31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231228 | 185300 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 835 |
| 3 | 20231228 | 185200 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 4 | 20231228 | 185100 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 5 | 20231228 | 185000 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 6 | 20231228 | 184900 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 7 | 20231228 | 184800 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 8 | 20231228 | 184700 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 9 | 20231228 | 184600 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 10 | 20231228 | 184500 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 11 | 20231228 | 184400 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 12 | 20231228 | 184300 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 13 | 20231228 | 184200 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 14 | 20231228 | 184100 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 15 | 20231228 | 184000 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 16 | 20231228 | 183900 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 17 | 20231228 | 183800 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 18 | 20231228 | 183700 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 19 | 20231228 | 183600 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 20 | 20231228 | 183500 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 21 | 20231228 | 183400 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 22 | 20231228 | 183300 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 23 | 20231228 | 183200 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 24 | 20231228 | 183100 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 25 | 20231228 | 183000 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 26 | 20231228 | 182900 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 27 | 20231228 | 182800 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 28 | 20231228 | 182700 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 29 | 20231228 | 182600 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 30 | 20231228 | 182500 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 31 | 20231228 | 182400 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 32 | 20231228 | 182300 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 835 |
| 33 | 20231228 | 182200 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 34 | 20231228 | 182100 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 35 | 20231228 | 182000 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 36 | 20231228 | 181900 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 37 | 20231228 | 181800 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 38 | 20231228 | 181700 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 39 | 20231228 | 181600 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 40 | 20231228 | 181500 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 41 | 20231228 | 181400 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 42 | 20231228 | 181300 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 43 | 20231228 | 181200 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 44 | 20231228 | 181100 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 45 | 20231228 | 181000 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 46 | 20231228 | 180900 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 47 | 20231228 | 180800 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 48 | 20231228 | 180700 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 49 | 20231228 | 180600 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 50 | 20231228 | 180500 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 51 | 20231228 | 180400 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 52 | 20231228 | 180300 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 53 | 20231228 | 180200 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 54 | 20231228 | 180100 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 55 | 20231228 | 180000 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 56 | 20231228 | 175900 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 57 | 20231228 | 175800 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 58 | 20231228 | 175700 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 59 | 20231228 | 175600 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 60 | 20231228 | 175500 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 61 | 20231228 | 175400 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 62 | 20231228 | 175300 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 835 |
