33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 193000 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 1185 |
| 3 | 20231227 | 192900 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 4 | 20231227 | 192800 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 5 | 20231227 | 192700 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 6 | 20231227 | 192600 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 7 | 20231227 | 192500 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 8 | 20231227 | 192400 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 9 | 20231227 | 192300 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 10 | 20231227 | 192200 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 11 | 20231227 | 192100 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 12 | 20231227 | 192000 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 13 | 20231227 | 191900 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 14 | 20231227 | 191800 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 15 | 20231227 | 191700 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 16 | 20231227 | 191600 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 17 | 20231227 | 191500 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 18 | 20231227 | 191400 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 19 | 20231227 | 191300 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 20 | 20231227 | 191200 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 21 | 20231227 | 191100 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 22 | 20231227 | 191000 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 23 | 20231227 | 190900 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 24 | 20231227 | 190800 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 25 | 20231227 | 190700 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 26 | 20231227 | 190600 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 27 | 20231227 | 190500 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 28 | 20231227 | 190400 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 29 | 20231227 | 190300 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 30 | 20231227 | 190200 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 31 | 20231227 | 190100 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 32 | 20231227 | 190000 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 1185 |
| 33 | 20231227 | 185900 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 34 | 20231227 | 185800 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 35 | 20231227 | 185700 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 36 | 20231227 | 185600 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 37 | 20231227 | 185500 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 38 | 20231227 | 185400 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 39 | 20231227 | 185300 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 40 | 20231227 | 185200 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 41 | 20231227 | 185100 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 42 | 20231227 | 185000 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 43 | 20231227 | 184900 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 44 | 20231227 | 184800 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 45 | 20231227 | 184700 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 46 | 20231227 | 184600 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 47 | 20231227 | 184500 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 48 | 20231227 | 184400 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 49 | 20231227 | 184300 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 50 | 20231227 | 184200 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 51 | 20231227 | 184100 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 52 | 20231227 | 184000 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 53 | 20231227 | 183900 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 54 | 20231227 | 183800 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 55 | 20231227 | 183700 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 56 | 20231227 | 183600 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 57 | 20231227 | 183500 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 58 | 20231227 | 183400 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 59 | 20231227 | 183300 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 60 | 20231227 | 183200 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 61 | 20231227 | 183100 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 62 | 20231227 | 183000 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 1185 |
| 63 | 20231227 | 182900 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 64 | 20231227 | 182800 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 65 | 20231227 | 182700 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 66 | 20231227 | 182600 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 67 | 20231227 | 182500 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 68 | 20231227 | 182400 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 69 | 20231227 | 182300 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 70 | 20231227 | 182200 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 71 | 20231227 | 182100 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 72 | 20231227 | 182000 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 73 | 20231227 | 181900 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 74 | 20231227 | 181800 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 75 | 20231227 | 181700 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 76 | 20231227 | 181600 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 77 | 20231227 | 181500 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 78 | 20231227 | 181400 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 79 | 20231227 | 181300 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 80 | 20231227 | 181200 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 81 | 20231227 | 181100 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 82 | 20231227 | 181000 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 83 | 20231227 | 180900 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 84 | 20231227 | 180800 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 85 | 20231227 | 180700 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 86 | 20231227 | 180600 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 87 | 20231227 | 180500 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 88 | 20231227 | 180400 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 89 | 20231227 | 180300 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 90 | 20231227 | 180200 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 91 | 20231227 | 180100 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 92 | 20231227 | 180000 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 1185 |
