28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 183300 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 9001 |
| 3 | 20231227 | 183200 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 4 | 20231227 | 183100 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 5 | 20231227 | 183000 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 6 | 20231227 | 182900 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 7 | 20231227 | 182800 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 8 | 20231227 | 182700 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 9 | 20231227 | 182600 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 10 | 20231227 | 182500 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 11 | 20231227 | 182400 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 12 | 20231227 | 182300 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 13 | 20231227 | 182200 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 14 | 20231227 | 182100 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 15 | 20231227 | 182000 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 16 | 20231227 | 181900 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 17 | 20231227 | 181800 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 18 | 20231227 | 181700 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 19 | 20231227 | 181600 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 20 | 20231227 | 181500 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 21 | 20231227 | 181400 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 22 | 20231227 | 181300 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 23 | 20231227 | 181200 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 24 | 20231227 | 181100 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 25 | 20231227 | 181000 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 26 | 20231227 | 180900 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 27 | 20231227 | 180800 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 28 | 20231227 | 180700 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 29 | 20231227 | 180600 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 30 | 20231227 | 180500 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 31 | 20231227 | 180400 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 32 | 20231227 | 180300 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 9001 |
| 33 | 20231227 | 180200 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 34 | 20231227 | 180100 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 35 | 20231227 | 180000 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 36 | 20231227 | 175900 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 37 | 20231227 | 175800 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 38 | 20231227 | 175700 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 39 | 20231227 | 175600 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 40 | 20231227 | 175500 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 41 | 20231227 | 175400 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 42 | 20231227 | 175300 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 43 | 20231227 | 175200 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 44 | 20231227 | 175100 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 45 | 20231227 | 175000 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 46 | 20231227 | 174900 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 47 | 20231227 | 174800 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 48 | 20231227 | 174700 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 49 | 20231227 | 174600 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 50 | 20231227 | 174500 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 51 | 20231227 | 174400 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 52 | 20231227 | 174300 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 53 | 20231227 | 174200 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 54 | 20231227 | 174100 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 55 | 20231227 | 174000 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 56 | 20231227 | 173900 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 57 | 20231227 | 173800 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 58 | 20231227 | 173700 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 59 | 20231227 | 173600 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 60 | 20231227 | 173500 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 61 | 20231227 | 173400 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 62 | 20231227 | 173300 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 9001 |