| 63 | 20231228 | 175200 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 64 | 20231228 | 175100 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 65 | 20231228 | 175000 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 66 | 20231228 | 174900 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 67 | 20231228 | 174800 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 68 | 20231228 | 174700 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 69 | 20231228 | 174600 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 70 | 20231228 | 174500 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 71 | 20231228 | 174400 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 72 | 20231228 | 174300 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 73 | 20231228 | 174200 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 74 | 20231228 | 174100 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 75 | 20231228 | 174000 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 76 | 20231228 | 173900 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 77 | 20231228 | 173800 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 78 | 20231228 | 173700 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 79 | 20231228 | 173600 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 80 | 20231228 | 173500 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 81 | 20231228 | 173400 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 82 | 20231228 | 173300 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 83 | 20231228 | 173200 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 84 | 20231228 | 173100 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 85 | 20231228 | 173000 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 86 | 20231228 | 172900 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 87 | 20231228 | 172800 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 88 | 20231228 | 172700 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 89 | 20231228 | 172600 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 90 | 20231228 | 172500 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 91 | 20231228 | 172400 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 92 | 20231228 | 172300 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 835 |
| 93 | 20231228 | 172200 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 94 | 20231228 | 172100 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 95 | 20231228 | 172000 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 96 | 20231228 | 171900 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 97 | 20231228 | 171800 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 98 | 20231228 | 171700 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 99 | 20231228 | 171600 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 100 | 20231228 | 171500 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 101 | 20231228 | 171400 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 102 | 20231228 | 171300 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 103 | 20231228 | 171200 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 104 | 20231228 | 171100 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 105 | 20231228 | 171000 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 106 | 20231228 | 170900 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 107 | 20231228 | 170800 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 108 | 20231228 | 170700 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 109 | 20231228 | 170600 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 110 | 20231228 | 170500 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 111 | 20231228 | 170400 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 112 | 20231228 | 170300 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 113 | 20231228 | 170200 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 114 | 20231228 | 170100 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 115 | 20231228 | 170000 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 116 | 20231228 | 165900 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 117 | 20231228 | 165800 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 118 | 20231228 | 165700 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 119 | 20231228 | 165600 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 120 | 20231228 | 165500 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 121 | 20231228 | 165400 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 122 | 20231228 | 165300 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 835 |
| 123 | 20231228 | 165200 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 124 | 20231228 | 165100 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 125 | 20231228 | 165000 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 126 | 20231228 | 164900 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 127 | 20231228 | 164800 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 128 | 20231228 | 164700 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 129 | 20231228 | 164600 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 130 | 20231228 | 164500 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 131 | 20231228 | 164400 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 132 | 20231228 | 164300 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 133 | 20231228 | 164200 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 134 | 