| 93 | 20231227 | 175900 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 94 | 20231227 | 175800 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 95 | 20231227 | 175700 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 96 | 20231227 | 175600 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 97 | 20231227 | 175500 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 98 | 20231227 | 175400 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 99 | 20231227 | 175300 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 100 | 20231227 | 175200 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 101 | 20231227 | 175100 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 102 | 20231227 | 175000 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 103 | 20231227 | 174900 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 104 | 20231227 | 174800 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 105 | 20231227 | 174700 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 106 | 20231227 | 174600 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 107 | 20231227 | 174500 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 108 | 20231227 | 174400 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 109 | 20231227 | 174300 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 110 | 20231227 | 174200 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 111 | 20231227 | 174100 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 112 | 20231227 | 174000 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 113 | 20231227 | 173900 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 114 | 20231227 | 173800 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 115 | 20231227 | 173700 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 116 | 20231227 | 173600 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 117 | 20231227 | 173500 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 118 | 20231227 | 173400 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 119 | 20231227 | 173300 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 120 | 20231227 | 173200 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 121 | 20231227 | 173100 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 122 | 20231227 | 173000 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 1185 |
| 123 | 20231227 | 172900 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 124 | 20231227 | 172800 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 125 | 20231227 | 172700 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 126 | 20231227 | 172600 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 127 | 20231227 | 172500 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 128 | 20231227 | 172400 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 129 | 20231227 | 172300 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 130 | 20231227 | 172200 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 131 | 20231227 | 172100 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 132 | 20231227 | 172000 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 133 | 20231227 | 171900 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 134 | 20231227 | 171800 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 135 | 20231227 | 171700 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 136 | 20231227 | 171600 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 137 | 20231227 | 171500 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 138 | 20231227 | 171400 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 139 | 20231227 | 171300 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 140 | 20231227 | 171200 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 141 | 20231227 | 171100 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 142 | 20231227 | 171000 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 143 | 20231227 | 170900 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 144 | 20231227 | 170800 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 145 | 20231227 | 170700 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 146 | 20231227 | 170600 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 147 | 20231227 | 170500 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 148 | 20231227 | 170400 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 149 | 20231227 | 170300 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 150 | 20231227 | 170200 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 151 | 20231227 | 170100 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 152 | 20231227 | 170000 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 1185 |
