 | 123800 | 958522380 | 7590 | 7590 | 7590 | 7590 | 50 |
| 406 | 20231227 | 123700 | 958142880 | 7590 | 7600 | 7600 | 7590 | 182 |
| 407 | 20231227 | 123600 | 956761390 | 7600 | 7600 | 7600 | 7600 | 200 |
| 408 | 20231227 | 123500 | 955241390 | 7600 | 7600 | 7600 | 7600 | 0 |
| 409 | 20231227 | 123400 | 955241390 | 7600 | 7600 | 7600 | 7600 | 5 |
| 410 | 20231227 | 123300 | 955203390 | 7600 | 7600 | 7600 | 7600 | 60 |
| 411 | 20231227 | 123200 | 954747390 | 7610 | 7610 | 7610 | 7610 | 57 |
| 412 | 20231227 | 123100 | 954313620 | 7610 | 7610 | 7610 | 7610 | 0 |
| 413 | 20231227 | 123000 | 954313620 | 7610 | 7610 | 7610 | 7610 | 2 |
| 414 | 20231227 | 122900 | 954298400 | 7600 | 7600 | 7600 | 7600 | 2182 |
| 415 | 20231227 | 122800 | 937715200 | 7600 | 7600 | 7600 | 7600 | 10 |
| 416 | 20231227 | 122700 | 937639200 | 7600 | 7600 | 7600 | 7600 | 101 |
| 417 | 20231227 | 122600 | 936871600 | 7610 | 7610 | 7610 | 7610 | 0 |
| 418 | 20231227 | 122500 | 936871600 | 7610 | 7600 | 7610 | 7590 | 972 |
| 419 | 20231227 | 122400 | 929485700 | 7600 | 7600 | 7600 | 7600 | 1650 |
| 420 | 20231227 | 122300 | 916945700 | 7590 | 7590 | 7590 | 7590 | 278 |
| 421 | 20231227 | 122200 | 914835680 | 7590 | 7580 | 7590 | 7580 | 1200 |
| 422 | 20231227 | 122100 | 905729680 | 7590 | 7590 | 7590 | 7590 | 0 |
| 423 | 20231227 | 122000 | 905729680 | 7590 | 7590 | 7590 | 7590 | 361 |
| 424 | 20231227 | 121900 | 902989690 | 7590 | 7590 | 7590 | 7590 | 64 |
| 425 | 20231227 | 121800 | 902503930 | 7590 | 7590 | 7590 | 7590 | 0 |
| 426 | 20231227 | 121700 | 902503930 | 7590 | 7590 | 7590 | 7590 | 132 |
| 427 | 20231227 | 121600 | 901502050 | 7590 | 7590 | 7590 | 7590 | 0 |
| 428 | 20231227 | 121500 | 901502050 | 7590 | 7590 | 7590 | 7590 | 78 |
| 429 | 20231227 | 121400 | 900910030 | 7590 | 7590 | 7590 | 7590 | 327 |
| 430 | 20231227 | 121300 | 898428100 | 7590 | 7590 | 7590 | 7590 | 0 |
| 431 | 20231227 | 121200 | 898428100 | 7590 | 7590 | 7590 | 7590 | 375 |
| 432 | 20231227 | 121100 | 895581850 | 7600 | 7600 | 7600 | 7600 | 0 |
| 433 | 20231227 | 121000 | 895581850 | 7600 | 7600 | 7600 | 7600 | 0 |
| 434 | 20231227 | 120900 | 895581850 | 7600 | 7600 | 7600 | 7600 | 10 |
| 435 | 20231227 | 120800 | 895505850 | 7600 | 7600 | 7600 | 7600 | 21 |
| 436 | 20231227 | 120700 | 895346250 | 7600 | 7600 | 7600 | 7600 | 1 |
| 437 | 20231227 | 120600 | 895338650 | 7590 | 7600 | 7600 | 7590 | 927 |
| 438 | 20231227 | 120500 | 888300720 | 7600 | 7600 | 7600 | 7600 | 362 |
| 439 | 20231227 | 120400 | 885549520 | 7600 | 7600 | 7600 | 7600 | 0 |
| 440 | 20231227 | 120300 | 885549520 | 7600 | 7600 | 7600 | 7590 | 821 |
| 441 | 20231227 | 120200 | 879317920 | 7600 | 7600 | 7600 | 7600 | 0 |