| 63 | 20231227 | 173200 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 64 | 20231227 | 173100 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 65 | 20231227 | 173000 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 66 | 20231227 | 172900 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 67 | 20231227 | 172800 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 68 | 20231227 | 172700 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 69 | 20231227 | 172600 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 70 | 20231227 | 172500 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 71 | 20231227 | 172400 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 72 | 20231227 | 172300 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 73 | 20231227 | 172200 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 74 | 20231227 | 172100 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 75 | 20231227 | 172000 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 76 | 20231227 | 171900 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 77 | 20231227 | 171800 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 78 | 20231227 | 171700 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 79 | 20231227 | 171600 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 80 | 20231227 | 171500 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 81 | 20231227 | 171400 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 82 | 20231227 | 171300 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 83 | 20231227 | 171200 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 84 | 20231227 | 171100 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 85 | 20231227 | 171000 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 86 | 20231227 | 170900 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 87 | 20231227 | 170800 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 88 | 20231227 | 170700 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 89 | 20231227 | 170600 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 90 | 20231227 | 170500 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 91 | 20231227 | 170400 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 92 | 20231227 | 170300 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 9001 |
| 93 | 20231227 | 170200 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 94 | 20231227 | 170100 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 95 | 20231227 | 170000 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 96 | 20231227 | 165900 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 97 | 20231227 | 165800 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 98 | 20231227 | 165700 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 99 | 20231227 | 165600 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 100 | 20231227 | 165500 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 101 | 20231227 | 165400 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 102 | 20231227 | 165300 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 103 | 20231227 | 165200 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 104 | 20231227 | 165100 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 105 | 20231227 | 165000 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 106 | 20231227 | 164900 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 107 | 20231227 | 164800 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 108 | 20231227 | 164700 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 109 | 20231227 | 164600 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 110 | 20231227 | 164500 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 111 | 20231227 | 164400 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 112 | 20231227 | 164300 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 113 | 20231227 | 164200 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 114 | 20231227 | 164100 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 115 | 20231227 | 164000 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 116 | 20231227 | 163900 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 117 | 20231227 | 163800 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 118 | 20231227 | 163700 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 119 | 20231227 | 163600 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 120 | 20231227 | 163500 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 121 | 20231227 | 163400 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 122 | 20231227 | 163300 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 9001 |
| 123 | 20231227 | 163200 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 124 | 20231227 | 163100 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 125 | 20231227 | 163000 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 126 | 20231227 | 162900 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 127 | 20231227 | 162800 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 128 | 20231227 | 162700 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 129 | 20231227 | 162600 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 130 | 20231227 | 162500 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 131 | 20231227 | 162400 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 132 | 20231227 | 162300 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 133 | 20231227 | 162200 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 134 | 20231227 | 162100 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 135 | 20231227 | 162000 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 136 | 20231227 | 161900 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 137 | 20231227 | 161800 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 138 | 20231227 | 161700 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 139 | 20231227 | 161600 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 140 | 20231227 | 161500 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 141 | 