20231228 | 164100 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 135 | 20231228 | 164000 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 136 | 20231228 | 163900 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 137 | 20231228 | 163800 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 138 | 20231228 | 163700 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 139 | 20231228 | 163600 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 140 | 20231228 | 163500 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 141 | 20231228 | 163400 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 142 | 20231228 | 163300 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 143 | 20231228 | 163200 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 144 | 20231228 | 163100 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 145 | 20231228 | 163000 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 146 | 20231228 | 162900 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 147 | 20231228 | 162800 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 148 | 20231228 | 162700 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 149 | 20231228 | 162600 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 150 | 20231228 | 162500 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 151 | 20231228 | 162400 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 152 | 20231228 | 162300 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 835 |
| 153 | 20231228 | 162200 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 154 | 20231228 | 162100 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 155 | 20231228 | 162000 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 156 | 20231228 | 161900 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 157 | 20231228 | 161800 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 158 | 20231228 | 161700 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 159 | 20231228 | 161600 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 160 | 20231228 | 161500 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 161 | 20231228 | 161400 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 162 | 20231228 | 161300 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 163 | 20231228 | 161200 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 164 | 20231228 | 161100 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 165 | 20231228 | 161000 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 166 | 20231228 | 160900 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 167 | 20231228 | 160800 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 168 | 20231228 | 160700 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 169 | 20231228 | 160600 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 170 | 20231228 | 160500 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 171 | 20231228 | 160400 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 172 | 20231228 | 160300 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 173 | 20231228 | 160200 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 174 | 20231228 | 160100 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 175 | 20231228 | 160000 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 176 | 20231228 | 155900 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 177 | 20231228 | 155800 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 178 | 20231228 | 155700 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 179 | 20231228 | 155600 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 180 | 20231228 | 155500 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 181 | 20231228 | 155400 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 182 | 20231228 | 155300 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 835 |
| 183 | 20231228 | 155200 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 184 | 20231228 | 155100 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 185 | 20231228 | 155000 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 186 | 20231228 | 154900 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 187 | 20231228 | 154800 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 188 | 20231228 | 154700 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 189 | 20231228 | 154600 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 190 | 20231228 | 154500 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 191 | 20231228 | 154400 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 192 | 20231228 | 154300 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 193 | 20231228 | 154200 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 194 | 20231228 | 154100 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 195 | 20231228 | 154000 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 196 | 20231228 | 153900 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 197 | 20231228 | 153800 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 198 | 20231228 | 153700 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 199 | 20231228 | 153600 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 200 | 20231228 | 153500 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 201 | 20231228 | 153400 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 202 | 20231228 | 153300 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 203 | 20231228 | 153200 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 204 | 20231228 | 153100 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 0 |