| 153 | 20231227 | 165900 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 154 | 20231227 | 165800 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 155 | 20231227 | 165700 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 156 | 20231227 | 165600 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 157 | 20231227 | 165500 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 158 | 20231227 | 165400 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 159 | 20231227 | 165300 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 160 | 20231227 | 165200 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 161 | 20231227 | 165100 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 162 | 20231227 | 165000 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 163 | 20231227 | 164900 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 164 | 20231227 | 164800 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 165 | 20231227 | 164700 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 166 | 20231227 | 164600 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 167 | 20231227 | 164500 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 168 | 20231227 | 164400 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 169 | 20231227 | 164300 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 170 | 20231227 | 164200 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 171 | 20231227 | 164100 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 172 | 20231227 | 164000 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 173 | 20231227 | 163900 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 174 | 20231227 | 163800 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 175 | 20231227 | 163700 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 176 | 20231227 | 163600 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 177 | 20231227 | 163500 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 178 | 20231227 | 163400 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 179 | 20231227 | 163300 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 180 | 20231227 | 163200 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 181 | 20231227 | 163100 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 182 | 20231227 | 163000 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 1185 |
| 183 | 20231227 | 162900 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 184 | 20231227 | 162800 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 185 | 20231227 | 162700 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 186 | 20231227 | 162600 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 187 | 20231227 | 162500 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 188 | 20231227 | 162400 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 189 | 20231227 | 162300 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 190 | 20231227 | 162200 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 191 | 20231227 | 162100 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 192 | 20231227 | 162000 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 193 | 20231227 | 161900 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 194 | 20231227 | 161800 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 195 | 20231227 | 161700 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 196 | 20231227 | 161600 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 197 | 20231227 | 161500 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 198 | 20231227 | 161400 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 199 | 20231227 | 161300 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 200 | 20231227 | 161200 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 201 | 20231227 | 161100 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 202 | 20231227 | 161000 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 203 | 20231227 | 160900 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 204 | 20231227 | 160800 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 205 | 20231227 | 160700 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 206 | 20231227 | 160600 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 207 | 20231227 | 160500 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 208 | 20231227 | 160400 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 209 | 20231227 | 160300 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 210 | 20231227 | 160200 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 211 | 20231227 | 160100 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 212 | 20231227 | 160000 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 1185 |
| 213 | 20231227 | 155900 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 214 | 20231227 | 155800 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 215 | 20231227 | 155700 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 216 | 20231227 | 155600 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 217 | 20231227 | 155500 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 218 | 20231227 | 155400 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 219 | 20231227 | 155300 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 220 | 20231227 | 155200 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 221 | 20231227 | 155100 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 222 | 20231227 | 155000 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 223 | 20231227 | 154900 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 224 | 20231227 | 154800 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 225 | 20231227 | 154700 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 226 | 20231227 | 154600 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 227 | 20231227 | 154500 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 228 | 20231227 | 154400 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 229 | 20231227 | 154300 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 230 | 20231227 | 154200 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 231 | 20231227 | 154100 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 232 | 20231227 | 154000 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 233 | 20231227 | 153900 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 234 | 20231227 | 153800 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 235 | 20231227 | 153700 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 236 | 20231227 | 153600 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 237 | 20231227 | 153500 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 238 | 20231227 | 153400 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 239 | 20231227 | 153300 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 240 | 20231227 | 153200 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 241 | 20231227 | 153100 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 0 |