| 442 | 20231227 | 120100 | 879317920 | 7600 | 7600 | 7600 | 7600 | 0 |
| 443 | 20231227 | 120000 | 879317920 | 7600 | 7600 | 7600 | 7600 | 83 |
| 444 | 20231227 | 115900 | 878687120 | 7600 | 7600 | 7600 | 7600 | 0 |
| 445 | 20231227 | 115800 | 878687120 | 7600 | 7600 | 7600 | 7600 | 0 |
| 446 | 20231227 | 115700 | 878687120 | 7600 | 7600 | 7600 | 7600 | 1 |
| 447 | 20231227 | 115600 | 878679520 | 7590 | 7590 | 7590 | 7590 | 1139 |
| 448 | 20231227 | 115500 | 870034510 | 7570 | 7570 | 7570 | 7570 | 0 |
| 449 | 20231227 | 115400 | 870034510 | 7570 | 7570 | 7570 | 7570 | 0 |
| 450 | 20231227 | 115300 | 870034510 | 7570 | 7580 | 7580 | 7570 | 65 |
| 451 | 20231227 | 115200 | 869542390 | 7590 | 7580 | 7590 | 7580 | 105 |
| 452 | 20231227 | 115100 | 868746480 | 7580 | 7580 | 7580 | 7580 | 242 |
| 453 | 20231227 | 115000 | 866912120 | 7600 | 7600 | 7600 | 7600 | 0 |
| 454 | 20231227 | 114900 | 866912120 | 7600 | 7600 | 7600 | 7600 | 5 |
| 455 | 20231227 | 114800 | 866874120 | 7600 | 7600 | 7600 | 7600 | 0 |
| 456 | 20231227 | 114700 | 866874120 | 7600 | 7600 | 7600 | 7600 | 3 |
| 457 | 20231227 | 114600 | 866851320 | 7600 | 7600 | 7600 | 7600 | 0 |
| 458 | 20231227 | 114500 | 866851320 | 7600 | 7600 | 7600 | 7600 | 2 |
| 459 | 20231227 | 114400 | 866836120 | 7580 | 7590 | 7590 | 7580 | 2060 |
| 460 | 20231227 | 114300 | 851218940 | 7590 | 7590 | 7590 | 7590 | 0 |
| 461 | 20231227 | 114200 | 851218940 | 7590 | 7590 | 7590 | 7590 | 214 |
| 462 | 20231227 | 114100 | 849594680 | 7590 | 7600 | 7600 | 7590 | 187 |
| 463 | 20231227 | 114000 | 848175200 | 7600 | 7600 | 7600 | 7600 | 1 |
| 464 | 20231227 | 113900 | 848167600 | 7590 | 7590 | 7590 | 7590 | 304 |
| 465 | 20231227 | 113800 | 845860240 | 7590 | 7590 | 7590 | 7590 | 50 |
| 466 | 20231227 | 113700 | 845480740 | 7580 | 7580 | 7580 | 7580 | 0 |
| 467 | 20231227 | 113600 | 845480740 | 7580 | 7580 | 7580 | 7580 | 0 |
| 468 | 20231227 | 113500 | 845480740 | 7580 | 7590 | 7590 | 7580 | 68 |
| 469 | 20231227 | 113400 | 844965290 | 7600 | 7630 | 7630 | 7600 | 211 |
| 470 | 20231227 | 113300 | 843359430 | 7630 | 7590 | 7640 | 7590 | 4099 |
| 471 | 20231227 | 113200 | 812132570 | 7590 | 7580 | 7590 | 7560 | 5603 |
| 472 | 20231227 | 113100 | 769737300 | 7600 | 7610 | 7610 | 7600 | 111 |
| 473 | 20231227 | 113000 | 768893270 | 7630 | 7580 | 7630 | 7570 | 3072 |
| 474 | 20231227 | 112900 | 745580390 | 7590 | 7590 | 7590 | 7590 | 134 |
| 475 | 20231227 | 112800 | 744563330 | 7590 | 7590 | 7590 | 7590 | 1 |
| 476 | 20231227 | 112700 | 744555740 | 7580 | 7590 | 7590 | 7580 | 122 |
| 477 | 20231227 | 112600 | 743630480 | 7590 | 7580 | 7590 | 7580 | 11 |