| 205 | 20231228 | 153000 | 3094634250 | 47200 | 47200 | 47200 | 47200 | 835 |
| 206 | 20231228 | 152900 | 3055222250 | 47250 | 47250 | 47250 | 47250 | 0 |
| 207 | 20231228 | 152800 | 3055222250 | 47250 | 47250 | 47250 | 47250 | 0 |
| 208 | 20231228 | 152700 | 3055222250 | 47250 | 47250 | 47250 | 47250 | 0 |
| 209 | 20231228 | 152600 | 3055222250 | 47250 | 47250 | 47250 | 47250 | 0 |
| 210 | 20231228 | 152500 | 3055222250 | 47250 | 47250 | 47250 | 47250 | 0 |
| 211 | 20231228 | 152400 | 3055222250 | 47250 | 47250 | 47250 | 47250 | 0 |
| 212 | 20231228 | 152300 | 3055222250 | 47250 | 47250 | 47250 | 47250 | 0 |
| 213 | 20231228 | 152200 | 3055222250 | 47250 | 47250 | 47250 | 47250 | 0 |
| 214 | 20231228 | 152100 | 3055222250 | 47250 | 47250 | 47250 | 47250 | 0 |
| 215 | 20231228 | 152000 | 3055222250 | 47250 | 47250 | 47250 | 47250 | 0 |
| 216 | 20231228 | 151900 | 3055222250 | 47250 | 47200 | 47250 | 47150 | 85 |
| 217 | 20231228 | 151800 | 3051207000 | 47200 | 47150 | 47250 | 47150 | 161 |
| 218 | 20231228 | 151700 | 3043601150 | 47150 | 47200 | 47300 | 47150 | 224 |
| 219 | 20231228 | 151600 | 3033022550 | 47250 | 47200 | 47300 | 47150 | 163 |
| 220 | 20231228 | 151500 | 3025328550 | 47150 | 47150 | 47200 | 47100 | 104 |
| 221 | 20231228 | 151400 | 3020421400 | 47150 | 47200 | 47250 | 47150 | 218 |
| 222 | 20231228 | 151300 | 3010128700 | 47250 | 47200 | 47250 | 47150 | 127 |
| 223 | 20231228 | 151200 | 3004131800 | 47200 | 47200 | 47200 | 47200 | 119 |
| 224 | 20231228 | 151100 | 2998515000 | 47300 | 47250 | 47300 | 47250 | 339 |
| 225 | 20231228 | 151000 | 2982489550 | 47200 | 47250 | 47250 | 47200 | 205 |
| 226 | 20231228 | 150900 | 2972805050 | 47200 | 47250 | 47250 | 47200 | 528 |
| 227 | 20231228 | 150800 | 2947867250 | 47200 | 47250 | 47250 | 47200 | 189 |
| 228 | 20231228 | 150700 | 2938938200 | 47250 | 47200 | 47250 | 47200 | 242 |
| 229 | 20231228 | 150600 | 2927512450 | 47200 | 47250 | 47300 | 47200 | 194 |
| 230 | 20231228 | 150500 | 2918343600 | 47200 | 47200 | 47250 | 47200 | 493 |
| 231 | 20231228 | 150400 | 2895055650 | 47200 | 47200 | 47250 | 47150 | 289 |
| 232 | 20231228 | 150300 | 2881409750 | 47250 | 47200 | 47250 | 47200 | 176 |
| 233 | 20231228 | 150200 | 2873094350 | 47200 | 47300 | 47300 | 47200 | 222 |
| 234 | 20231228 | 150100 | 2862601750 | 47300 | 47250 | 47300 | 47250 | 490 |
| 235 | 20231228 | 150000 | 2839430300 | 47250 | 47300 | 47300 | 47200 | 428 |
| 236 | 20231228 | 145900 | 2819208600 | 47300 | 47250 | 47300 | 47250 | 223 |
| 237 | 20231228 | 145800 | 2808668250 | 47200 | 47250 | 47300 | 47200 | 305 |
| 238 | 20231228 | 145700 | 2794254950 | 47250 | 47250 | 47250 | 47200 | 430 |
| 239 | 20231228 | 145600 | 2773942500 | 47200 | 47200 | 47250 | 47200 | 192 |
| 240 | 20231228 | 145500 | 2764878050 | 47150 | 47200 | 47250 | 47150 | 528 |
| 241 | 20231228 | 145400 | 2739954600 | 47150 | 47200 | 47200 | 47150 | 183 |
| 242 | 20231228 | 145300 | 2731318000 | 47150 | 47100 | 47150 | 47050 | 282 |
| 243 | 20231228 | 145200 | 2718038750 | 47050 | 47100 | 47100 | 47050 | 297 |
| 244 | 20231228 | 145100 | 2704056400 | 47100 | 47050 | 47100 | 47050 | 195 |
| 245 | 20231228 | 145000 | 2694871950 | 47050 | 47100 | 47100 | 47050 | 296 |
| 246 | 20231228 | 144900 | 2680936350 | 47100 | 47050 | 47100 | 47000 | 196 |
| 247 | 20231228 | 144800 | 2671711500 | 47000 | 47000 | 47000 | 47000 | 123 |
| 248 | 20231228 | 144700 | 2665930500 | 47000 | 47000 | 47050 | 47000 | 644 |
| 249 | 20231228 | 144600 | 2635662100 | 47000 | 47000 | 47000 | 46950 | 176 |
| 250 | 20231228 | 144500 | 2627392500 | 47000 | 47000 | 47000 | 46950 | 1130 |
| 251 | 20231228 | 144400 | 2574300500 | 47000 | 47000 | 47000 | 47000 | 143 |
| 252 | 20231228 | 144300 | 2567579500 | 47000 | 47000 | 47000 | 46950 | 196 |
| 253 | 20231228 | 144200 | 2558367550 | 47000 | 47000 | 47000 | 47000 | 217 |
| 254 | 20231228 | 144100 | 2548168550 | 47000 | 47000 | 47000 | 47000 | 140 |
| 255 | 20231228 | 144000 | 2541588550 | 47000 | 47000 | 47000 | 46950 | 488 |
| 256 | 20231228 | 143900 | 2518669050 | 47000 | 47000 | 47000 | 46950 | 1165 |
| 257 | 20231228 | 143800 | 2463929050 | 47000 | 47000 | 47000 | 46950 | 214 |
| 258 | 20231228 | 143700 | 2453871850 | 47000 | 47000 | 47000 | 47000 | 191 |
| 259 | 20231228 | 143600 | 2444894850 | 47000 | 47000 | 47000 | 47000 | 548 |
| 260 | 20231228 | 143500 | 2419138850 | 47000 | 47000 | 47000 | 47000 | 112 |
| 261 | 20231228 | 143400 | 2413874850 | 47000 | 47000 | 47000 | 46950 | 251 |
| 262 | 20231228 | 143300 | 2402078350 | 47000 | 47000 | 47000 | 47000 | 175 |
| 263 | 20231228 | 143200 | 2393853350 | 47000 | 47000 | 47000 | 46950 | 210 |
| 264 | 20231228 | 143100 | 2383983750 | 47000 | 46950 | 47000 | 46950 | 123 |