| 242 | 20231227 | 153000 | 2476967950 | 45100 | 45100 | 45100 | 45100 | 2370 |
| 243 | 20231227 | 152900 | 2423524450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 244 | 20231227 | 152800 | 2423524450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 245 | 20231227 | 152700 | 2423524450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 246 | 20231227 | 152600 | 2423524450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 247 | 20231227 | 152500 | 2423524450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 248 | 20231227 | 152400 | 2423524450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 249 | 20231227 | 152300 | 2423524450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 250 | 20231227 | 152200 | 2423524450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 251 | 20231227 | 152100 | 2423524450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 252 | 20231227 | 152000 | 2423524450 | 45100 | 45100 | 45100 | 45100 | 0 |
| 253 | 20231227 | 151900 | 2423524450 | 45100 | 45150 | 45150 | 45100 | 398 |
| 254 | 20231227 | 151800 | 2405574350 | 45150 | 45150 | 45150 | 45150 | 38 |
| 255 | 20231227 | 151700 | 2403858650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 256 | 20231227 | 151600 | 2403858650 | 45100 | 45150 | 45150 | 45100 | 368 |
| 257 | 20231227 | 151500 | 2387259800 | 45150 | 45100 | 45150 | 45100 | 93 |
| 258 | 20231227 | 151400 | 2383061900 | 45150 | 45150 | 45150 | 45150 | 0 |
| 259 | 20231227 | 151300 | 2383061900 | 45150 | 45100 | 45150 | 45100 | 73 |
| 260 | 20231227 | 151200 | 2379766500 | 45150 | 45100 | 45150 | 45100 | 16 |
| 261 | 20231227 | 151100 | 2379044750 | 45150 | 45150 | 45150 | 45150 | 7 |
| 262 | 20231227 | 151000 | 2378728700 | 45150 | 45150 | 45150 | 45100 | 257 |
| 263 | 20231227 | 150900 | 2367125250 | 45150 | 45150 | 45150 | 45150 | 54 |
| 264 | 20231227 | 150800 | 2364687150 | 45100 | 45100 | 45100 | 45100 | 79 |
| 265 | 20231227 | 150700 | 2361124250 | 45100 | 45050 | 45100 | 45050 | 214 |
| 266 | 20231227 | 150600 | 2351473100 | 45050 | 45100 | 45100 | 45050 | 226 |
| 267 | 20231227 | 150500 | 2341283750 | 45100 | 45100 | 45100 | 45100 | 41 |
| 268 | 20231227 | 150400 | 2339434650 | 45100 | 45100 | 45100 | 45100 | 41 |
| 269 | 20231227 | 150300 | 2337585550 | 45100 | 45100 | 45100 | 45050 | 261 |
| 270 | 20231227 | 150200 | 2325814700 | 45100 | 45100 | 45100 | 45100 | 276 |
| 271 | 20231227 | 150100 | 2313367100 | 45150 | 45150 | 45150 | 45150 | 0 |
| 272 | 20231227 | 150000 | 2313367100 | 45150 | 45200 | 45200 | 45150 | 48 |
| 273 | 20231227 | 145900 | 2311198750 | 45200 | 45200 | 45250 | 45200 | 57 |
| 274 | 20231227 | 145800 | 2308622000 | 45200 | 45200 | 45200 | 45150 | 472 |
| 275 | 20231227 | 145700 | 2287307800 | 45200 | 45200 | 45200 | 45200 | 217 |
| 276 | 20231227 | 145600 | 2277499400 | 45150 | 45150 | 45150 | 45100 | 161 |
| 277 | 20231227 | 145500 | 2270230550 | 45100 | 45100 | 45100 | 45100 | 53 |
| 278 | 20231227 | 145400 | 2267840250 | 45150 | 45150 | 45150 | 45150 | 23 |
| 279 | 20231227 | 145300 | 2266801800 | 45150 | 45150 | 45150 | 45150 | 10 |
| 280 | 20231227 | 145200 | 2266350300 | 45150 | 45150 | 45150 | 45150 | 2 |
| 281 | 20231227 | 145100 | 2266260000 | 45150 | 45150 | 45150 | 45150 | 1 |
| 282 | 20231227 | 145000 | 2266214850 | 45100 | 45100 | 45100 | 45100 | 14 |
| 283 | 20231227 | 144900 | 2265583450 | 45150 | 45150 | 45150 | 45150 | 68 |
| 284 | 20231227 | 144800 | 2262513250 | 45150 | 45150 | 45150 | 45150 | 50 |
| 285 | 20231227 | 144700 | 2260255750 | 45200 | 45200 | 45200 | 45200 | 49 |
| 286 | 20231227 | 144600 | 2258040950 | 45200 | 45200 | 45200 | 45200 | 80 |
| 287 | 20231227 | 144500 | 2254424950 | 45200 | 45150 | 45200 | 45150 | 11 |
| 288 | 20231227 | 144400 | 2253928000 | 45050 | 45200 | 45200 | 45050 | 557 |
| 289 | 20231227 | 144300 | 2228802700 | 45200 | 45200 | 45200 | 45200 | 31 |
| 290 | 20231227 | 144200 | 2227401500 | 45250 | 45250 | 45250 | 45250 | 0 |
| 291 | 20231227 | 144100 | 2227401500 | 45250 | 45250 | 45250 | 45250 | 155 |
| 292 | 20231227 | 144000 | 2220387750 | 45300 | 45300 | 45300 | 45300 | 116 |
| 293 | 20231227 | 143900 | 2215132950 | 45300 | 45200 | 45300 | 45200 | 508 |
| 294 | 20231227 | 143800 | 2192140600 | 45200 | 45200 | 45200 | 45200 | 11 |
| 295 | 20231227 | 143700 | 2191643400 | 45200 | 45200 | 45200 | 45200 | 20 |
| 296 | 20231227 | 143600 | 2190739400 | 45150 | 45150 | 45150 | 45150 | 11 |
| 297 | 20231227 | 143500 | 2190242750 | 45100 | 45100 | 45100 | 45100 | 342 |
| 298 | 20231227 | 143400 | 2174818550 | 45100 | 45100 | 45100 | 45100 | 3 |
| 299 | 20231227 | 143300 | 2174683250 | 45050 | 45050 | 45050 | 45050 | 2 |
| 300 | 20231227 | 143200 | 2174593150 | 45100 | 45150 | 45150 | 45100 | 16 |
| 301 | 20231227 | 143100 | 2173871150 | 45150 | 45100 | 45150 | 45050 | 25 |
| 302 | 20231227 | 143000 | 2172742750 | 45150 | 45100 | 45150 | 45100 | 102 |
| 303 | 20231227 | 142900 | 2168137650 | 45100 | 45050 | 45100 | 45050 | 47 |
| 304 | 20231227 | 142800 | 2166019100 | 45050 | 45000 | 45050 | 45000 | 105 |
| 305 | 20231227 | 142700 | 2161289900 | 45050 | 45050 | 45050 | 45050 | 10 |
| 306 | 20231227 | 142600 | 2160839400 | 45000 | 45000 | 45000 | 45000 | 20 |
| 307 | 20231227 | 142500 | 2159939400 | 45050 | 45000 | 45050 | 45000 | 14 |
| 308 | 20231227 | 142400 | 2159309200 | 45000 | 45000 | 45000 | 45000 | 403 |
| 309 | 20231227 | 142300 | 2141174200 | 45000 | 45000 | 45050 | 45000 | 183 |
| 310 | 20231227 | 142200 | 2132938200 | 45050 | 45050 | 45050 | 45050 | 112 |
| 311 | 20231227 | 142100 | 2127892600 | 45050 | 45050 | 45050 | 45050 | 23 |
| 312 | 20231227 | 142000 | 2126856450 | 45050 | 45050 | 45050 | 45050 | 24 |
| 313 | 20231227 | 141900 | 2125775250 | 45050 | 45050 | 45050 | 45000 | 105 |
| 314 | 20231227 | 141800 | 2121045050 | 45050 | 45050 | 45050 | 45050 | 5 |
| 315 | 20231227 | 141700 | 2120819800 | 45050 | 45050 | 45050 | 45050 | 0 |
| 316 | 20231227 | 141600 | 2120819800 | 45050 | 45050 | 45050 | 45050 | 12 |