20231227 | 161400 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 142 | 20231227 | 161300 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 143 | 20231227 | 161200 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 144 | 20231227 | 161100 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 145 | 20231227 | 161000 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 146 | 20231227 | 160900 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 147 | 20231227 | 160800 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 148 | 20231227 | 160700 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 149 | 20231227 | 160600 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 150 | 20231227 | 160500 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 151 | 20231227 | 160400 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 152 | 20231227 | 160300 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 9001 |
| 153 | 20231227 | 160200 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 154 | 20231227 | 160100 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 155 | 20231227 | 160000 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 156 | 20231227 | 155900 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 157 | 20231227 | 155800 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 158 | 20231227 | 155700 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 159 | 20231227 | 155600 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 160 | 20231227 | 155500 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 161 | 20231227 | 155400 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 162 | 20231227 | 155300 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 163 | 20231227 | 155200 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 164 | 20231227 | 155100 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 165 | 20231227 | 155000 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 166 | 20231227 | 154900 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 167 | 20231227 | 154800 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 168 | 20231227 | 154700 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 169 | 20231227 | 154600 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 170 | 20231227 | 154500 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 171 | 20231227 | 154400 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 172 | 20231227 | 154300 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 173 | 20231227 | 154200 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 174 | 20231227 | 154100 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 175 | 20231227 | 154000 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 176 | 20231227 | 153900 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 177 | 20231227 | 153800 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 178 | 20231227 | 153700 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 179 | 20231227 | 153600 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 180 | 20231227 | 153500 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 181 | 20231227 | 153400 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 182 | 20231227 | 153300 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 9001 |
| 183 | 20231227 | 153200 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 184 | 20231227 | 153100 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 185 | 20231227 | 153000 | 1876974080 | 2470 | 2470 | 2470 | 2470 | 9001 |
| 186 | 20231227 | 152900 | 1854741610 | 2480 | 2480 | 2480 | 2480 | 0 |
| 187 | 20231227 | 152800 | 1854741610 | 2480 | 2480 | 2480 | 2480 | 0 |
| 188 | 20231227 | 152700 | 1854741610 | 2480 | 2480 | 2480 | 2480 | 0 |
| 189 | 20231227 | 152600 | 1854741610 | 2480 | 2480 | 2480 | 2480 | 0 |
| 190 | 20231227 | 152500 | 1854741610 | 2480 | 2480 | 2480 | 2480 | 0 |
| 191 | 20231227 | 152400 | 1854741610 | 2480 | 2480 | 2480 | 2480 | 0 |
| 192 | 20231227 | 152300 | 1854741610 | 2480 | 2480 | 2480 | 2480 | 0 |
| 193 | 20231227 | 152200 | 1854741610 | 2480 | 2480 | 2480 | 2480 | 0 |
| 194 | 20231227 | 152100 | 1854741610 | 2480 | 2480 | 2480 | 2480 | 0 |
| 195 | 20231227 | 152000 | 1854741610 | 2480 | 2480 | 2480 | 2480 | 0 |
| 196 | 20231227 | 151900 | 1854741610 | 2480 | 2480 | 2480 | 2470 | 1626 |
| 197 | 20231227 | 151800 | 1850716460 | 2480 | 2475 | 2480 | 2475 | 536 |
| 198 | 20231227 | 151700 | 1849387485 | 2480 | 2475 | 2480 | 2475 | 1217 |
| 199 | 20231227 | 151600 | 1846375405 | 2475 | 2470 | 2480 | 2470 | 2471 |
| 200 | 20231227 | 151500 | 1840247975 | 2470 | 2480 | 2480 | 2470 | 8152 |
| 201 | 20231227 | 151400 | 1820093785 | 2480 | 2480 | 2480 | 2475 | 623 |
| 202 | 20231227 | 151300 | 1818548755 | 2480 | 2480 | 2480 | 2475 | 1616 |
| 203 | 20231227 | 151200 | 1814541095 | 2475 | 2470 | 2475 | 2470 | 2485 |
| 204 | 20231227 | 151100 | 1808391545 | 2470 | 2470 | 2470 | 2470 | 1000 |
| 205 | 20231227 | 151000 | 1805921545 | 2475 | 2475 | 2475 | 2475 | 1 |
| 206 | 20231227 | 150900 | 1805919070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 207 | 20231227 | 150800 | 1805919070 | 2470 | 2470 | 2470 | 2470 | 280 |
| 208 | 20231227 | 150700 | 1805227470 | 2470 | 2470 | 2470 | 2470 | 158 |
| 209 | 20231227 | 150600 | 1804837210 | 2475 | 2475 | 2475 | 2475 | 1025 |
| 210 | 20231227 | 150500 | 1802300335 | 2475 | 2475 | 2475 | 2475 | 206 |