| 478 | 20231227 | 112500 | 743547090 | 7590 | 7570 | 7590 | 7570 | 2781 |
| 479 | 20231227 | 112400 | 722476100 | 7590 | 7590 | 7590 | 7590 | 163 |
| 480 | 20231227 | 112300 | 721238930 | 7600 | 7600 | 7600 | 7600 | 1 |
| 481 | 20231227 | 112200 | 721231330 | 7570 | 7570 | 7570 | 7570 | 0 |
| 482 | 20231227 | 112100 | 721231330 | 7570 | 7570 | 7570 | 7570 | 0 |
| 483 | 20231227 | 112000 | 721231330 | 7570 | 7570 | 7570 | 7570 | 5 |
| 484 | 20231227 | 111900 | 721193480 | 7570 | 7570 | 7570 | 7570 | 50 |
| 485 | 20231227 | 111800 | 720814980 | 7580 | 7580 | 7580 | 7580 | 136 |
| 486 | 20231227 | 111700 | 719784100 | 7570 | 7580 | 7580 | 7570 | 35 |
| 487 | 20231227 | 111600 | 719519050 | 7580 | 7580 | 7580 | 7580 | 50 |
| 488 | 20231227 | 111500 | 719140050 | 7580 | 7580 | 7580 | 7580 | 0 |
| 489 | 20231227 | 111400 | 719140050 | 7580 | 7560 | 7580 | 7560 | 219 |
| 490 | 20231227 | 111300 | 717484390 | 7570 | 7560 | 7570 | 7560 | 2038 |
| 491 | 20231227 | 111200 | 702076730 | 7560 | 7580 | 7580 | 7560 | 3750 |
| 492 | 20231227 | 111100 | 673682180 | 7610 | 7590 | 7610 | 7590 | 168 |
| 493 | 20231227 | 111000 | 672407040 | 7590 | 7600 | 7600 | 7590 | 501 |
| 494 | 20231227 | 110900 | 668600410 | 7610 | 7610 | 7610 | 7610 | 11 |
| 495 | 20231227 | 110800 | 668516700 | 7610 | 7610 | 7610 | 7610 | 0 |
| 496 | 20231227 | 110700 | 668516700 | 7610 | 7610 | 7610 | 7610 | 24 |
| 497 | 20231227 | 110600 | 668334060 | 7600 | 7600 | 7600 | 7600 | 200 |
| 498 | 20231227 | 110500 | 666814060 | 7600 | 7600 | 7600 | 7600 | 30 |
| 499 | 20231227 | 110400 | 666586060 | 7600 | 7600 | 7600 | 7600 | 0 |
| 500 | 20231227 | 110300 | 666586060 | 7600 | 7600 | 7600 | 7600 | 310 |
| 501 | 20231227 | 110200 | 664230060 | 7600 | 7600 | 7600 | 7600 | 2175 |
| 502 | 20231227 | 110100 | 647700060 | 7600 | 7610 | 7610 | 7600 | 198 |
| 503 | 20231227 | 110000 | 646195180 | 7610 | 7610 | 7610 | 7610 | 0 |
| 504 | 20231227 | 105900 | 646195180 | 7610 | 7610 | 7610 | 7610 | 0 |
| 505 | 20231227 | 105800 | 646195180 | 7610 | 7610 | 7610 | 7610 | 13 |
| 506 | 20231227 | 105700 | 646096250 | 7610 | 7610 | 7610 | 7610 | 170 |
| 507 | 20231227 | 105600 | 644802550 | 7610 | 7610 | 7610 | 7610 | 0 |
| 508 | 20231227 | 105500 | 644802550 | 7610 | 7610 | 7610 | 7610 | 20 |
| 509 | 20231227 | 105400 | 644650350 | 7610 | 7610 | 7610 | 7610 | 0 |
| 510 | 20231227 | 105300 | 644650350 | 7610 | 7610 | 7610 | 7610 | 160 |
| 511 | 20231227 | 105200 | 643432750 | 7610 | 7610 | 7610 | 7610 | 128 |
| 512 | 20231227 | 105100 | 642458670 | 7630 | 7620 | 7630 | 7620 | 1001 |
| 513 | 20231227 | 105000 | 634831040 | 7620 | 7620 | 7620 | 7620 | 1104 |
| 514 | 20231227 | 104900 | 626418560 | 7630 | 7620 | 7630 | 7620 | 585 |