| 265 | 20231228 | 143000 | 2378203600 | 47000 | 47000 | 47000 | 46950 | 128 |
| 266 | 20231228 | 142900 | 2372193700 | 47000 | 46950 | 47000 | 46900 | 210 |
| 267 | 20231228 | 142800 | 2362330550 | 46950 | 46950 | 46950 | 46950 | 10 |
| 268 | 20231228 | 142700 | 2361861050 | 46950 | 46950 | 46950 | 46900 | 386 |
| 269 | 20231228 | 142600 | 2343756050 | 46950 | 46950 | 47000 | 46950 | 142 |
| 270 | 20231228 | 142500 | 2337088850 | 46950 | 46950 | 46950 | 46950 | 25 |
| 271 | 20231228 | 142400 | 2335915100 | 46950 | 46950 | 46950 | 46950 | 19 |
| 272 | 20231228 | 142300 | 2335023050 | 46950 | 46950 | 46950 | 46900 | 33 |
| 273 | 20231228 | 142200 | 2333474550 | 46900 | 46950 | 46950 | 46900 | 12 |
| 274 | 20231228 | 142100 | 2332911200 | 46950 | 47000 | 47000 | 46950 | 219 |
| 275 | 20231228 | 142000 | 2322628550 | 47000 | 46950 | 47000 | 46950 | 17 |
| 276 | 20231228 | 141900 | 2321829950 | 47000 | 47000 | 47000 | 47000 | 67 |
| 277 | 20231228 | 141800 | 2318680950 | 47000 | 46950 | 47000 | 46950 | 29 |
| 278 | 20231228 | 141700 | 2317318800 | 46950 | 46950 | 47000 | 46950 | 124 |
| 279 | 20231228 | 141600 | 2311496500 | 47000 | 47000 | 47000 | 47000 | 13 |
| 280 | 20231228 | 141500 | 2310885500 | 46950 | 46950 | 46950 | 46950 | 117 |
| 281 | 20231228 | 141400 | 2305392350 | 47000 | 47000 | 47000 | 47000 | 21 |
| 282 | 20231228 | 141300 | 2304405350 | 46950 | 46950 | 46950 | 46950 | 20 |
| 283 | 20231228 | 141200 | 2303466350 | 46950 | 46950 | 46950 | 46950 | 18 |
| 284 | 20231228 | 141100 | 2302621250 | 46950 | 46950 | 46950 | 46950 | 24 |
| 285 | 20231228 | 141000 | 2301494450 | 46950 | 46950 | 46950 | 46900 | 30 |
| 286 | 20231228 | 140900 | 2300086000 | 46950 | 46950 | 46950 | 46950 | 53 |
| 287 | 20231228 | 140800 | 2297597650 | 47000 | 47000 | 47000 | 46950 | 47 |
| 288 | 20231228 | 140700 | 2295390150 | 47000 | 47000 | 47000 | 47000 | 9 |
| 289 | 20231228 | 140600 | 2294967150 | 46950 | 47000 | 47000 | 46950 | 44 |
| 290 | 20231228 | 140500 | 2292901150 | 47000 | 47000 | 47000 | 47000 | 17 |
| 291 | 20231228 | 140400 | 2292102150 | 46950 | 47000 | 47000 | 46950 | 22 |
| 292 | 20231228 | 140300 | 2291069000 | 46900 | 47000 | 47000 | 46900 | 287 |
| 293 | 20231228 | 140200 | 2277599750 | 47000 | 47000 | 47000 | 47000 | 19 |
| 294 | 20231228 | 140100 | 2276706750 | 47000 | 47000 | 47000 | 47000 | 11 |
| 295 | 20231228 | 140000 | 2276189750 | 47000 | 47000 | 47000 | 46900 | 57 |
| 296 | 20231228 | 135900 | 2273513450 | 47000 | 46950 | 47000 | 46950 | 43 |
| 297 | 20231228 | 135800 | 2271494150 | 47000 | 47000 | 47000 | 47000 | 13 |
| 298 | 20231228 | 135700 | 2270883150 | 46950 | 46950 | 46950 | 46950 | 42 |
| 299 | 20231228 | 135600 | 2268911250 | 46950 | 46950 | 47000 | 46950 | 245 |
| 300 | 20231228 | 135500 | 2257407250 | 47000 | 47000 | 47000 | 47000 | 12 |
| 301 | 20231228 | 135400 | 2256843250 | 47000 | 47000 | 47000 | 47000 | 10 |
| 302 | 20231228 | 135300 | 2256373250 | 47000 | 47000 | 47000 | 46950 | 114 |
| 303 | 20231228 | 135200 | 2251020250 | 47000 | 47000 | 47000 | 46950 | 27 |
| 304 | 20231228 | 135100 | 2249751800 | 46950 | 46950 | 47000 | 46950 | 242 |
| 305 | 20231228 | 135000 | 2238389550 | 47000 | 47000 | 47000 | 46950 | 33 |
| 306 | 20231228 | 134900 | 2236839300 | 46950 | 47000 | 47000 | 46950 | 13 |
| 307 | 20231228 | 134800 | 2236228350 | 47000 | 46950 | 47000 | 46950 | 14 |
| 308 | 20231228 | 134700 | 2235570450 | 47000 | 47000 | 47000 | 46950 | 34 |
| 309 | 20231228 | 134600 | 2233973300 | 47000 | 46950 | 47000 | 46950 | 24 |
| 310 | 20231228 | 134500 | 2232845450 | 47000 | 47000 | 47000 | 47000 | 8 |
| 311 | 20231228 | 134400 | 2232469450 | 47000 | 47000 | 47000 | 47000 | 11 |
| 312 | 20231228 | 134300 | 2231952450 | 47000 | 47000 | 47000 | 46950 | 20 |
| 313 | 20231228 | 134200 | 2231012500 | 47000 | 47000 | 47000 | 47000 | 11 |
| 314 | 20231228 | 134100 | 2230495500 | 47000 | 47000 | 47000 | 47000 | 12 |
| 315 | 20231228 | 134000 | 2229931500 | 47000 | 47000 | 47000 | 47000 | 19 |
| 316 | 20231228 | 133900 | 2229038500 | 47000 | 47000 | 47000 | 47000 | 7 |
| 317 | 20231228 | 133800 | 2228709500 | 47000 | 46950 | 47000 | 46950 | 35 |
| 318 | 20231228 | 133700 | 2227065350 | 47000 | 47000 | 47000 | 47000 | 21 |
| 319 | 20231228 | 133600 | 2226078350 | 47000 | 47000 | 47000 | 47000 | 11 |
| 320 | 20231228 | 133500 | 2225561350 | 47000 | 46950 | 47000 | 46950 | 23 |
| 321 | 20231228 | 133400 | 2224480900 | 47000 | 47000 | 47000 | 47000 | 17 |
| 322 | 20231228 | 133300 | 2223681900 | 47000 | 47000 | 47000 | 47000 | 3 |
| 323 | 20231228 | 133200 | 2223540900 | 47000 | 46950 | 47000 | 46950 | 45 |
| 324 | 20231228 | 133100 | 2221427200 | 47000 | 47000 | 47000 | 47000 | 22 |
| 325 | 20231228 | 133000 | 2220393200 | 47000 | 47000 | 47000 | 46950 | 276 |
| 326 | 20231228 | 132900 | 2207434650 | 47000 | 47000 | 47000 | 46950 | 26 |
| 327 | 20231228 | 132800 | 2206213000 | 47000 | 47000 | 47000 | 47000 | 17 |
| 328 | 20231228 | 132700 | 2205414000 | 47000 | 47000 | 47000 | 47000 | 2 |
| 329 | 20231228 | 132600 | 2205320000 | 47000 | 46950 | 47000 | 46950 | 163 |
| 330 | 20231228 | 132500 | 2197666150 | 46950 | 47000 | 47000 | 46950 | 20 |