| 317 | 20231227 | 141500 | 2120279200 | 45050 | 45050 | 45050 | 45050 | 0 |
| 318 | 20231227 | 141400 | 2120279200 | 45050 | 45050 | 45050 | 45050 | 1 |
| 319 | 20231227 | 141300 | 2120234150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 320 | 20231227 | 141200 | 2120234150 | 45050 | 45050 | 45050 | 45050 | 10 |
| 321 | 20231227 | 141100 | 2119783650 | 45050 | 45050 | 45050 | 45050 | 45 |
| 322 | 20231227 | 141000 | 2117756400 | 45050 | 45050 | 45050 | 45000 | 38 |
| 323 | 20231227 | 140900 | 2116045650 | 45100 | 45100 | 45100 | 45100 | 23 |
| 324 | 20231227 | 140800 | 2115008350 | 45100 | 44900 | 45100 | 44900 | 701 |
| 325 | 20231227 | 140700 | 2083470250 | 44900 | 44900 | 44900 | 44850 | 302 |
| 326 | 20231227 | 140600 | 2069914250 | 44850 | 44900 | 44900 | 44850 | 557 |
| 327 | 20231227 | 140500 | 2044911300 | 44900 | 44900 | 44900 | 44900 | 2 |
| 328 | 20231227 | 140400 | 2044821500 | 44900 | 44900 | 44900 | 44900 | 20 |
| 329 | 20231227 | 140300 | 2043923500 | 44900 | 44900 | 44900 | 44900 | 0 |
| 330 | 20231227 | 140200 | 2043923500 | 44900 | 44900 | 44900 | 44900 | 0 |
| 331 | 20231227 | 140100 | 2043923500 | 44900 | 44900 | 44900 | 44900 | 268 |
| 332 | 20231227 | 140000 | 2031890300 | 44900 | 44900 | 44900 | 44900 | 17 |
| 333 | 20231227 | 135900 | 2031127000 | 44900 | 44950 | 44950 | 44900 | 159 |
| 334 | 20231227 | 135800 | 2023987200 | 44900 | 44900 | 44950 | 44900 | 32 |
| 335 | 20231227 | 135700 | 2022550200 | 44950 | 44900 | 44950 | 44900 | 54 |
| 336 | 20231227 | 135600 | 2020125100 | 44950 | 44950 | 44950 | 44950 | 7 |
| 337 | 20231227 | 135500 | 2019810450 | 44900 | 44900 | 44900 | 44900 | 1 |
| 338 | 20231227 | 135400 | 2019765550 | 44950 | 44950 | 44950 | 44950 | 172 |
| 339 | 20231227 | 135300 | 2012034150 | 44950 | 44950 | 44950 | 44950 | 0 |
| 340 | 20231227 | 135200 | 2012034150 | 44950 | 45000 | 45000 | 44950 | 3 |
| 341 | 20231227 | 135100 | 2011899250 | 44950 | 45000 | 45000 | 44950 | 3 |
| 342 | 20231227 | 135000 | 2011764300 | 45000 | 44950 | 45000 | 44950 | 4 |
| 343 | 20231227 | 134900 | 2011584400 | 44950 | 44950 | 44950 | 44950 | 70 |
| 344 | 20231227 | 134800 | 2008437900 | 44950 | 44950 | 44950 | 44950 | 116 |
| 345 | 20231227 | 134700 | 2003223700 | 44950 | 45000 | 45000 | 44950 | 408 |
| 346 | 20231227 | 134600 | 1984864150 | 45000 | 45050 | 45050 | 45000 | 7 |
| 347 | 20231227 | 134500 | 1984549100 | 45050 | 45000 | 45050 | 45000 | 12 |
| 348 | 20231227 | 134400 | 1984009050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 349 | 20231227 | 134300 | 1984009050 | 45050 | 45000 | 45050 | 45000 | 16 |
| 350 | 20231227 | 134200 | 1983289000 | 45000 | 45000 | 45000 | 45000 | 2 |
| 351 | 20231227 | 134100 | 1983199000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 352 | 20231227 | 134000 | 1983199000 | 45050 | 45050 | 45050 | 45050 | 31 |
| 353 | 20231227 | 133900 | 1981802450 | 45100 | 45100 | 45100 | 45100 | 13 |
| 354 | 20231227 | 133800 | 1981216150 | 45050 | 45050 | 45050 | 45050 | 0 |
| 355 | 20231227 | 133700 | 1981216150 | 45050 | 45050 | 45050 | 45050 | 42 |
| 356 | 20231227 | 133600 | 1979324050 | 45100 | 45150 | 45150 | 45100 | 206 |
| 357 | 20231227 | 133500 | 1970033000 | 45150 | 45150 | 45150 | 45150 | 1 |
| 358 | 20231227 | 133400 | 1969987850 | 45150 | 45200 | 45200 | 45150 | 475 |
| 359 | 20231227 | 133300 | 1948524550 | 45250 | 45200 | 45250 | 45200 | 40 |
| 360 | 20231227 | 133200 | 1946715800 | 45200 | 45250 | 45250 | 45200 | 2 |
| 361 | 20231227 | 133100 | 1946625350 | 45250 | 45250 | 45250 | 45250 | 41 |
| 362 | 20231227 | 133000 | 1944770100 | 45200 | 45200 | 45200 | 45200 | 1 |
| 363 | 20231227 | 132900 | 1944724900 | 45250 | 45200 | 45250 | 45200 | 38 |
| 364 | 20231227 | 132800 | 1943005900 | 45200 | 45200 | 45200 | 45200 | 2 |
| 365 | 20231227 | 132700 | 1942915500 | 45200 | 45250 | 45250 | 45200 | 26 |
| 366 | 20231227 | 132600 | 1941739050 | 45250 | 45200 | 45250 | 45200 | 17 |
| 367 | 20231227 | 132500 | 1940970250 | 45200 | 45200 | 45250 | 45200 | 63 |
| 368 | 20231227 | 132400 | 1938120150 | 45250 | 45200 | 45250 | 45200 | 8 |
| 369 | 20231227 | 132300 | 1937758250 | 45200 | 45200 | 45200 | 45200 | 0 |
| 370 | 20231227 | 132200 | 1937758250 | 45200 | 45300 | 45300 | 45200 | 860 |
| 371 | 20231227 | 132100 | 1898834250 | 45350 | 45250 | 45350 | 45250 | 62 |
| 372 | 20231227 | 132000 | 1896024600 | 45300 | 45300 | 45300 | 45300 | 14 |
| 373 | 20231227 | 131900 | 1895390400 | 45300 | 45300 | 45300 | 45300 | 256 |
| 374 | 20231227 | 131800 | 1883793600 | 45300 | 45300 | 45300 | 45300 | 12 |
| 375 | 20231227 | 131700 | 1883250000 | 45300 | 45300 | 45300 | 45300 | 45 |
| 376 | 20231227 | 131600 | 1881211500 | 45300 | 45250 | 45300 | 45250 | 65 |
| 377 | 20231227 | 131500 | 1878269000 | 45250 | 45200 | 45250 | 45200 | 53 |
| 378 | 20231227 | 131400 | 1875870800 | 45200 | 45300 | 45300 | 45200 | 419 |
| 379 | 20231227 | 131300 | 1856922000 | 45250 | 45250 | 45250 | 45250 | 20 |
| 380 | 20231227 | 131200 | 1856017000 | 45250 | 45300 | 45300 | 45250 | 12 |
| 381 | 20231227 | 131100 | 1855473500 | 45300 | 45300 | 45350 | 45300 | 138 |
| 382 | 20231227 | 131000 | 1849222050 | 45300 | 45200 | 45300 | 45200 | 77 |
| 383 | 20231227 | 130900 | 1845735650 | 45200 | 45200 | 45250 | 45200 | 37 |
| 384 | 20231227 | 130800 | 1844061750 | 45250 | 45250 | 45250 | 45250 | 18 |
| 385 | 20231227 | 130700 | 1843247250 | 45250 | 45250 | 45250 | 45200 | 4 |
| 386 | 20231227 | 130600 | 1843066300 | 45250 | 45200 | 45250 | 45200 | 182 |
| 387 | 20231227 | 130500 | 1834834900 | 45250 | 45200 | 45250 | 45200 | 102 |
| 388 | 20231227 | 130400 | 1830219450 | 45200 | 45200 | 45250 | 45200 | 13 |
| 389 | 20231227 | 130300 | 1829631800 | 45200 | 45250 | 45250 | 45200 | 16 |
| 390 | 20231227 | 130200 | 1828908300 | 45250 | 45250 | 45250 | 45250 | 41 |
| 391 | 20231227 | 130100 | 1827053050 | 45250 | 45300 | 45300 | 45250 | 57 |
| 392 | 20231227 | 130000 | 1824472300 | 45300 | 45250 | 45300 | 45250 | 2 |
| 393 | 20231227 | 125900 | 1824381750 | 45300 | 45300 | 45300 | 45250 | 5 |
| 394 | 20231227 | 125800 | 1824155300 | 45350 | 45350 | 45350 | 45350 | 2 |
| 395 | 20231227 | 125700 | 1824064600 | 45350 | 45350 | 45350 | 45300 | 514 |