| 515 | 20231227 | 104800 | 621955510 | 7630 | 7620 | 7630 | 7620 | 312 |
| 516 | 20231227 | 104700 | 619578050 | 7620 | 7620 | 7620 | 7620 | 0 |
| 517 | 20231227 | 104600 | 619578050 | 7620 | 7620 | 7620 | 7620 | 1321 |
| 518 | 20231227 | 104500 | 609512030 | 7620 | 7620 | 7620 | 7620 | 40 |
| 519 | 20231227 | 104400 | 609207230 | 7630 | 7630 | 7630 | 7630 | 679 |
| 520 | 20231227 | 104300 | 604026460 | 7630 | 7630 | 7630 | 7630 | 1081 |
| 521 | 20231227 | 104200 | 595778430 | 7640 | 7640 | 7640 | 7640 | 1 |
| 522 | 20231227 | 104100 | 595770790 | 7640 | 7640 | 7640 | 7640 | 163 |
| 523 | 20231227 | 104000 | 594525470 | 7640 | 7650 | 7650 | 7640 | 50 |
| 524 | 20231227 | 103900 | 594143170 | 7650 | 7640 | 7650 | 7640 | 1866 |
| 525 | 20231227 | 103800 | 579869280 | 7630 | 7640 | 7650 | 7630 | 127 |
| 526 | 20231227 | 103700 | 578898920 | 7640 | 7630 | 7640 | 7630 | 2873 |
| 527 | 20231227 | 103600 | 556964200 | 7630 | 7630 | 7630 | 7630 | 1800 |
| 528 | 20231227 | 103500 | 543230200 | 7630 | 7630 | 7630 | 7630 | 1594 |
| 529 | 20231227 | 103400 | 531067980 | 7620 | 7620 | 7620 | 7620 | 1 |
| 530 | 20231227 | 103300 | 531060360 | 7620 | 7610 | 7620 | 7610 | 310 |
| 531 | 20231227 | 103200 | 528698180 | 7610 | 7610 | 7610 | 7610 | 0 |
| 532 | 20231227 | 103100 | 528698180 | 7610 | 7610 | 7610 | 7610 | 17 |
| 533 | 20231227 | 103000 | 528568810 | 7610 | 7610 | 7610 | 7610 | 50 |
| 534 | 20231227 | 102900 | 528188310 | 7620 | 7620 | 7620 | 7620 | 1 |
| 535 | 20231227 | 102800 | 528180690 | 7600 | 7600 | 7600 | 7600 | 282 |
| 536 | 20231227 | 102700 | 526037490 | 7600 | 7610 | 7610 | 7600 | 578 |
| 537 | 20231227 | 102600 | 521639480 | 7620 | 7620 | 7620 | 7620 | 0 |
| 538 | 20231227 | 102500 | 521639480 | 7620 | 7620 | 7620 | 7620 | 1035 |
| 539 | 20231227 | 102400 | 513752780 | 7630 | 7620 | 7630 | 7620 | 171 |
| 540 | 20231227 | 102300 | 512449750 | 7630 | 7630 | 7630 | 7630 | 0 |
| 541 | 20231227 | 102200 | 512449750 | 7630 | 7620 | 7630 | 7620 | 14 |
| 542 | 20231227 | 102100 | 512343050 | 7620 | 7610 | 7620 | 7610 | 3168 |
| 543 | 20231227 | 102000 | 488209440 | 7600 | 7590 | 7600 | 7590 | 922 |
| 544 | 20231227 | 101900 | 481209650 | 7570 | 7580 | 7580 | 7570 | 256 |
| 545 | 20231227 | 101800 | 479269180 | 7570 | 7560 | 7570 | 7560 | 169 |
| 546 | 20231227 | 101700 | 477990350 | 7560 | 7560 | 7560 | 7560 | 6 |
| 547 | 20231227 | 101600 | 477944990 | 7560 | 7560 | 7560 | 7560 | 39 |
| 548 | 20231227 | 101500 | 477650150 | 7560 | 7570 | 7570 | 7560 | 601 |
| 549 | 20231227 | 101400 | 473106580 | 7570 | 7570 | 7570 | 7570 | 0 |
| 550 | 20231227 | 101300 | 473106580 | 7570 | 7570 | 7570 | 7570 | 0 |