| 331 | 20231228 | 132400 | 2196726400 | 47000 | 47000 | 47050 | 47000 | 598 |
| 332 | 20231228 | 132300 | 2168619650 | 47000 | 47000 | 47000 | 47000 | 13 |
| 333 | 20231228 | 132200 | 2168008650 | 47000 | 47000 | 47000 | 46950 | 208 |
| 334 | 20231228 | 132100 | 2158242100 | 47000 | 47000 | 47000 | 47000 | 7 |
| 335 | 20231228 | 132000 | 2157913100 | 47000 | 47000 | 47000 | 46950 | 27 |
| 336 | 20231228 | 131900 | 2156644750 | 47000 | 47000 | 47000 | 46950 | 20 |
| 337 | 20231228 | 131800 | 2155704900 | 46950 | 47000 | 47000 | 46950 | 57 |
| 338 | 20231228 | 131700 | 2153028400 | 47000 | 47000 | 47000 | 46950 | 9 |
| 339 | 20231228 | 131600 | 2152605450 | 47000 | 47000 | 47000 | 47000 | 48 |
| 340 | 20231228 | 131500 | 2150349450 | 47000 | 47000 | 47000 | 47000 | 18 |
| 341 | 20231228 | 131400 | 2149503450 | 47000 | 47000 | 47000 | 47000 | 43 |
| 342 | 20231228 | 131300 | 2147482450 | 47050 | 47050 | 47050 | 47050 | 5 |
| 343 | 20231228 | 131200 | 2147247200 | 47050 | 47050 | 47050 | 47000 | 150 |
| 344 | 20231228 | 131100 | 2140195600 | 47000 | 47050 | 47050 | 47000 | 107 |
| 345 | 20231228 | 131000 | 2135165950 | 47000 | 47050 | 47050 | 47000 | 40 |
| 346 | 20231228 | 130900 | 2133284950 | 47050 | 47100 | 47100 | 47050 | 37 |
| 347 | 20231228 | 130800 | 2131543800 | 47050 | 47100 | 47100 | 47050 | 38 |
| 348 | 20231228 | 130700 | 2129755450 | 47050 | 47050 | 47050 | 47050 | 3 |
| 349 | 20231228 | 130600 | 2129614300 | 47050 | 47050 | 47100 | 47050 | 120 |
| 350 | 20231228 | 130500 | 2123967850 | 47050 | 47050 | 47050 | 47050 | 81 |
| 351 | 20231228 | 130400 | 2120156800 | 47000 | 47050 | 47050 | 47000 | 47 |
| 352 | 20231228 | 130300 | 2117946400 | 47050 | 47050 | 47100 | 47050 | 20 |
| 353 | 20231228 | 130200 | 2117004950 | 47050 | 47050 | 47050 | 47050 | 19 |
| 354 | 20231228 | 130100 | 2116111000 | 47100 | 47100 | 47150 | 47000 | 517 |
| 355 | 20231228 | 130000 | 2091786100 | 47050 | 47100 | 47100 | 47050 | 42 |
| 356 | 20231228 | 125900 | 2089808850 | 47100 | 47150 | 47150 | 47100 | 604 |
| 357 | 20231228 | 125800 | 2061359650 | 47200 | 47150 | 47200 | 47150 | 101 |
| 358 | 20231228 | 125700 | 2056596550 | 47150 | 47150 | 47150 | 47150 | 36 |
| 359 | 20231228 | 125600 | 2054899150 | 47150 | 47100 | 47150 | 47100 | 22 |
| 360 | 20231228 | 125500 | 2053862000 | 47150 | 47200 | 47200 | 47150 | 20 |
| 361 | 20231228 | 125400 | 2052918600 | 47100 | 47150 | 47200 | 47100 | 195 |
| 362 | 20231228 | 125300 | 2043728950 | 47150 | 47150 | 47150 | 47150 | 5 |
| 363 | 20231228 | 125200 | 2043493200 | 47150 | 47100 | 47150 | 47100 | 135 |
| 364 | 20231228 | 125100 | 2037133550 | 47100 | 47100 | 47100 | 47100 | 26 |
| 365 | 20231228 | 125000 | 2035908950 | 47050 | 47100 | 47100 | 47050 | 87 |
| 366 | 20231228 | 124900 | 2031812250 | 47100 | 47150 | 47150 | 47100 | 44 |
| 367 | 20231228 | 124800 | 2029738550 | 47150 | 47100 | 47200 | 47100 | 26 |
| 368 | 20231228 | 124700 | 2028512600 | 47000 | 47100 | 47100 | 47000 | 250 |
| 369 | 20231228 | 124600 | 2016755650 | 47050 | 47050 | 47050 | 47050 | 36 |
| 370 | 20231228 | 124500 | 2015061850 | 47050 | 47150 | 47150 | 47050 | 143 |
| 371 | 20231228 | 124400 | 2008332350 | 47150 | 47150 | 47150 | 47150 | 7 |
| 372 | 20231228 | 124300 | 2008002300 | 47050 | 47100 | 47200 | 47050 | 189 |
| 373 | 20231228 | 124200 | 1999095850 | 47100 | 47150 | 47150 | 47100 | 121 |
| 374 | 20231228 | 124100 | 1993396350 | 47150 | 47150 | 47150 | 47150 | 6 |
| 375 | 20231228 | 124000 | 1993113450 | 47150 | 47200 | 47200 | 47100 | 209 |
| 376 | 20231228 | 123900 | 1983256200 | 47200 | 47150 | 47200 | 47150 | 166 |
| 377 | 20231228 | 123800 | 1975425650 | 47150 | 47150 | 47150 | 47100 | 27 |
| 378 | 20231228 | 123700 | 1974153600 | 47150 | 47200 | 47200 | 47150 | 27 |
| 379 | 20231228 | 123600 | 1972880100 | 47200 | 47150 | 47200 | 47150 | 71 |
| 380 | 20231228 | 123500 | 1969531700 | 47100 | 47100 | 47100 | 47100 | 94 |
| 381 | 20231228 | 123400 | 1965104300 | 47150 | 47150 | 47150 | 47100 | 60 |
| 382 | 20231228 | 123300 | 1962276300 | 47150 | 47150 | 47150 | 47100 | 125 |
| 383 | 20231228 | 123200 | 1956387450 | 47150 | 47150 | 47150 | 47100 | 105 |
| 384 | 20231228 | 123100 | 1951437600 | 47150 | 47150 | 47150 | 47150 | 8 |
| 385 | 20231228 | 123000 | 1951060400 | 47150 | 47200 | 47200 | 47100 | 46 |
| 386 | 20231228 | 122900 | 1948892200 | 47150 | 47150 | 47150 | 47150 | 25 |
| 387 | 20231228 | 122800 | 1947713450 | 47150 | 47150 | 47150 | 47100 | 167 |
| 388 | 20231228 | 122700 | 1939843100 | 47200 | 47150 | 47200 | 47150 | 10 |
| 389 | 20231228 | 122600 | 1939371300 | 47150 | 47150 | 47150 | 47100 | 48 |
| 390 | 20231228 | 122500 | 1937109100 | 47100 | 47150 | 47150 | 47100 | 181 |
| 391 | 20231228 | 122400 | 1928579800 | 47100 | 47150 | 47150 | 47100 | 34 |
| 392 | 20231228 | 122300 | 1926977850 | 47150 | 47150 | 47150 | 47150 | 26 |
| 393 | 20231228 | 122200 | 1925751950 | 47150 | 47150 | 47200 | 47150 | 34 |
| 394 | 20231228 | 122100 | 1924148750 | 47200 | 47100 | 47200 | 47100 | 170 |
| 395 | 20231228 | 122000 | 1916134200 | 47150 | 47150 | 47200 | 47150 | 32 |
| 396 | 20231228 | 121900 | 1914625100 | 47150 | 47150 | 47150 | 47100 | 26 |