| 211 | 20231227 | 150400 | 1801790485 | 2475 | 2475 | 2475 | 2475 | 1025 |
| 212 | 20231227 | 150300 | 1799253610 | 2475 | 2470 | 2475 | 2470 | 2006 |
| 213 | 20231227 | 150200 | 1794289480 | 2475 | 2470 | 2475 | 2470 | 1466 |
| 214 | 20231227 | 150100 | 1790668455 | 2465 | 2470 | 2470 | 2465 | 532 |
| 215 | 20231227 | 150000 | 1789354475 | 2470 | 2475 | 2475 | 2470 | 343 |
| 216 | 20231227 | 145900 | 1788507260 | 2470 | 2470 | 2470 | 2470 | 790 |
| 217 | 20231227 | 145800 | 1786555960 | 2470 | 2465 | 2470 | 2465 | 1060 |
| 218 | 20231227 | 145700 | 1783937910 | 2475 | 2475 | 2475 | 2475 | 102 |
| 219 | 20231227 | 145600 | 1783685460 | 2475 | 2475 | 2475 | 2475 | 293 |
| 220 | 20231227 | 145500 | 1782960285 | 2475 | 2475 | 2475 | 2475 | 30 |
| 221 | 20231227 | 145400 | 1782886035 | 2475 | 2470 | 2475 | 2470 | 4281 |
| 222 | 20231227 | 145300 | 1772306440 | 2470 | 2470 | 2470 | 2470 | 1 |
| 223 | 20231227 | 145200 | 1772303970 | 2465 | 2465 | 2465 | 2465 | 7106 |
| 224 | 20231227 | 145100 | 1754787680 | 2465 | 2465 | 2465 | 2465 | 0 |
| 225 | 20231227 | 145000 | 1754787680 | 2465 | 2465 | 2465 | 2465 | 53 |
| 226 | 20231227 | 144900 | 1754657035 | 2465 | 2465 | 2465 | 2465 | 74 |
| 227 | 20231227 | 144800 | 1754474625 | 2465 | 2465 | 2465 | 2460 | 194 |
| 228 | 20231227 | 144700 | 1753997305 | 2465 | 2465 | 2465 | 2465 | 660 |
| 229 | 20231227 | 144600 | 1752370405 | 2470 | 2470 | 2470 | 2470 | 0 |
| 230 | 20231227 | 144500 | 1752370405 | 2470 | 2470 | 2470 | 2470 | 1 |
| 231 | 20231227 | 144400 | 1752367935 | 2470 | 2470 | 2470 | 2470 | 4 |
| 232 | 20231227 | 144300 | 1752358055 | 2465 | 2465 | 2465 | 2465 | 478 |
| 233 | 20231227 | 144200 | 1751179785 | 2470 | 2460 | 2470 | 2460 | 581 |
| 234 | 20231227 | 144100 | 1749750515 | 2460 | 2470 | 2470 | 2460 | 2773 |
| 235 | 20231227 | 144000 | 1742928925 | 2470 | 2460 | 2470 | 2460 | 1562 |
| 236 | 20231227 | 143900 | 1739083785 | 2470 | 2465 | 2470 | 2460 | 10292 |
| 237 | 20231227 | 143800 | 1713743995 | 2465 | 2465 | 2465 | 2465 | 336 |
| 238 | 20231227 | 143700 | 1712915755 | 2470 | 2470 | 2470 | 2470 | 117 |
| 239 | 20231227 | 143600 | 1712626765 | 2470 | 2470 | 2470 | 2470 | 41 |
| 240 | 20231227 | 143500 | 1712525495 | 2465 | 2465 | 2465 | 2465 | 1 |
| 241 | 20231227 | 143400 | 1712523030 | 2470 | 2470 | 2470 | 2470 | 20 |
| 242 | 20231227 | 143300 | 1712473630 | 2470 | 2470 | 2470 | 2470 | 0 |
| 243 | 20231227 | 143200 | 1712473630 | 2470 | 2470 | 2470 | 2470 | 2 |
| 244 | 20231227 | 143100 | 1712468690 | 2460 | 2470 | 2470 | 2460 | 5 |
| 245 | 20231227 | 143000 | 1712456380 | 2465 | 2470 | 2470 | 2465 | 4150 |
| 246 | 20231227 | 142900 | 1702224130 | 2470 | 2465 | 2470 | 2465 | 6 |
| 247 | 20231227 | 142800 | 1702209335 | 2465 | 2465 | 2465 | 2465 | 0 |
| 248 | 20231227 | 142700 | 1702209335 | 2465 | 2465 | 2465 | 2465 | 0 |
| 249 | 20231227 | 142600 | 1702209335 | 2465 | 2465 | 2465 | 2465 | 1066 |
| 250 | 20231227 | 142500 | 1699581645 | 2470 | 2470 | 2470 | 2470 | 69 |
| 251 | 20231227 | 142400 | 1699411215 | 2470 | 2470 | 2470 | 2470 | 1 |
| 252 | 20231227 | 142300 | 1699408745 | 2465 | 2465 | 2465 | 2465 | 0 |
| 253 | 20231227 | 142200 | 1699408745 | 2465 | 2465 | 2465 | 2465 | 321 |
| 254 | 20231227 | 142100 | 1698617480 | 2465 | 2465 | 2465 | 2465 | 0 |
| 255 | 20231227 | 142000 | 1698617480 | 2465 | 2465 | 2465 | 2465 | 111 |
| 256 | 20231227 | 141900 | 1698343865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 257 | 20231227 | 141800 | 1698343865 | 2470 | 2470 | 2470 | 2470 | 1 |
| 258 | 20231227 | 141700 | 1698341395 | 2470 | 2470 | 2470 | 2470 | 2 |
| 259 | 20231227 | 141600 | 1698336455 | 2470 | 2470 | 2470 | 2470 | 0 |
| 260 | 20231227 | 141500 | 1698336455 | 2470 | 2470 | 2470 | 2470 | 1 |
| 261 | 20231227 | 141400 | 1698333985 | 2465 | 2470 | 2470 | 2465 | 2 |
| 262 | 20231227 | 141300 | 1698329050 | 2470 | 2475 | 2475 | 2470 | 110 |
| 263 | 20231227 | 141200 | 1698057345 | 2475 | 2475 | 2475 | 2475 | 7 |
| 264 | 20231227 | 141100 | 1698040020 | 2475 | 2475 | 2475 | 2475 | 150 |
| 265 | 20231227 | 141000 | 1697668770 | 2475 | 2475 | 2475 | 2475 | 401 |
| 266 | 20231227 | 140900 | 1696676295 | 2475 | 2475 | 2475 | 2475 | 1 |
| 267 | 20231227 | 140800 | 1696673820 | 2475 | 2470 | 2475 | 2470 | 1750 |
| 268 | 20231227 | 140700 | 1692348165 | 2470 | 2470 | 2470 | 2470 | 5 |
| 269 | 20231227 | 140600 | 1692335815 | 2470 | 2470 | 2470 | 2470 | 0 |
| 270 | 20231227 | 140500 | 1692335815 | 2470 | 2465 | 2470 | 2465 | 252 |
| 271 | 20231227 | 140400 | 1691713385 | 2465 | 2465 | 2465 | 2465 | 0 |
| 272 | 20231227 | 140300 | 1691713385 | 2465 | 2470 | 2470 | 2465 | 166 |
| 273 | 20231227 | 140200 | 1691304165 | 2465 | 2465 | 2465 | 2465 | 500 |
| 274 | 20231227 | 140100 | 1690071665 | 2470 | 2470 | 2470 | 2470 | 110 |
| 275 | 20231227 | 140000 | 1689799965 | 2470 | 2470 | 2470 | 2470 | 1 |
| 276 | 20231227 | 135900 | 1689797495 | 2465 | 2465 | 2465 | 2465 | 73 |
| 277 | 20231227 | 135800 | 1689617550 | 2470 | 2470 | 2470 | 2470 | 0 |
| 278 | 20231227 | 135700 | 1689617550 | 2470 | 2470 | 2470 | 2465 | 9 |
| 279 | 20231227 | 135600 | 1689595355 | 2460 | 2460 | 2460 | 2460 | 20 |
| 280 | 20231227 | 135500 | 1689546155 | 2470 | 2470 | 2470 | 2470 | 0 |
| 281 | 20231227 | 135400 | 1689546155 | 2470 | 2470 | 2470 | 2470 | 12 |
| 282 | 20231227 | 135300 | 1689516515 | 2470 | 2470 | 2470 | 2470 | 405 |
| 283 | 20231227 | 135200 | 1688516165 | 2470 | 2470 | 2470 | 2470 | 10 |