| 551 | 20231227 | 101200 | 473106580 | 7570 | 7560 | 7580 | 7560 | 266 |
| 552 | 20231227 | 101100 | 471093250 | 7560 | 7550 | 7560 | 7550 | 314 |
| 553 | 20231227 | 101000 | 468719610 | 7550 | 7550 | 7550 | 7550 | 0 |
| 554 | 20231227 | 100900 | 468719610 | 7550 | 7550 | 7550 | 7550 | 190 |
| 555 | 20231227 | 100800 | 467285110 | 7550 | 7560 | 7560 | 7550 | 27 |
| 556 | 20231227 | 100700 | 467081190 | 7550 | 7550 | 7550 | 7550 | 630 |
| 557 | 20231227 | 100600 | 462324690 | 7540 | 7560 | 7560 | 7540 | 2763 |
| 558 | 20231227 | 100500 | 441473720 | 7560 | 7570 | 7570 | 7560 | 1369 |
| 559 | 20231227 | 100400 | 431121210 | 7570 | 7570 | 7580 | 7570 | 283 |
| 560 | 20231227 | 100300 | 428978800 | 7570 | 7570 | 7570 | 7560 | 397 |
| 561 | 20231227 | 100200 | 425976720 | 7570 | 7570 | 7570 | 7570 | 1 |
| 562 | 20231227 | 100100 | 425969150 | 7580 | 7580 | 7580 | 7580 | 4 |
| 563 | 20231227 | 100000 | 425938830 | 7570 | 7570 | 7570 | 7570 | 338 |
| 564 | 20231227 | 095900 | 423380170 | 7570 | 7570 | 7570 | 7570 | 0 |
| 565 | 20231227 | 095800 | 423380170 | 7570 | 7570 | 7570 | 7570 | 41 |
| 566 | 20231227 | 095700 | 423069800 | 7570 | 7580 | 7580 | 7570 | 330 |
| 567 | 20231227 | 095600 | 420571620 | 7580 | 7580 | 7580 | 7580 | 0 |
| 568 | 20231227 | 095500 | 420571620 | 7580 | 7580 | 7580 | 7580 | 0 |
| 569 | 20231227 | 095400 | 420571620 | 7580 | 7550 | 7580 | 7550 | 830 |
| 570 | 20231227 | 095300 | 414288620 | 7550 | 7540 | 7560 | 7540 | 701 |
| 571 | 20231227 | 095200 | 408990080 | 7540 | 7550 | 7550 | 7540 | 699 |
| 572 | 20231227 | 095100 | 403718340 | 7550 | 7570 | 7570 | 7550 | 1109 |
| 573 | 20231227 | 095000 | 395343010 | 7570 | 7580 | 7580 | 7570 | 615 |
| 574 | 20231227 | 094900 | 390687350 | 7580 | 7550 | 7580 | 7550 | 6 |
| 575 | 20231227 | 094800 | 390642020 | 7550 | 7560 | 7560 | 7550 | 1086 |
| 576 | 20231227 | 094700 | 382432220 | 7560 | 7580 | 7580 | 7560 | 408 |
| 577 | 20231227 | 094600 | 379341740 | 7580 | 7570 | 7580 | 7570 | 1503 |
| 578 | 20231227 | 094500 | 367964020 | 7590 | 7590 | 7590 | 7570 | 1816 |
| 579 | 20231227 | 094400 | 354203960 | 7590 | 7600 | 7600 | 7580 | 4928 |
| 580 | 20231227 | 094300 | 316840150 | 7600 | 7600 | 7600 | 7590 | 1277 |
| 581 | 20231227 | 094200 | 307144170 | 7600 | 7600 | 7600 | 7600 | 4 |
| 582 | 20231227 | 094100 | 307113770 | 7600 | 7600 | 7600 | 7590 | 3813 |
| 583 | 20231227 | 094000 | 278149630 | 7610 | 7620 | 7620 | 7610 | 79 |
| 584 | 20231227 | 093900 | 277548430 | 7620 | 7610 | 7620 | 7610 | 379 |
| 585 | 20231227 | 093800 | 274664170 | 7610 | 7610 | 7610 | 7610 | 258 |
| 586 | 20231227 | 093700 | 272700790 | 7620 | 7620 | 7620 | 7620 | 110 |
| 587 | 20231227 | 093600 | 271862590 | 7610 | 7610 | 7610 | 7610 | 1599 |