| 397 | 20231228 | 121800 | 1913400200 | 47150 | 47150 | 47150 | 47100 | 140 |
| 398 | 20231228 | 121700 | 1906804900 | 47150 | 47150 | 47150 | 47150 | 88 |
| 399 | 20231228 | 121600 | 1902655700 | 47150 | 47150 | 47150 | 47100 | 49 |
| 400 | 20231228 | 121500 | 1900346250 | 47150 | 47150 | 47150 | 47100 | 15 |
| 401 | 20231228 | 121400 | 1899639100 | 47150 | 47200 | 47200 | 47150 | 24 |
| 402 | 20231228 | 121300 | 1898507450 | 47150 | 47100 | 47150 | 47100 | 191 |
| 403 | 20231228 | 121200 | 1889506600 | 47150 | 47150 | 47150 | 47100 | 31 |
| 404 | 20231228 | 121100 | 1888045850 | 47150 | 47200 | 47200 | 47150 | 61 |
| 405 | 20231228 | 121000 | 1885167550 | 47200 | 47100 | 47200 | 47100 | 45 |
| 406 | 20231228 | 120900 | 1883046350 | 47100 | 47100 | 47100 | 47100 | 25 |
| 407 | 20231228 | 120800 | 1881868850 | 47100 | 47200 | 47200 | 47100 | 77 |
| 408 | 20231228 | 120700 | 1878240600 | 47150 | 47150 | 47150 | 47150 | 20 |
| 409 | 20231228 | 120600 | 1877297600 | 47150 | 47150 | 47150 | 47100 | 110 |
| 410 | 20231228 | 120500 | 1872112150 | 47150 | 47150 | 47150 | 47150 | 17 |
| 411 | 20231228 | 120400 | 1871310600 | 47150 | 47250 | 47250 | 47150 | 50 |
| 412 | 20231228 | 120300 | 1868951150 | 47250 | 47200 | 47250 | 47200 | 78 |
| 413 | 20231228 | 120200 | 1865267350 | 47200 | 47050 | 47200 | 47050 | 179 |
| 414 | 20231228 | 120100 | 1856836950 | 47100 | 47150 | 47150 | 47100 | 92 |
| 415 | 20231228 | 120000 | 1852503300 | 47150 | 47150 | 47150 | 47100 | 25 |
| 416 | 20231228 | 115900 | 1851325500 | 47150 | 47150 | 47150 | 47100 | 178 |
| 417 | 20231228 | 115800 | 1842937500 | 47150 | 47200 | 47200 | 47150 | 56 |
| 418 | 20231228 | 115700 | 1840296750 | 47200 | 47150 | 47200 | 47150 | 10 |
| 419 | 20231228 | 115600 | 1839824800 | 47150 | 47200 | 47200 | 47150 | 136 |
| 420 | 20231228 | 115500 | 1833411100 | 47200 | 47200 | 47200 | 47200 | 97 |
| 421 | 20231228 | 115400 | 1828832700 | 47200 | 47200 | 47200 | 47150 | 55 |
| 422 | 20231228 | 115300 | 1826237650 | 47250 | 47200 | 47250 | 47200 | 57 |
| 423 | 20231228 | 115200 | 1823546900 | 47200 | 47200 | 47200 | 47150 | 103 |
| 424 | 20231228 | 115100 | 1818686750 | 47250 | 47250 | 47250 | 47200 | 266 |
| 425 | 20231228 | 115000 | 1806126300 | 47300 | 47300 | 47300 | 47250 | 36 |
| 426 | 20231228 | 114900 | 1804424500 | 47250 | 47250 | 47250 | 47250 | 93 |
| 427 | 20231228 | 114800 | 1800030250 | 47300 | 47300 | 47300 | 47250 | 112 |
| 428 | 20231228 | 114700 | 1794734100 | 47300 | 47300 | 47300 | 47250 | 34 |
| 429 | 20231228 | 114600 | 1793125950 | 47400 | 47350 | 47400 | 47350 | 22 |
| 430 | 20231228 | 114500 | 1792084150 | 47350 | 47300 | 47350 | 47300 | 12 |
| 431 | 20231228 | 114400 | 1791516250 | 47300 | 47350 | 47350 | 47300 | 206 |
| 432 | 20231228 | 114300 | 1781767500 | 47350 | 47350 | 47350 | 47350 | 1 |
| 433 | 20231228 | 114200 | 1781720150 | 47300 | 47300 | 47300 | 47250 | 127 |
| 434 | 20231228 | 114100 | 1775713650 | 47350 | 47300 | 47350 | 47300 | 188 |
| 435 | 20231228 | 114000 | 1766811950 | 47300 | 47300 | 47300 | 47250 | 112 |
| 436 | 20231228 | 113900 | 1761515250 | 47350 | 47350 | 47350 | 47350 | 17 |
| 437 | 20231228 | 113800 | 1760710300 | 47300 | 47300 | 47300 | 47300 | 70 |
| 438 | 20231228 | 113700 | 1757399300 | 47300 | 47300 | 47300 | 47250 | 194 |
| 439 | 20231228 | 113600 | 1748227750 | 47300 | 47300 | 47300 | 47250 | 31 |
| 440 | 20231228 | 113500 | 1746762350 | 47300 | 47350 | 47350 | 47300 | 22 |
| 441 | 20231228 | 113400 | 1745721600 | 47300 | 47350 | 47350 | 47300 | 122 |
| 442 | 20231228 | 113300 | 1739945900 | 47300 | 47300 | 47300 | 47300 | 94 |
| 443 | 20231228 | 113200 | 1735499700 | 47300 | 47350 | 47350 | 47300 | 44 |
| 444 | 20231228 | 113100 | 1733418050 | 47350 | 47300 | 47350 | 47300 | 108 |
| 445 | 20231228 | 113000 | 1728307000 | 47300 | 47350 | 47350 | 47250 | 85 |
| 446 | 20231228 | 112900 | 1724287650 | 47350 | 47350 | 47350 | 47350 | 75 |
| 447 | 20231228 | 112800 | 1720736400 | 47350 | 47300 | 47350 | 47300 | 56 |
| 448 | 20231228 | 112700 | 1718087200 | 47300 | 47300 | 47350 | 47300 | 113 |
| 449 | 20231228 | 112600 | 1712741850 | 47300 | 47300 | 47350 | 47300 | 144 |
| 450 | 20231228 | 112500 | 1705929850 | 47300 | 47350 | 47350 | 47300 | 67 |
| 451 | 20231228 | 112400 | 1702760450 | 47350 | 47350 | 47350 | 47300 | 67 |
| 452 | 20231228 | 112300 | 1699589750 | 47350 | 47250 | 47350 | 47200 | 246 |
| 453 | 20231228 | 112200 | 1687968500 | 47250 | 47250 | 47250 | 47200 | 113 |
| 454 | 20231228 | 112100 | 1682631000 | 47250 | 47200 | 47250 | 47150 | 113 |
| 455 | 20231228 | 112000 | 1677299600 | 47200 | 47200 | 47250 | 47200 | 153 |
| 456 | 20231228 | 111900 | 1670077750 | 47250 | 47250 | 47250 | 47250 | 15 |
| 457 | 20231228 | 111800 | 1669369000 | 47250 | 47250 | 47250 | 47200 | 228 |
| 458 | 20231228 | 111700 | 1658603900 | 47200 | 47200 | 47250 | 47200 | 30 |
| 459 | 20231228 | 111600 | 1657187250 | 47200 | 47250 | 47250 | 47200 | 19 |
| 460 | 20231228 | 111500 | 1656289550 | 47250 | 47300 | 47300 | 47250 | 83 |
| 461 | 20231228 | 111400 | 1652364400 | 47300 | 47300 | 47300 | 47200 | 338 |