| 284 | 20231227 | 135100 | 1688491465 | 2470 | 2470 | 2470 | 2470 | 110 |
| 285 | 20231227 | 135000 | 1688219765 | 2470 | 2470 | 2470 | 2470 | 65 |
| 286 | 20231227 | 134900 | 1688059215 | 2470 | 2470 | 2470 | 2470 | 144 |
| 287 | 20231227 | 134800 | 1687703535 | 2470 | 2465 | 2470 | 2465 | 180 |
| 288 | 20231227 | 134700 | 1687258965 | 2465 | 2460 | 2465 | 2460 | 8944 |
| 289 | 20231227 | 134600 | 1665251680 | 2465 | 2465 | 2465 | 2465 | 20 |
| 290 | 20231227 | 134500 | 1665202380 | 2465 | 2465 | 2465 | 2465 | 164 |
| 291 | 20231227 | 134400 | 1664798120 | 2465 | 2465 | 2465 | 2465 | 0 |
| 292 | 20231227 | 134300 | 1664798120 | 2465 | 2470 | 2470 | 2465 | 4334 |
| 293 | 20231227 | 134200 | 1654104635 | 2470 | 2470 | 2470 | 2470 | 100 |
| 294 | 20231227 | 134100 | 1653857635 | 2470 | 2470 | 2470 | 2470 | 112 |
| 295 | 20231227 | 134000 | 1653580995 | 2475 | 2475 | 2475 | 2475 | 6 |
| 296 | 20231227 | 133900 | 1653566145 | 2470 | 2470 | 2470 | 2470 | 0 |
| 297 | 20231227 | 133800 | 1653566145 | 2470 | 2470 | 2470 | 2470 | 0 |
| 298 | 20231227 | 133700 | 1653566145 | 2470 | 2470 | 2470 | 2470 | 0 |
| 299 | 20231227 | 133600 | 1653566145 | 2470 | 2470 | 2470 | 2470 | 0 |
| 300 | 20231227 | 133500 | 1653566145 | 2470 | 2470 | 2470 | 2470 | 16 |
| 301 | 20231227 | 133400 | 1653526625 | 2475 | 2475 | 2475 | 2475 | 0 |
| 302 | 20231227 | 133300 | 1653526625 | 2475 | 2465 | 2475 | 2465 | 1214 |
| 303 | 20231227 | 133200 | 1650534095 | 2475 | 2475 | 2475 | 2475 | 65 |
| 304 | 20231227 | 133100 | 1650373220 | 2470 | 2470 | 2470 | 2470 | 5 |
| 305 | 20231227 | 133000 | 1650360870 | 2465 | 2465 | 2465 | 2465 | 325 |
| 306 | 20231227 | 132900 | 1649559745 | 2475 | 2475 | 2475 | 2475 | 10 |
| 307 | 20231227 | 132800 | 1649534995 | 2475 | 2475 | 2475 | 2475 | 2 |
| 308 | 20231227 | 132700 | 1649530045 | 2475 | 2475 | 2475 | 2475 | 12 |
| 309 | 20231227 | 132600 | 1649500345 | 2470 | 2470 | 2470 | 2470 | 448 |
| 310 | 20231227 | 132500 | 1648393785 | 2470 | 2470 | 2470 | 2470 | 300 |
| 311 | 20231227 | 132400 | 1647652785 | 2470 | 2470 | 2470 | 2470 | 0 |
| 312 | 20231227 | 132300 | 1647652785 | 2470 | 2470 | 2470 | 2470 | 120 |
| 313 | 20231227 | 132200 | 1647356385 | 2470 | 2470 | 2470 | 2470 | 1 |
| 314 | 20231227 | 132100 | 1647353915 | 2470 | 2470 | 2470 | 2470 | 120 |
| 315 | 20231227 | 132000 | 1647057515 | 2470 | 2470 | 2470 | 2470 | 91 |
| 316 | 20231227 | 131900 | 1646832745 | 2475 | 2475 | 2475 | 2475 | 0 |
| 317 | 20231227 | 131800 | 1646832745 | 2475 | 2475 | 2475 | 2475 | 0 |
| 318 | 20231227 | 131700 | 1646832745 | 2475 | 2475 | 2475 | 2475 | 0 |
| 319 | 20231227 | 131600 | 1646832745 | 2475 | 2475 | 2475 | 2475 | 0 |
| 320 | 20231227 | 131500 | 1646832745 | 2475 | 2475 | 2475 | 2475 | 0 |
| 321 | 20231227 | 131400 | 1646832745 | 2475 | 2475 | 2475 | 2475 | 0 |
| 322 | 20231227 | 131300 | 1646832745 | 2475 | 2470 | 2475 | 2470 | 709 |
| 323 | 20231227 | 131200 | 1645081510 | 2475 | 2475 | 2475 | 2475 | 0 |
| 324 | 20231227 | 131100 | 1645081510 | 2475 | 2475 | 2475 | 2475 | 30 |
| 325 | 20231227 | 131000 | 1645007260 | 2475 | 2475 | 2475 | 2475 | 1 |
| 326 | 20231227 | 130900 | 1645004785 | 2470 | 2470 | 2470 | 2465 | 1661 |
| 327 | 20231227 | 130800 | 1640909620 | 2470 | 2470 | 2470 | 2470 | 116 |
| 328 | 20231227 | 130700 | 1640623100 | 2475 | 2475 | 2475 | 2475 | 0 |
| 329 | 20231227 | 130600 | 1640623100 | 2475 | 2470 | 2475 | 2470 | 644 |
| 330 | 20231227 | 130500 | 1639032415 | 2470 | 2470 | 2470 | 2470 | 371 |
| 331 | 20231227 | 130400 | 1638116045 | 2470 | 2470 | 2470 | 2470 | 100 |
| 332 | 20231227 | 130300 | 1637869045 | 2470 | 2470 | 2470 | 2470 | 2 |
| 333 | 20231227 | 130200 | 1637864105 | 2470 | 2470 | 2470 | 2470 | 0 |
| 334 | 20231227 | 130100 | 1637864105 | 2470 | 2470 | 2470 | 2470 | 22 |
| 335 | 20231227 | 130000 | 1637809765 | 2470 | 2470 | 2470 | 2470 | 1612 |
| 336 | 20231227 | 125900 | 1633828125 | 2475 | 2470 | 2475 | 2470 | 94 |
| 337 | 20231227 | 125800 | 1633595940 | 2470 | 2470 | 2470 | 2470 | 0 |
| 338 | 20231227 | 125700 | 1633595940 | 2470 | 2470 | 2470 | 2470 | 297 |
| 339 | 20231227 | 125600 | 1632862350 | 2475 | 2470 | 2475 | 2470 | 1001 |
| 340 | 20231227 | 125500 | 1630389875 | 2470 | 2470 | 2470 | 2470 | 1 |
| 341 | 20231227 | 125400 | 1630387405 | 2475 | 2475 | 2475 | 2475 | 1 |
| 342 | 20231227 | 125300 | 1630384930 | 2475 | 2475 | 2475 | 2475 | 0 |
| 343 | 20231227 | 125200 | 1630384930 | 2475 | 2475 | 2475 | 2475 | 2 |
| 344 | 20231227 | 125100 | 1630379980 | 2475 | 2470 | 2475 | 2470 | 568 |
| 345 | 20231227 | 125000 | 1628976020 | 2470 | 2470 | 2470 | 2470 | 1 |
| 346 | 20231227 | 124900 | 1628973550 | 2475 | 2475 | 2475 | 2475 | 0 |
| 347 | 20231227 | 124800 | 1628973550 | 2475 | 2475 | 2475 | 2475 | 0 |
| 348 | 20231227 | 124700 | 1628973550 | 2475 | 2470 | 2475 | 2470 | 130 |
| 349 | 20231227 | 124600 | 1628652400 | 2475 | 2475 | 2475 | 2475 | 21 |
| 350 | 20231227 | 124500 | 1628600425 | 2475 | 2475 | 2475 | 2475 | 0 |
| 351 | 20231227 | 124400 | 1628600425 | 2475 | 2475 | 2475 | 2475 | 0 |
| 352 | 20231227 | 124300 | 1628600425 | 2475 | 2475 | 2475 | 2475 | 0 |
| 353 | 20231227 | 124200 | 1628600425 | 2475 | 2475 | 2475 | 2475 | 0 |
| 354 | 20231227 | 124100 | 1628600425 | 2475 | 2475 | 2475 | 2475 | 1 |
| 355 | 20231227 | 124000 | 1628597950 | 2470 | 2470 | 2470 | 2470 | 0 |
| 356 | 20231227 | 123900 | 1628597950 | 2470 | 2470 | 2470 | 2470 | 300 |