| 396 | 20231227 | 125600 | 1800754750 | 45300 | 45200 | 45300 | 45200 | 675 |
| 397 | 20231227 | 125500 | 1770201300 | 45200 | 45150 | 45200 | 45150 | 15 |
| 398 | 20231227 | 125400 | 1769523350 | 45200 | 45200 | 45200 | 45200 | 41 |
| 399 | 20231227 | 125300 | 1767670150 | 45200 | 45200 | 45200 | 45200 | 206 |
| 400 | 20231227 | 125200 | 1758358950 | 45200 | 45200 | 45200 | 45200 | 57 |
| 401 | 20231227 | 125100 | 1755782550 | 45200 | 45200 | 45200 | 45200 | 1 |
| 402 | 20231227 | 125000 | 1755737350 | 45200 | 45200 | 45250 | 45200 | 54 |
| 403 | 20231227 | 124900 | 1753296500 | 45200 | 45200 | 45200 | 45200 | 144 |
| 404 | 20231227 | 124800 | 1746787700 | 45250 | 45250 | 45250 | 45250 | 25 |
| 405 | 20231227 | 124700 | 1745656450 | 45250 | 45250 | 45250 | 45250 | 108 |
| 406 | 20231227 | 124600 | 1740769450 | 45250 | 45250 | 45250 | 45250 | 0 |
| 407 | 20231227 | 124500 | 1740769450 | 45250 | 45200 | 45250 | 45200 | 117 |
| 408 | 20231227 | 124400 | 1735476050 | 45250 | 45250 | 45250 | 45250 | 1 |
| 409 | 20231227 | 124300 | 1735430800 | 45250 | 45250 | 45250 | 45250 | 28 |
| 410 | 20231227 | 124200 | 1734163800 | 45200 | 45200 | 45200 | 45200 | 13 |
| 411 | 20231227 | 124100 | 1733576200 | 45200 | 45250 | 45250 | 45200 | 128 |
| 412 | 20231227 | 124000 | 1727784250 | 45250 | 45250 | 45250 | 45250 | 3 |
| 413 | 20231227 | 123900 | 1727648500 | 45250 | 45300 | 45300 | 45250 | 22 |
| 414 | 20231227 | 123800 | 1726651950 | 45300 | 45250 | 45300 | 45250 | 78 |
| 415 | 20231227 | 123700 | 1723121900 | 45250 | 45250 | 45250 | 45250 | 5 |
| 416 | 20231227 | 123600 | 1722895650 | 45250 | 45200 | 45250 | 45200 | 281 |
| 417 | 20231227 | 123500 | 1710180900 | 45200 | 45200 | 45200 | 45200 | 16 |
| 418 | 20231227 | 123400 | 1709457700 | 45200 | 45200 | 45200 | 45200 | 6 |
| 419 | 20231227 | 123300 | 1709186500 | 45200 | 45250 | 45250 | 45200 | 14 |
| 420 | 20231227 | 123200 | 1708553600 | 45250 | 45250 | 45250 | 45200 | 198 |
| 421 | 20231227 | 123100 | 1699594450 | 45250 | 45250 | 45250 | 45250 | 0 |
| 422 | 20231227 | 123000 | 1699594450 | 45250 | 45200 | 45250 | 45200 | 56 |
| 423 | 20231227 | 122900 | 1697062050 | 45200 | 45200 | 45250 | 45200 | 90 |
| 424 | 20231227 | 122800 | 1692993550 | 45200 | 45200 | 45200 | 45200 | 74 |
| 425 | 20231227 | 122700 | 1689648750 | 45200 | 45150 | 45200 | 45150 | 56 |
| 426 | 20231227 | 122600 | 1687117700 | 45250 | 45200 | 45250 | 45200 | 202 |
| 427 | 20231227 | 122500 | 1677984300 | 45250 | 45200 | 45250 | 45200 | 250 |
| 428 | 20231227 | 122400 | 1666678100 | 45200 | 45200 | 45200 | 45100 | 186 |
| 429 | 20231227 | 122300 | 1658271000 | 45100 | 45150 | 45200 | 45100 | 160 |
| 430 | 20231227 | 122200 | 1651042450 | 45100 | 45000 | 45100 | 45000 | 1033 |
| 431 | 20231227 | 122100 | 1604502300 | 45000 | 45000 | 45000 | 45000 | 1 |
| 432 | 20231227 | 122000 | 1604457300 | 45000 | 45000 | 45000 | 45000 | 22 |
| 433 | 20231227 | 121900 | 1603467300 | 45000 | 45000 | 45000 | 45000 | 88 |
| 434 | 20231227 | 121800 | 1599507300 | 45000 | 45000 | 45000 | 45000 | 132 |
| 435 | 20231227 | 121700 | 1593567300 | 45000 | 45000 | 45000 | 44950 | 31 |
| 436 | 20231227 | 121600 | 1592172650 | 45000 | 45000 | 45000 | 45000 | 44 |
| 437 | 20231227 | 121500 | 1590192650 | 45000 | 45000 | 45000 | 45000 | 232 |
| 438 | 20231227 | 121400 | 1579752650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 439 | 20231227 | 121300 | 1579752650 | 45000 | 45000 | 45000 | 45000 | 1 |
| 440 | 20231227 | 121200 | 1579707650 | 45000 | 45100 | 45100 | 45000 | 234 |
| 441 | 20231227 | 121100 | 1569162600 | 45100 | 45100 | 45100 | 45100 | 37 |
| 442 | 20231227 | 121000 | 1567493900 | 45050 | 45000 | 45050 | 45000 | 174 |
| 443 | 20231227 | 120900 | 1559655250 | 45050 | 45000 | 45050 | 45000 | 383 |
| 444 | 20231227 | 120800 | 1542415850 | 45000 | 45000 | 45000 | 44950 | 74 |
| 445 | 20231227 | 120700 | 1539085900 | 45000 | 44950 | 45000 | 44950 | 748 |
| 446 | 20231227 | 120600 | 1505460850 | 44950 | 44950 | 44950 | 44950 | 95 |
| 447 | 20231227 | 120500 | 1501190600 | 44950 | 44950 | 45000 | 44950 | 309 |
| 448 | 20231227 | 120400 | 1487296050 | 44950 | 44950 | 44950 | 44950 | 227 |
| 449 | 20231227 | 120300 | 1477092400 | 44950 | 44900 | 44950 | 44900 | 21 |
| 450 | 20231227 | 120200 | 1476148500 | 44900 | 44950 | 44950 | 44900 | 111 |
| 451 | 20231227 | 120100 | 1471162350 | 44900 | 44900 | 44950 | 44900 | 27 |
| 452 | 20231227 | 120000 | 1469949950 | 44950 | 44900 | 44950 | 44900 | 256 |
| 453 | 20231227 | 115900 | 1458453200 | 44950 | 44950 | 44950 | 44950 | 51 |
| 454 | 20231227 | 115800 | 1456160750 | 44950 | 44900 | 44950 | 44900 | 147 |
| 455 | 20231227 | 115700 | 1449553900 | 44900 | 44900 | 44900 | 44900 | 21 |
| 456 | 20231227 | 115600 | 1448611000 | 44950 | 44950 | 44950 | 44950 | 5 |
| 457 | 20231227 | 115500 | 1448386250 | 44900 | 44900 | 44900 | 44900 | 58 |
| 458 | 20231227 | 115400 | 1445782050 | 44950 | 44900 | 44950 | 44900 | 19 |
| 459 | 20231227 | 115300 | 1444928900 | 44900 | 44850 | 44900 | 44850 | 15 |
| 460 | 20231227 | 115200 | 1444256000 | 44850 | 44900 | 44900 | 44850 | 13 |
| 461 | 20231227 | 115100 | 1443672600 | 44900 | 44900 | 44900 | 44900 | 93 |
| 462 | 20231227 | 115000 | 1439496900 | 44850 | 44850 | 44850 | 44850 | 61 |
| 463 | 20231227 | 114900 | 1436761050 | 44900 | 44900 | 44900 | 44900 | 3 |
| 464 | 20231227 | 114800 | 1436626350 | 44900 | 44850 | 44900 | 44850 | 40 |
| 465 | 20231227 | 114700 | 1434831850 | 44850 | 44850 | 44850 | 44850 | 3 |
| 466 | 20231227 | 114600 | 1434697300 | 44850 | 44850 | 44850 | 44850 | 18 |
| 467 | 20231227 | 114500 | 1433890000 | 44900 | 44850 | 44900 | 44850 | 26 |
| 468 | 20231227 | 114400 | 1432722650 | 44900 | 44900 | 44900 | 44900 | 2 |
| 469 | 20231227 | 114300 | 1432632850 | 44900 | 44950 | 44950 | 44900 | 33 |
| 470 | 20231227 | 114200 | 1431151100 | 44850 | 44900 | 44900 | 44850 | 204 |
| 471 | 20231227 | 114100 | 1421991600 | 44850 | 44850 | 44850 | 44850 | 215 |
| 472 | 20231227 | 114000 | 1412348850 | 44850 | 44850 | 44850 | 44800 | 18 |
| 473 | 20231227 | 113900 | 1411541600 | 44850 | 44800 | 44850 | 44800 | 94 |
| 474 | 20231227 | 113800 | 1407328700 | 44750 | 44800 | 44800 | 44750 | 102 |