| 588 | 20231227 | 093500 | 259694200 | 7610 | 7610 | 7610 | 7610 | 0 |
| 589 | 20231227 | 093400 | 259694200 | 7610 | 7610 | 7610 | 7610 | 2 |
| 590 | 20231227 | 093300 | 259678980 | 7610 | 7630 | 7630 | 7610 | 151 |
| 591 | 20231227 | 093200 | 258529850 | 7610 | 7610 | 7610 | 7610 | 1267 |
| 592 | 20231227 | 093100 | 248887980 | 7610 | 7620 | 7620 | 7610 | 2351 |
| 593 | 20231227 | 093000 | 230996110 | 7620 | 7620 | 7620 | 7620 | 350 |
| 594 | 20231227 | 092900 | 228329110 | 7630 | 7650 | 7650 | 7620 | 1009 |
| 595 | 20231227 | 092800 | 220635590 | 7650 | 7620 | 7650 | 7620 | 1830 |
| 596 | 20231227 | 092700 | 206655260 | 7640 | 7620 | 7640 | 7610 | 3618 |
| 597 | 20231227 | 092600 | 179103340 | 7620 | 7620 | 7620 | 7620 | 1065 |
| 598 | 20231227 | 092500 | 170988040 | 7610 | 7610 | 7610 | 7610 | 2054 |
| 599 | 20231227 | 092400 | 155357100 | 7620 | 7610 | 7620 | 7610 | 135 |
| 600 | 20231227 | 092300 | 154328680 | 7620 | 7620 | 7620 | 7620 | 2 |
| 601 | 20231227 | 092200 | 154313440 | 7610 | 7610 | 7610 | 7610 | 360 |
| 602 | 20231227 | 092100 | 151573840 | 7610 | 7610 | 7610 | 7610 | 164 |
| 603 | 20231227 | 092000 | 150325800 | 7610 | 7610 | 7610 | 7610 | 0 |
| 604 | 20231227 | 091900 | 150325800 | 7610 | 7610 | 7610 | 7610 | 392 |
| 605 | 20231227 | 091800 | 147342680 | 7620 | 7610 | 7620 | 7610 | 30 |
| 606 | 20231227 | 091700 | 147114180 | 7610 | 7610 | 7610 | 7610 | 0 |
| 607 | 20231227 | 091600 | 147114180 | 7610 | 7610 | 7610 | 7610 | 200 |
| 608 | 20231227 | 091500 | 145592180 | 7610 | 7610 | 7610 | 7610 | 1 |
| 609 | 20231227 | 091400 | 145584570 | 7610 | 7610 | 7610 | 7610 | 1 |
| 610 | 20231227 | 091300 | 145576960 | 7620 | 7610 | 7620 | 7600 | 522 |
| 611 | 20231227 | 091200 | 141607740 | 7610 | 7610 | 7610 | 7610 | 25 |
| 612 | 20231227 | 091100 | 141417490 | 7620 | 7630 | 7630 | 7610 | 639 |
| 613 | 20231227 | 091000 | 136541960 | 7630 | 7620 | 7630 | 7620 | 1872 |
| 614 | 20231227 | 090900 | 122261490 | 7610 | 7600 | 7610 | 7600 | 1413 |
| 615 | 20231227 | 090800 | 111519690 | 7600 | 7610 | 7610 | 7600 | 1414 |
| 616 | 20231227 | 090700 | 100771290 | 7600 | 7600 | 7600 | 7600 | 804 |
| 617 | 20231227 | 090600 | 94660890 | 7610 | 7620 | 7620 | 7600 | 2288 |
| 618 | 20231227 | 090500 | 77266140 | 7630 | 7610 | 7630 | 7610 | 11 |
| 619 | 20231227 | 090400 | 77182230 | 7610 | 7620 | 7630 | 7600 | 455 |
| 620 | 20231227 | 090300 | 73715600 | 7620 | 7600 | 7620 | 7600 | 1433 |
| 621 | 20231227 | 090200 | 62824760 | 7600 | 7600 | 7630 | 7600 | 1285 |
| 622 | 20231227 | 090100 | 53058460 | 7600 | 7600 | 7610 | 7600 | 11 |
| 623 | 20231227 | 090000 | 52974850 | 7600 | 7590 | 7600 | 7590 | 6579 |