| 357 | 20231227 | 123800 | 1627856950 | 2470 | 2470 | 2470 | 2470 | 0 |
| 358 | 20231227 | 123700 | 1627856950 | 2470 | 2470 | 2470 | 2470 | 800 |
| 359 | 20231227 | 123600 | 1625880950 | 2465 | 2470 | 2470 | 2465 | 6800 |
| 360 | 20231227 | 123500 | 1609116920 | 2470 | 2470 | 2470 | 2470 | 95 |
| 361 | 20231227 | 123400 | 1608882270 | 2470 | 2470 | 2470 | 2470 | 200 |
| 362 | 20231227 | 123300 | 1608388270 | 2475 | 2475 | 2475 | 2475 | 3 |
| 363 | 20231227 | 123200 | 1608380845 | 2475 | 2475 | 2475 | 2475 | 9 |
| 364 | 20231227 | 123100 | 1608358570 | 2470 | 2470 | 2470 | 2470 | 2395 |
| 365 | 20231227 | 123000 | 1602442920 | 2470 | 2470 | 2470 | 2465 | 521 |
| 366 | 20231227 | 122900 | 1601158550 | 2465 | 2470 | 2470 | 2465 | 324 |
| 367 | 20231227 | 122800 | 1600359885 | 2465 | 2465 | 2465 | 2465 | 0 |
| 368 | 20231227 | 122700 | 1600359885 | 2465 | 2465 | 2465 | 2465 | 0 |
| 369 | 20231227 | 122600 | 1600359885 | 2465 | 2465 | 2465 | 2465 | 39 |
| 370 | 20231227 | 122500 | 1600263750 | 2475 | 2475 | 2475 | 2475 | 1 |
| 371 | 20231227 | 122400 | 1600261275 | 2475 | 2475 | 2475 | 2475 | 45 |
| 372 | 20231227 | 122300 | 1600149900 | 2475 | 2470 | 2475 | 2470 | 695 |
| 373 | 20231227 | 122200 | 1598433245 | 2470 | 2470 | 2470 | 2470 | 100 |
| 374 | 20231227 | 122100 | 1598186245 | 2470 | 2470 | 2470 | 2470 | 20 |
| 375 | 20231227 | 122000 | 1598136845 | 2470 | 2465 | 2470 | 2465 | 2 |
| 376 | 20231227 | 121900 | 1598131910 | 2470 | 2470 | 2470 | 2470 | 0 |
| 377 | 20231227 | 121800 | 1598131910 | 2470 | 2470 | 2470 | 2470 | 23 |
| 378 | 20231227 | 121700 | 1598075100 | 2470 | 2470 | 2470 | 2470 | 2 |
| 379 | 20231227 | 121600 | 1598070160 | 2470 | 2470 | 2475 | 2460 | 1784 |
| 380 | 20231227 | 121500 | 1593663685 | 2470 | 2465 | 2470 | 2465 | 21 |
| 381 | 20231227 | 121400 | 1593611915 | 2470 | 2470 | 2470 | 2470 | 2 |
| 382 | 20231227 | 121300 | 1593606975 | 2470 | 2460 | 2470 | 2460 | 3001 |
| 383 | 20231227 | 121200 | 1586224505 | 2460 | 2460 | 2460 | 2460 | 0 |
| 384 | 20231227 | 121100 | 1586224505 | 2460 | 2460 | 2460 | 2460 | 0 |
| 385 | 20231227 | 121000 | 1586224505 | 2460 | 2470 | 2470 | 2460 | 311 |
| 386 | 20231227 | 120900 | 1585456435 | 2470 | 2470 | 2470 | 2470 | 0 |
| 387 | 20231227 | 120800 | 1585456435 | 2470 | 2465 | 2470 | 2460 | 12589 |
| 388 | 20231227 | 120700 | 1554484870 | 2470 | 2470 | 2470 | 2470 | 0 |
| 389 | 20231227 | 120600 | 1554484870 | 2470 | 2465 | 2470 | 2465 | 1565 |
| 390 | 20231227 | 120500 | 1550627140 | 2465 | 2470 | 2470 | 2465 | 9 |
| 391 | 20231227 | 120400 | 1550604930 | 2470 | 2470 | 2470 | 2470 | 0 |
| 392 | 20231227 | 120300 | 1550604930 | 2470 | 2470 | 2470 | 2470 | 1050 |
| 393 | 20231227 | 120200 | 1548011430 | 2470 | 2465 | 2470 | 2465 | 2 |
| 394 | 20231227 | 120100 | 1548006495 | 2470 | 2470 | 2470 | 2470 | 0 |
| 395 | 20231227 | 120000 | 1548006495 | 2470 | 2470 | 2470 | 2470 | 0 |
| 396 | 20231227 | 115900 | 1548006495 | 2470 | 2470 | 2470 | 2470 | 100 |
| 397 | 20231227 | 115800 | 1547759495 | 2470 | 2470 | 2470 | 2470 | 0 |
| 398 | 20231227 | 115700 | 1547759495 | 2470 | 2465 | 2470 | 2465 | 106 |
| 399 | 20231227 | 115600 | 1547498200 | 2470 | 2465 | 2470 | 2460 | 1231 |
| 400 | 20231227 | 115500 | 1544464665 | 2465 | 2465 | 2465 | 2465 | 0 |
| 401 | 20231227 | 115400 | 1544464665 | 2465 | 2465 | 2465 | 2465 | 0 |
| 402 | 20231227 | 115300 | 1544464665 | 2465 | 2465 | 2465 | 2465 | 30 |
| 403 | 20231227 | 115200 | 1544390715 | 2470 | 2465 | 2470 | 2465 | 11 |
| 404 | 20231227 | 115100 | 1544363550 | 2465 | 2465 | 2465 | 2465 | 7 |
| 405 | 20231227 | 115000 | 1544346295 | 2465 | 2470 | 2470 | 2465 | 205 |
| 406 | 20231227 | 114900 | 1543839970 | 2470 | 2470 | 2470 | 2470 | 0 |
| 407 | 20231227 | 114800 | 1543839970 | 2470 | 2470 | 2470 | 2470 | 0 |
| 408 | 20231227 | 114700 | 1543839970 | 2470 | 2470 | 2470 | 2470 | 10 |
| 409 | 20231227 | 114600 | 1543815270 | 2460 | 2465 | 2470 | 2460 | 27 |
| 410 | 20231227 | 114500 | 1543748825 | 2465 | 2465 | 2465 | 2465 | 11 |
| 411 | 20231227 | 114400 | 1543721710 | 2465 | 2465 | 2465 | 2465 | 117 |
| 412 | 20231227 | 114300 | 1543433305 | 2460 | 2465 | 2465 | 2460 | 1171 |
| 413 | 20231227 | 114200 | 1540551700 | 2465 | 2465 | 2465 | 2465 | 130 |
| 414 | 20231227 | 114100 | 1540231250 | 2465 | 2465 | 2465 | 2465 | 40 |
| 415 | 20231227 | 114000 | 1540132650 | 2470 | 2470 | 2470 | 2470 | 80 |
| 416 | 20231227 | 113900 | 1539935050 | 2470 | 2470 | 2470 | 2470 | 0 |
| 417 | 20231227 | 113800 | 1539935050 | 2470 | 2470 | 2470 | 2470 | 5 |
| 418 | 20231227 | 113700 | 1539922700 | 2475 | 2475 | 2475 | 2475 | 0 |
| 419 | 20231227 | 113600 | 1539922700 | 2475 | 2470 | 2475 | 2460 | 4 |
| 420 | 20231227 | 113500 | 1539912825 | 2460 | 2465 | 2465 | 2460 | 15693 |
| 421 | 20231227 | 113400 | 1501284810 | 2465 | 2465 | 2465 | 2465 | 845 |
| 422 | 20231227 | 113300 | 1499201885 | 2465 | 2465 | 2465 | 2465 | 0 |
| 423 | 20231227 | 113200 | 1499201885 | 2465 | 2465 | 2465 | 2465 | 30 |
| 424 | 20231227 | 113100 | 1499127935 | 2465 | 2465 | 2465 | 2465 | 0 |
| 425 | 20231227 | 113000 | 1499127935 | 2465 | 2465 | 2465 | 2465 | 1 |
| 426 | 20231227 | 112900 | 1499125470 | 2470 | 2470 | 2470 | 2470 | 1034 |
| 427 | 20231227 | 112800 | 1496571490 | 2465 | 2465 | 2465 | 2465 | 6577 |
| 428 | 20231227 | 112700 | 1480359185 | 2475 | 2475 | 2475 | 2475 | 0 |
| 429 | 20231227 | 112600 | 1480359185 | 2475 | 2465 | 2475 | 2465 | 2 |