| 475 | 20231227 | 113700 | 1402759350 | 44800 | 44750 | 44800 | 44750 | 12 |
| 476 | 20231227 | 113600 | 1402222300 | 44750 | 44750 | 44750 | 44750 | 11 |
| 477 | 20231227 | 113500 | 1401730050 | 44750 | 44750 | 44750 | 44750 | 7 |
| 478 | 20231227 | 113400 | 1401416800 | 44800 | 44800 | 44800 | 44800 | 2 |
| 479 | 20231227 | 113300 | 1401327200 | 44750 | 44800 | 44800 | 44750 | 22 |
| 480 | 20231227 | 113200 | 1400342650 | 44750 | 44700 | 44750 | 44650 | 62 |
| 481 | 20231227 | 113100 | 1397569100 | 44700 | 44700 | 44700 | 44700 | 0 |
| 482 | 20231227 | 113000 | 1397569100 | 44700 | 44700 | 44700 | 44700 | 1 |
| 483 | 20231227 | 112900 | 1397524400 | 44650 | 44700 | 44750 | 44650 | 135 |
| 484 | 20231227 | 112800 | 1391496250 | 44750 | 44700 | 44750 | 44700 | 26 |
| 485 | 20231227 | 112700 | 1390334000 | 44700 | 44700 | 44700 | 44700 | 1 |
| 486 | 20231227 | 112600 | 1390289300 | 44700 | 44700 | 44700 | 44700 | 235 |
| 487 | 20231227 | 112500 | 1379784800 | 44700 | 44700 | 44700 | 44700 | 1 |
| 488 | 20231227 | 112400 | 1379740100 | 44650 | 44650 | 44650 | 44650 | 7 |
| 489 | 20231227 | 112300 | 1379427550 | 44650 | 44700 | 44700 | 44650 | 45 |
| 490 | 20231227 | 112200 | 1377418150 | 44700 | 44700 | 44700 | 44700 | 32 |
| 491 | 20231227 | 112100 | 1375987750 | 44700 | 44700 | 44700 | 44700 | 0 |
| 492 | 20231227 | 112000 | 1375987750 | 44700 | 44700 | 44700 | 44700 | 12 |
| 493 | 20231227 | 111900 | 1375451350 | 44700 | 44700 | 44700 | 44700 | 0 |
| 494 | 20231227 | 111800 | 1375451350 | 44700 | 44650 | 44700 | 44600 | 154 |
| 495 | 20231227 | 111700 | 1368574200 | 44700 | 44700 | 44700 | 44650 | 34 |
| 496 | 20231227 | 111600 | 1367054450 | 44700 | 44750 | 44750 | 44700 | 53 |
| 497 | 20231227 | 111500 | 1364683200 | 44750 | 44700 | 44750 | 44700 | 2 |
| 498 | 20231227 | 111400 | 1364593750 | 44750 | 44750 | 44750 | 44750 | 25 |
| 499 | 20231227 | 111300 | 1363475000 | 44750 | 44750 | 44750 | 44750 | 22 |
| 500 | 20231227 | 111200 | 1362490500 | 44700 | 44750 | 44750 | 44700 | 6 |
| 501 | 20231227 | 111100 | 1362222050 | 44700 | 44700 | 44700 | 44700 | 20 |
| 502 | 20231227 | 111000 | 1361328050 | 44700 | 44700 | 44700 | 44650 | 30 |
| 503 | 20231227 | 110900 | 1359987400 | 44700 | 44700 | 44700 | 44700 | 2 |
| 504 | 20231227 | 110800 | 1359898000 | 44750 | 44750 | 44800 | 44750 | 62 |
| 505 | 20231227 | 110700 | 1357121400 | 44750 | 44850 | 44850 | 44750 | 156 |
| 506 | 20231227 | 110600 | 1350129650 | 44850 | 44850 | 44850 | 44850 | 70 |
| 507 | 20231227 | 110500 | 1346990150 | 44850 | 44900 | 44900 | 44850 | 390 |
| 508 | 20231227 | 110400 | 1329495650 | 44900 | 44750 | 44900 | 44750 | 823 |
| 509 | 20231227 | 110300 | 1292616100 | 44700 | 44600 | 44700 | 44600 | 1398 |
| 510 | 20231227 | 110200 | 1230172700 | 44550 | 44550 | 44550 | 44550 | 1 |
| 511 | 20231227 | 110100 | 1230128150 | 44600 | 44600 | 44600 | 44600 | 142 |
| 512 | 20231227 | 110000 | 1223794950 | 44600 | 44600 | 44600 | 44600 | 2 |
| 513 | 20231227 | 105900 | 1223705750 | 44600 | 44600 | 44600 | 44600 | 60 |
| 514 | 20231227 | 105800 | 1221029750 | 44600 | 44600 | 44600 | 44600 | 50 |
| 515 | 20231227 | 105700 | 1218799750 | 44600 | 44600 | 44600 | 44600 | 183 |
| 516 | 20231227 | 105600 | 1210637950 | 44600 | 44600 | 44600 | 44600 | 339 |
| 517 | 20231227 | 105500 | 1195518550 | 44600 | 44600 | 44600 | 44600 | 42 |
| 518 | 20231227 | 105400 | 1193645350 | 44650 | 44650 | 44650 | 44650 | 30 |
| 519 | 20231227 | 105300 | 1192305850 | 44650 | 44650 | 44650 | 44650 | 109 |
| 520 | 20231227 | 105200 | 1187439000 | 44600 | 44600 | 44600 | 44600 | 1 |
| 521 | 20231227 | 105100 | 1187394400 | 44650 | 44600 | 44650 | 44600 | 38 |
| 522 | 20231227 | 105000 | 1185699000 | 44600 | 44650 | 44650 | 44600 | 3 |
| 523 | 20231227 | 104900 | 1185565150 | 44650 | 44700 | 44700 | 44650 | 174 |
| 524 | 20231227 | 104800 | 1177792400 | 44650 | 44650 | 44650 | 44600 | 186 |
| 525 | 20231227 | 104700 | 1169487750 | 44600 | 44600 | 44600 | 44600 | 27 |
| 526 | 20231227 | 104600 | 1168283550 | 44600 | 44600 | 44600 | 44600 | 53 |
| 527 | 20231227 | 104500 | 1165919750 | 44600 | 44600 | 44600 | 44500 | 211 |
| 528 | 20231227 | 104400 | 1156518350 | 44550 | 44550 | 44550 | 44550 | 9 |
| 529 | 20231227 | 104300 | 1156117400 | 44650 | 44600 | 44650 | 44600 | 210 |
| 530 | 20231227 | 104200 | 1146748500 | 44600 | 44650 | 44650 | 44600 | 190 |
| 531 | 20231227 | 104100 | 1138265050 | 44600 | 44600 | 44600 | 44600 | 102 |
| 532 | 20231227 | 104000 | 1133715850 | 44600 | 44500 | 44600 | 44500 | 508 |
| 533 | 20231227 | 103900 | 1111064800 | 44500 | 44500 | 44500 | 44500 | 40 |
| 534 | 20231227 | 103800 | 1109284800 | 44500 | 44550 | 44550 | 44500 | 103 |
| 535 | 20231227 | 103700 | 1104700350 | 44550 | 44500 | 44550 | 44500 | 70 |
| 536 | 20231227 | 103600 | 1101582050 | 44550 | 44350 | 44550 | 44350 | 955 |
| 537 | 20231227 | 103500 | 1059072050 | 44350 | 44400 | 44400 | 44350 | 55 |
| 538 | 20231227 | 103400 | 1056630100 | 44400 | 44400 | 44400 | 44400 | 22 |
| 539 | 20231227 | 103300 | 1055653300 | 44400 | 44400 | 44400 | 44400 | 15 |
| 540 | 20231227 | 103200 | 1054987300 | 44400 | 44400 | 44450 | 44400 | 57 |
| 541 | 20231227 | 103100 | 1052456200 | 44400 | 44300 | 44400 | 44300 | 21 |
| 542 | 20231227 | 103000 | 1051524000 | 44300 | 44350 | 44350 | 44300 | 24 |
| 543 | 20231227 | 102900 | 1050459650 | 44300 | 44300 | 44300 | 44300 | 128 |
| 544 | 20231227 | 102800 | 1044789250 | 44300 | 44300 | 44300 | 44300 | 190 |
| 545 | 20231227 | 102700 | 1036372250 | 44300 | 44350 | 44350 | 44300 | 28 |
| 546 | 20231227 | 102600 | 1035131000 | 44400 | 44350 | 44400 | 44350 | 155 |
| 547 | 20231227 | 102500 | 1028255750 | 44350 | 44400 | 44400 | 44350 | 209 |
| 548 | 20231227 | 102400 | 1018978250 | 44350 | 44300 | 44350 | 44300 | 69 |
| 549 | 20231227 | 102300 | 1015918200 | 44300 | 44250 | 44300 | 44250 | 12 |
| 550 | 20231227 | 102200 | 1015386650 | 44250 | 44250 | 44250 | 44250 | 20 |
| 551 | 20231227 | 102100 | 1014501650 | 44200 | 44200 | 44200 | 44200 | 8 |
| 552 | 20231227 | 102000 | 1014148050 | 44200 | 44300 | 44400 | 44200 | 665 |
| 553 | 20231227 | 101900 | 984637450 | 44300 | 44000 | 44300 | 44000 | 117 |
| 554 | 20231227 | 101800 | 979472650 | 44000 | 43900 | 44000 | 43900 | 177 |
| 555 | 20231227 | 101700 | 971688000 | 43900 | 43950 | 43950 | 43900 | 111 |
| 556 | 20231227 | 101600 | 966810100 | 43950 | 43850 | 43950 | 43850 | 205 |
| 557 | 20231227 | 101500 | 957808900 | 43800 | 43750 | 43800 | 43750 | 136 |
| 558 | 20231227 | 101400 | 951852500 | 43750 | 43750 | 43800 | 43750 | 244 |
| 559 | 20231227 | 101300 | 941177050 | 43800 | 43950 | 43950 | 43800 | 1006 |
| 560 | 20231227 | 101200 | 897051100 | 43950 | 43950 | 43950 | 43900 | 83 |
| 561 | 20231227 | 101100 | 893406650 | 43950 | 43950 | 43950 | 43950 | 340 |
| 562 | 20231227 | 101000 | 878463650 | 44000 | 44000 | 44050 | 44000 | 381 |
| 563 | 20231227 | 100900 | 861699300 | 44000 | 44050 | 44050 | 44000 | 66 |
| 564 | 20231227 | 100800 | 858794900 | 44000 | 44000 | 44000 | 44000 | 7 |
| 565 | 20231227 | 100700 | 858486900 | 44000 | 44100 | 44100 | 44000 | 333 |
| 566 | 20231227 | 100600 | 843821000 | 44100 | 44100 | 44150 | 44050 | 494 |
| 567 | 20231227 | 100500 | 822054850 | 44150 | 44050 | 44150 | 44050 | 97 |
| 568 | 20231227 | 100400 | 817779750 | 44050 | 44000 | 44050 | 44000 | 155 |
| 569 | 20231227 | 100300 | 810955050 | 44000 | 44050 | 44050 | 44000 | 73 |
| 570 | 20231227 | 100200 | 807742700 | 44000 | 44000 | 44000 | 43950 | 243 |
| 571 | 20231227 | 100100 | 797051550 | 44000 | 44000 | 44000 | 43950 | 63 |
| 572 | 20231227 | 100000 | 794282400 | 44000 | 44000 | 44000 | 43950 | 152 |
| 573 | 20231227 | 095900 | 787596750 | 43950 | 44100 | 44100 | 43950 | 1221 |
| 574 | 20231227 | 095800 | 733845150 | 44100 | 44100 | 44150 | 44100 | 26 |
| 575 | 20231227 | 095700 | 732698300 | 44100 | 44100 | 44100 | 44100 | 29 |
| 576 | 20231227 | 095600 | 731419400 | 44100 | 44100 | 44100 | 44100 | 15 |
| 577 | 20231227 | 095500 | 730757900 | 44100 | 44050 | 44200 | 44000 | 245 |
| 578 | 20231227 | 095400 | 719959450 | 44100 | 44150 | 44150 | 44000 | 2725 |
| 579 | 20231227 | 095300 | 599785650 | 44200 | 44250 | 44250 | 44200 | 422 |
| 580 | 20231227 | 095200 | 581127750 | 44250 | 44300 | 44300 | 44250 | 86 |
| 581 | 20231227 | 095100 | 577321700 | 44250 | 44250 | 44250 | 44250 | 20 |
| 582 | 20231227 | 095000 | 576436700 | 44250 | 44250 | 44250 | 44250 | 6 |
| 583 | 20231227 | 094900 | 576171200 | 44250 | 44250 | 44250 | 44250 | 134 |
| 584 | 20231227 | 094800 | 570241700 | 44250 | 44150 | 44250 | 44150 | 128 |
| 585 | 20231227 | 094700 | 564583350 | 44150 | 44200 | 44200 | 44150 | 116 |
| 586 | 20231227 | 094600 | 559457950 | 44150 | 44200 | 44200 | 44150 | 246 |
| 587 | 20231227 | 094500 | 548592000 | 44200 | 44250 | 44250 | 44200 | 105 |
| 588 | 20231227 | 094400 | 543950900 | 44250 | 44300 | 44300 | 44200 | 762 |
| 589 | 20231227 | 094300 | 510210300 | 44350 | 44400 | 44400 | 44350 | 1423 |
| 590 | 20231227 | 094200 | 447054650 | 44400 | 44400 | 44400 | 44400 | 7 |
| 591 | 20231227 | 094100 | 446743850 | 44400 | 44450 | 44500 | 44400 | 126 |
| 592 | 20231227 | 094000 | 441146950 | 44450 | 44550 | 44550 | 44450 | 50 |
| 593 | 20231227 | 093900 | 438924250 | 44550 | 44500 | 44550 | 44500 | 26 |
| 594 | 20231227 | 093800 | 437767150 | 44500 | 44450 | 44500 | 44450 | 553 |
| 595 | 20231227 | 093700 | 413160250 | 44500 | 44500 | 44500 | 44500 | 113 |
| 596 | 20231227 | 093600 | 408131750 | 44450 | 44400 | 44450 | 44400 | 241 |
| 597 | 20231227 | 093500 | 397421400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 598 | 20231227 | 093400 | 397421400 | 44450 | 44500 | 44500 | 44450 | 296 |
| 599 | 20231227 | 093300 | 384263950 | 44500 | 44500 | 44500 | 44500 | 37 |
| 600 | 20231227 | 093200 | 382617450 | 44500 | 44500 | 44500 | 44500 | 152 |
| 601 | 20231227 | 093100 | 375853450 | 44550 | 44500 | 44550 | 44500 | 46 |
| 602 | 20231227 | 093000 | 373806400 | 44500 | 44550 | 44550 | 44500 | 868 |
| 603 | 20231227 | 092900 | 335172800 | 44550 | 44650 | 44650 | 44550 | 76 |
| 604 | 20231227 | 092800 | 331779900 | 44550 | 44700 | 44700 | 44550 | 370 |
| 605 | 20231227 | 092700 | 315275900 | 44700 | 44650 | 44700 | 44650 | 455 |
| 606 | 20231227 | 092600 | 294947500 | 44650 | 44600 | 44650 | 44600 | 87 |
| 607 | 20231227 | 092500 | 291065150 | 44600 | 44550 | 44700 | 44550 | 630 |
| 608 | 20231227 | 092400 | 262956250 | 44550 | 44550 | 44550 | 44550 | 283 |
| 609 | 20231227 | 092300 | 250348600 | 44550 | 44500 | 44550 | 44500 | 7 |
| 610 | 20231227 | 092200 | 250037000 | 44550 | 44550 | 44550 | 44550 | 1 |
| 611 | 20231227 | 092100 | 249992450 | 44550 | 44500 | 44550 | 44500 | 109 |
| 612 | 20231227 | 092000 | 245141850 | 44450 | 44450 | 44500 | 44450 | 130 |
| 613 | 20231227 | 091900 | 239359350 | 44450 | 44550 | 44550 | 44450 | 351 |
| 614 | 20231227 | 091800 | 223736700 | 44500 | 44500 | 44500 | 44500 | 140 |
| 615 | 20231227 | 091700 | 217506700 | 44500 | 44450 | 44500 | 44350 | 217 |
| 616 | 20231227 | 091600 | 207862850 | 44450 | 44350 | 44500 | 44300 | 193 |
| 617 | 20231227 | 091500 | 199292500 | 44350 | 44250 | 44350 | 44250 | 239 |
| 618 | 20231227 | 091400 | 188712900 | 44250 | 44300 | 44300 | 44250 | 236 |
| 619 | 20231227 | 091300 | 178259850 | 44350 | 44450 | 44500 | 44350 | 317 |
| 620 | 20231227 | 091200 | 164185100 | 44450 | 44450 | 44500 | 44450 | 35 |
| 621 | 20231227 | 091100 | 162628700 | 44450 | 44550 | 44550 | 44450 | 297 |
| 622 | 20231227 | 091000 | 149412450 | 44550 | 44500 | 44550 | 44500 | 110 |
| 623 | 20231227 | 090900 | 144512450 | 44450 | 44350 | 44450 | 44350 | 149 |
| 624 | 20231227 | 090800 | 137900250 | 44350 | 44350 | 44350 | 44350 | 432 |
| 625 | 20231227 | 090700 | 118741050 | 44350 | 44350 | 44350 | 44350 | 81 |
| 626 | 20231227 | 090600 | 115148700 | 44300 | 44300 | 44350 | 44300 | 106 |
| 627 | 20231227 | 090500 | 110450050 | 44300 | 44450 | 44450 | 44300 | 248 |
| 628 | 20231227 | 090400 | 99460650 | 44500 | 44400 | 44500 | 44400 | 72 |
| 629 | 20231227 | 090300 | 96263650 | 44400 | 44150 | 44400 | 44100 | 667 |
| 630 | 20231227 | 090200 | 66782450 | 44150 | 44350 | 44350 | 44050 | 1025 |
| 631 | 20231227 | 090100 | 21517400 | 44350 | 44300 | 44350 | 44250 | 233 |
| 632 | 20231227 | 090000 | 11202250 | 44300 | 44250 | 44400 | 44250 | 253 |