| 430 | 20231227 | 112500 | 1480354245 | 2465 | 2465 | 2465 | 2465 | 301 |
| 431 | 20231227 | 112400 | 1479612280 | 2475 | 2475 | 2475 | 2475 | 0 |
| 432 | 20231227 | 112300 | 1479612280 | 2475 | 2475 | 2475 | 2475 | 21 |
| 433 | 20231227 | 112200 | 1479560305 | 2475 | 2470 | 2475 | 2470 | 11 |
| 434 | 20231227 | 112100 | 1479533085 | 2465 | 2475 | 2475 | 2465 | 202 |
| 435 | 20231227 | 112000 | 1479035135 | 2465 | 2465 | 2465 | 2465 | 0 |
| 436 | 20231227 | 111900 | 1479035135 | 2465 | 2465 | 2470 | 2465 | 401 |
| 437 | 20231227 | 111800 | 1478046285 | 2465 | 2470 | 2470 | 2465 | 3398 |
| 438 | 20231227 | 111700 | 1469655875 | 2470 | 2470 | 2470 | 2470 | 0 |
| 439 | 20231227 | 111600 | 1469655875 | 2470 | 2470 | 2470 | 2470 | 101 |
| 440 | 20231227 | 111500 | 1469406405 | 2475 | 2470 | 2475 | 2470 | 2235 |
| 441 | 20231227 | 111400 | 1463885450 | 2470 | 2465 | 2470 | 2465 | 4187 |
| 442 | 20231227 | 111300 | 1453548340 | 2465 | 2470 | 2470 | 2465 | 650 |
| 443 | 20231227 | 111200 | 1451945565 | 2470 | 2465 | 2470 | 2465 | 376 |
| 444 | 20231227 | 111100 | 1451018720 | 2465 | 2465 | 2465 | 2465 | 0 |
| 445 | 20231227 | 111000 | 1451018720 | 2465 | 2465 | 2465 | 2465 | 0 |
| 446 | 20231227 | 110900 | 1451018720 | 2465 | 2465 | 2465 | 2465 | 2735 |
| 447 | 20231227 | 110800 | 1444276945 | 2465 | 2470 | 2470 | 2465 | 669 |
| 448 | 20231227 | 110700 | 1442627850 | 2465 | 2465 | 2465 | 2465 | 561 |
| 449 | 20231227 | 110600 | 1441244985 | 2465 | 2460 | 2465 | 2460 | 103 |
| 450 | 20231227 | 110500 | 1440991340 | 2465 | 2465 | 2465 | 2465 | 1010 |
| 451 | 20231227 | 110400 | 1438501690 | 2460 | 2460 | 2460 | 2460 | 401 |
| 452 | 20231227 | 110300 | 1437515230 | 2465 | 2465 | 2465 | 2465 | 143 |
| 453 | 20231227 | 110200 | 1437162735 | 2460 | 2465 | 2465 | 2460 | 876 |
| 454 | 20231227 | 110100 | 1435007750 | 2460 | 2480 | 2480 | 2445 | 84489 |
| 455 | 20231227 | 110000 | 1227536395 | 2485 | 2485 | 2485 | 2485 | 0 |
| 456 | 20231227 | 105900 | 1227536395 | 2485 | 2480 | 2485 | 2480 | 501 |
| 457 | 20231227 | 105800 | 1226293910 | 2480 | 2480 | 2480 | 2480 | 1367 |
| 458 | 20231227 | 105700 | 1222903750 | 2485 | 2485 | 2485 | 2485 | 1610 |
| 459 | 20231227 | 105600 | 1218902900 | 2485 | 2480 | 2485 | 2480 | 2085 |
| 460 | 20231227 | 105500 | 1213732095 | 2480 | 2475 | 2480 | 2475 | 359 |
| 461 | 20231227 | 105400 | 1212843565 | 2475 | 2475 | 2475 | 2475 | 100 |
| 462 | 20231227 | 105300 | 1212596065 | 2480 | 2480 | 2480 | 2480 | 1 |
| 463 | 20231227 | 105200 | 1212593585 | 2475 | 2475 | 2475 | 2475 | 0 |
| 464 | 20231227 | 105100 | 1212593585 | 2475 | 2475 | 2475 | 2475 | 0 |
| 465 | 20231227 | 105000 | 1212593585 | 2475 | 2475 | 2475 | 2475 | 2937 |
| 466 | 20231227 | 104900 | 1205324510 | 2475 | 2470 | 2475 | 2470 | 1711 |
| 467 | 20231227 | 104800 | 1201095785 | 2475 | 2475 | 2475 | 2475 | 53 |
| 468 | 20231227 | 104700 | 1200964610 | 2480 | 2480 | 2480 | 2480 | 0 |
| 469 | 20231227 | 104600 | 1200964610 | 2480 | 2480 | 2480 | 2480 | 2646 |
| 470 | 20231227 | 104500 | 1194402530 | 2480 | 2480 | 2480 | 2480 | 0 |
| 471 | 20231227 | 104400 | 1194402530 | 2480 | 2480 | 2480 | 2480 | 0 |
| 472 | 20231227 | 104300 | 1194402530 | 2480 | 2480 | 2480 | 2480 | 110 |
| 473 | 20231227 | 104200 | 1194129730 | 2480 | 2480 | 2480 | 2480 | 30 |
| 474 | 20231227 | 104100 | 1194055330 | 2480 | 2475 | 2480 | 2475 | 200 |
| 475 | 20231227 | 104000 | 1193559830 | 2475 | 2475 | 2475 | 2475 | 2797 |
| 476 | 20231227 | 103900 | 1186637255 | 2475 | 2475 | 2475 | 2475 | 23 |
| 477 | 20231227 | 103800 | 1186580330 | 2475 | 2475 | 2475 | 2475 | 0 |
| 478 | 20231227 | 103700 | 1186580330 | 2475 | 2475 | 2475 | 2475 | 80 |
| 479 | 20231227 | 103600 | 1186382330 | 2470 | 2470 | 2470 | 2470 | 1 |
| 480 | 20231227 | 103500 | 1186379860 | 2470 | 2470 | 2470 | 2470 | 0 |
| 481 | 20231227 | 103400 | 1186379860 | 2470 | 2470 | 2470 | 2470 | 0 |
| 482 | 20231227 | 103300 | 1186379860 | 2470 | 2470 | 2470 | 2470 | 520 |
| 483 | 20231227 | 103200 | 1185095460 | 2465 | 2465 | 2465 | 2465 | 0 |
| 484 | 20231227 | 103100 | 1185095460 | 2465 | 2465 | 2465 | 2465 | 0 |
| 485 | 20231227 | 103000 | 1185095460 | 2465 | 2475 | 2480 | 2465 | 1331 |
| 486 | 20231227 | 102900 | 1181801195 | 2475 | 2475 | 2475 | 2475 | 10 |
| 487 | 20231227 | 102800 | 1181776445 | 2465 | 2470 | 2470 | 2465 | 200 |
| 488 | 20231227 | 102700 | 1181283430 | 2470 | 2470 | 2470 | 2470 | 0 |
| 489 | 20231227 | 102600 | 1181283430 | 2470 | 2470 | 2470 | 2470 | 443 |
| 490 | 20231227 | 102500 | 1180189220 | 2470 | 2475 | 2475 | 2470 | 571 |
| 491 | 20231227 | 102400 | 1178776830 | 2475 | 2475 | 2475 | 2475 | 5 |
| 492 | 20231227 | 102300 | 1178764455 | 2475 | 2470 | 2475 | 2465 | 1863 |
| 493 | 20231227 | 102200 | 1174167015 | 2470 | 2470 | 2470 | 2470 | 381 |
| 494 | 20231227 | 102100 | 1173225945 | 2480 | 2480 | 2480 | 2480 | 5 |
| 495 | 20231227 | 102000 | 1173213545 | 2480 | 2480 | 2480 | 2480 | 814 |
| 496 | 20231227 | 101900 | 1171194825 | 2480 | 2485 | 2485 | 2470 | 2892 |
| 497 | 20231227 | 101800 | 1164030115 | 2485 | 2480 | 2485 | 2480 | 1440 |
| 498 | 20231227 | 101700 | 1160455715 | 2480 | 2480 | 2485 | 2480 | 6326 |
| 499 | 20231227 | 101600 | 1144755935 | 2480 | 2480 | 2480 | 2480 | 4928 |
| 500 | 20231227 | 101500 | 1132534495 | 2480 | 2480 | 2500 | 2475 | 52363 |
| 501 | 20231227 | 101400 | 1002231145 | 2480 | 2455 | 2480 | 2450 | 12840 |
| 502 | 20231227 | 101300 | 970590290 | 2455 | 2455 | 2455 | 2450 | 1761 |
| 503 | 20231227 | 101200 | 966271690 | 2455 | 2455 | 2455 | 2455 | 121 |
| 504 | 20231227 | 101100 | 965974635 | 2455 | 2455 | 2455 | 2455 | 52 |
| 505 | 20231227 | 101000 | 965846975 | 2460 | 2460 | 2460 | 2460 | 5 |
| 506 | 20231227 | 100900 | 965834675 | 2455 | 2455 | 2455 | 2455 | 187 |
| 507 | 20231227 | 100800 | 965375590 | 2455 | 2460 | 2460 | 2450 | 204 |
| 508 | 20231227 | 100700 | 964874785 | 2450 | 2450 | 2450 | 2450 | 535 |
| 509 | 20231227 | 100600 | 963564035 | 2460 | 2460 | 2460 | 2460 | 2 |
| 510 | 20231227 | 100500 | 963559115 | 2450 | 2450 | 2460 | 2450 | 2451 |
| 511 | 20231227 | 100400 | 957552605 | 2450 | 2450 | 2450 | 2450 | 324 |
| 512 | 20231227 | 100300 | 956758805 | 2450 | 2460 | 2460 | 2450 | 7187 |
| 513 | 20231227 | 100200 | 939145080 | 2460 | 2455 | 2460 | 2455 | 1088 |
| 514 | 20231227 | 100100 | 936471600 | 2460 | 2460 | 2460 | 2455 | 550 |
| 515 | 20231227 | 100000 | 935121280 | 2465 | 2465 | 2465 | 2465 | 148 |
| 516 | 20231227 | 095900 | 934756460 | 2455 | 2455 | 2465 | 2455 | 587 |
| 517 | 20231227 | 095800 | 933315365 | 2455 | 2465 | 2470 | 2455 | 5205 |
| 518 | 20231227 | 095700 | 920526695 | 2460 | 2465 | 2465 | 2460 | 867 |
| 519 | 20231227 | 095600 | 918393690 | 2470 | 2470 | 2470 | 2470 | 100 |
| 520 | 20231227 | 095500 | 918146690 | 2470 | 2470 | 2470 | 2470 | 5 |
| 521 | 20231227 | 095400 | 918134340 | 2470 | 2465 | 2475 | 2465 | 1707 |
| 522 | 20231227 | 095300 | 913915885 | 2470 | 2465 | 2470 | 2465 | 106 |
| 523 | 20231227 | 095200 | 913654590 | 2470 | 2465 | 2470 | 2460 | 7056 |
| 524 | 20231227 | 095100 | 896239380 | 2460 | 2465 | 2465 | 2460 | 81 |
| 525 | 20231227 | 095000 | 896039770 | 2465 | 2460 | 2465 | 2460 | 245 |
| 526 | 20231227 | 094900 | 895437065 | 2460 | 2460 | 2465 | 2450 | 8264 |
| 527 | 20231227 | 094800 | 875161360 | 2465 | 2460 | 2465 | 2460 | 1613 |
| 528 | 20231227 | 094700 | 871192880 | 2455 | 2460 | 2465 | 2455 | 5914 |
| 529 | 20231227 | 094600 | 856659825 | 2460 | 2470 | 2475 | 2455 | 4617 |
| 530 | 20231227 | 094500 | 845286200 | 2470 | 2475 | 2480 | 2470 | 3979 |
| 531 | 20231227 | 094400 | 835455535 | 2475 | 2475 | 2475 | 2470 | 1101 |
| 532 | 20231227 | 094300 | 832731785 | 2470 | 2480 | 2480 | 2470 | 7382 |
| 533 | 20231227 | 094200 | 814489895 | 2480 | 2475 | 2480 | 2470 | 7799 |
| 534 | 20231227 | 094100 | 795156580 | 2480 | 2465 | 2485 | 2465 | 28206 |
| 535 | 20231227 | 094000 | 725363050 | 2470 | 2450 | 2470 | 2450 | 20209 |
| 536 | 20231227 | 093900 | 675688410 | 2450 | 2445 | 2450 | 2440 | 5875 |
| 537 | 20231227 | 093800 | 661326265 | 2450 | 2450 | 2450 | 2450 | 1068 |
| 538 | 20231227 | 093700 | 658709665 | 2450 | 2445 | 2455 | 2440 | 3567 |
| 539 | 20231227 | 093600 | 649993635 | 2455 | 2455 | 2455 | 2445 | 5889 |
| 540 | 20231227 | 093500 | 635568990 | 2455 | 2465 | 2465 | 2450 | 31198 |
| 541 | 20231227 | 093400 | 559021185 | 2455 | 2470 | 2470 | 2455 | 7659 |
| 542 | 20231227 | 093300 | 540179735 | 2470 | 2465 | 2470 | 2465 | 410 |
| 543 | 20231227 | 093200 | 539168930 | 2465 | 2465 | 2470 | 2465 | 12480 |
| 544 | 20231227 | 093100 | 508402520 | 2470 | 2475 | 2475 | 2470 | 3028 |
| 545 | 20231227 | 093000 | 500923255 | 2475 | 2470 | 2475 | 2470 | 1799 |
| 546 | 20231227 | 092900 | 496479310 | 2470 | 2470 | 2470 | 2470 | 4014 |
| 547 | 20231227 | 092800 | 486564730 | 2470 | 2470 | 2475 | 2470 | 5299 |
| 548 | 20231227 | 092700 | 473473700 | 2470 | 2470 | 2470 | 2465 | 3811 |
| 549 | 20231227 | 092600 | 464075715 | 2465 | 2475 | 2475 | 2465 | 2106 |
| 550 | 20231227 | 092500 | 458870780 | 2475 | 2480 | 2485 | 2455 | 94471 |
| 551 | 20231227 | 092400 | 226069065 | 2480 | 2485 | 2495 | 2480 | 3611 |
| 552 | 20231227 | 092300 | 217091305 | 2485 | 2495 | 2495 | 2470 | 58425 |
| 553 | 20231227 | 092200 | 72571180 | 2495 | 2490 | 2495 | 2490 | 2081 |
| 554 | 20231227 | 092100 | 67384490 | 2485 | 2490 | 2490 | 2485 | 406 |
| 555 | 20231227 | 092000 | 66375480 | 2490 | 2495 | 2495 | 2490 | 2450 |
| 556 | 20231227 | 091900 | 60274900 | 2495 | 2495 | 2495 | 2495 | 2 |
| 557 | 20231227 | 091800 | 60269910 | 2500 | 2500 | 2500 | 2500 | 2 |
| 558 | 20231227 | 091700 | 60264910 | 2495 | 2490 | 2495 | 2490 | 1601 |
| 559 | 20231227 | 091600 | 56273420 | 2490 | 2490 | 2490 | 2490 | 1 |
| 560 | 20231227 | 091500 | 56270930 | 2490 | 2495 | 2495 | 2490 | 218 |
| 561 | 20231227 | 091400 | 55728030 | 2495 | 2495 | 2495 | 2495 | 23 |
| 562 | 20231227 | 091300 | 55670645 | 2495 | 2495 | 2495 | 2495 | 3500 |
| 563 | 20231227 | 091200 | 46938145 | 2500 | 2505 | 2505 | 2500 | 646 |
| 564 | 20231227 | 091100 | 45323065 | 2505 | 2505 | 2505 | 2505 | 2 |
| 565 | 20231227 | 091000 | 45318055 | 2505 | 2500 | 2505 | 2500 | 501 |
| 566 | 20231227 | 090900 | 44065550 | 2500 | 2500 | 2500 | 2500 | 299 |
| 567 | 20231227 | 090800 | 43318050 | 2500 | 2505 | 2505 | 2500 | 3 |
| 568 | 20231227 | 090700 | 43310545 | 2500 | 2500 | 2500 | 2500 | 785 |
| 569 | 20231227 | 090600 | 41348045 | 2505 | 2495 | 2505 | 2495 | 539 |
| 570 | 20231227 | 090500 | 40000625 | 2505 | 2505 | 2505 | 2505 | 731 |
| 571 | 20231227 | 090400 | 38169470 | 2500 | 2500 | 2500 | 2500 | 438 |
| 572 | 20231227 | 090300 | 37074470 | 2500 | 2500 | 2500 | 2500 | 631 |
| 573 | 20231227 | 090200 | 35496970 | 2500 | 2495 | 2500 | 2490 | 4189 |
| 574 | 20231227 | 090100 | 25037320 | 2495 | 2495 | 2495 | 2495 | 809 |
| 575 | 20231227 | 090000 | 23018865 | 2495 | 2485 | 2495 | 2485 | 9262 |