| 462 | 20231228 | 111300 | 1636405550 | 47250 | 47350 | 47350 | 47250 | 29 |
| 463 | 20231228 | 111200 | 1635034000 | 47300 | 47350 | 47400 | 47300 | 62 |
| 464 | 20231228 | 111100 | 1632100150 | 47350 | 47400 | 47400 | 47350 | 144 |
| 465 | 20231228 | 111000 | 1625281700 | 47400 | 47400 | 47400 | 47400 | 29 |
| 466 | 20231228 | 110900 | 1623907100 | 47450 | 47450 | 47450 | 47400 | 42 |
| 467 | 20231228 | 110800 | 1621915200 | 47350 | 47400 | 47400 | 47350 | 135 |
| 468 | 20231228 | 110700 | 1615520350 | 47450 | 47450 | 47450 | 47400 | 113 |
| 469 | 20231228 | 110600 | 1610160000 | 47450 | 47550 | 47550 | 47450 | 255 |
| 470 | 20231228 | 110500 | 1598057750 | 47500 | 47550 | 47550 | 47500 | 52 |
| 471 | 20231228 | 110400 | 1595587200 | 47550 | 47500 | 47550 | 47500 | 120 |
| 472 | 20231228 | 110300 | 1589886100 | 47500 | 47400 | 47500 | 47400 | 89 |
| 473 | 20231228 | 110200 | 1585663600 | 47400 | 47350 | 47400 | 47350 | 102 |
| 474 | 20231228 | 110100 | 1580831050 | 47400 | 47400 | 47400 | 47400 | 17 |
| 475 | 20231228 | 110000 | 1580025250 | 47400 | 47450 | 47450 | 47350 | 213 |
| 476 | 20231228 | 105900 | 1569925050 | 47450 | 47500 | 47500 | 47450 | 160 |
| 477 | 20231228 | 105800 | 1562332550 | 47500 | 47500 | 47500 | 47450 | 100 |
| 478 | 20231228 | 105700 | 1557583100 | 47500 | 47550 | 47600 | 47500 | 601 |
| 479 | 20231228 | 105600 | 1529017450 | 47600 | 48000 | 48000 | 47600 | 1476 |
| 480 | 20231228 | 105500 | 1458453350 | 47950 | 48000 | 48000 | 47650 | 745 |
| 481 | 20231228 | 105400 | 1422730500 | 47950 | 47950 | 47950 | 47900 | 1114 |
| 482 | 20231228 | 105300 | 1369333200 | 47900 | 47900 | 47900 | 47850 | 694 |
| 483 | 20231228 | 105200 | 1336090700 | 47900 | 47850 | 47900 | 47800 | 907 |
| 484 | 20231228 | 105100 | 1292667500 | 47850 | 47800 | 47850 | 47750 | 1135 |
| 485 | 20231228 | 105000 | 1238414900 | 47800 | 47750 | 47800 | 47750 | 1619 |
| 486 | 20231228 | 104900 | 1161047900 | 47750 | 47700 | 47750 | 47700 | 973 |
| 487 | 20231228 | 104800 | 1114618750 | 47700 | 47700 | 47750 | 47600 | 622 |
| 488 | 20231228 | 104700 | 1084949850 | 47700 | 47650 | 47750 | 47600 | 847 |
| 489 | 20231228 | 104600 | 1044554800 | 47650 | 47600 | 47650 | 47500 | 1010 |
| 490 | 20231228 | 104500 | 996490650 | 47600 | 47550 | 47600 | 47550 | 976 |
| 491 | 20231228 | 104400 | 950050800 | 47550 | 47450 | 47550 | 47450 | 759 |
| 492 | 20231228 | 104300 | 914004800 | 47450 | 47400 | 47500 | 47400 | 890 |
| 493 | 20231228 | 104200 | 871780950 | 47450 | 47250 | 47450 | 47200 | 1180 |
| 494 | 20231228 | 104100 | 815925950 | 47300 | 47400 | 47400 | 47300 | 1110 |
| 495 | 20231228 | 104000 | 763364900 | 47400 | 47300 | 47450 | 47300 | 991 |
| 496 | 20231228 | 103900 | 716409400 | 47300 | 47200 | 47350 | 47200 | 853 |
| 497 | 20231228 | 103800 | 676092650 | 47200 | 47050 | 47200 | 47050 | 839 |
| 498 | 20231228 | 103700 | 636521900 | 47050 | 47050 | 47100 | 47000 | 892 |
| 499 | 20231228 | 103600 | 594553650 | 47050 | 46950 | 47050 | 46850 | 1314 |
| 500 | 20231228 | 103500 | 532833500 | 46950 | 46850 | 46950 | 46850 | 815 |
| 501 | 20231228 | 103400 | 494612100 | 46850 | 46850 | 46850 | 46850 | 2 |
| 502 | 20231228 | 103300 | 494518400 | 46850 | 46850 | 46850 | 46850 | 85 |
| 503 | 20231228 | 103200 | 490536150 | 46850 | 46900 | 46900 | 46850 | 72 |
| 504 | 20231228 | 103100 | 487161400 | 46900 | 46800 | 46900 | 46800 | 660 |
| 505 | 20231228 | 103000 | 456224950 | 46800 | 46850 | 46850 | 46800 | 24 |
| 506 | 20231228 | 102900 | 455101650 | 46800 | 46850 | 46850 | 46800 | 92 |
| 507 | 20231228 | 102800 | 450792250 | 46850 | 46800 | 46850 | 46800 | 12 |
| 508 | 20231228 | 102700 | 450230550 | 46800 | 46800 | 46800 | 46800 | 25 |
| 509 | 20231228 | 102600 | 449060550 | 46800 | 46850 | 46850 | 46800 | 156 |
| 510 | 20231228 | 102500 | 441756200 | 46800 | 46800 | 46800 | 46800 | 83 |
| 511 | 20231228 | 102400 | 437871800 | 46800 | 46800 | 46800 | 46800 | 44 |
| 512 | 20231228 | 102300 | 435812600 | 46800 | 46800 | 46800 | 46800 | 32 |
| 513 | 20231228 | 102200 | 434315000 | 46750 | 46700 | 46750 | 46700 | 73 |
| 514 | 20231228 | 102100 | 430902600 | 46700 | 46700 | 46700 | 46650 | 7 |
| 515 | 20231228 | 102000 | 430575750 | 46700 | 46700 | 46700 | 46650 | 46 |
| 516 | 20231228 | 101900 | 428427750 | 46700 | 46700 | 46700 | 46700 | 9 |
| 517 | 20231228 | 101800 | 428007450 | 46700 | 46650 | 46700 | 46650 | 115 |
| 518 | 20231228 | 101700 | 422638200 | 46700 | 46700 | 46700 | 46700 | 57 |
| 519 | 20231228 | 101600 | 419976300 | 46750 | 46750 | 46750 | 46750 | 11 |
| 520 | 20231228 | 101500 | 419462050 | 46750 | 46750 | 46750 | 46750 | 14 |
| 521 | 20231228 | 101400 | 418807550 | 46700 | 46650 | 46700 | 46650 | 70 |
| 522 | 20231228 | 101300 | 415538800 | 46600 | 46600 | 46600 | 46600 | 36 |
| 523 | 20231228 | 101200 | 413861200 | 46600 | 46700 | 46700 | 46600 | 434 |
| 524 | 20231228 | 101100 | 393618250 | 46700 | 46700 | 46700 | 46700 | 71 |
| 525 | 20231228 | 101000 | 390302550 | 46700 | 46700 | 46700 | 46700 | 10 |
| 526 | 20231228 | 100900 | 389835550 | 46700 | 46750 | 46750 | 46700 | 348 |
| 527 | 20231228 | 100800 | 373576750 | 46800 | 46800 | 46800 | 46800 | 56 |
| 528 | 20231228 | 100700 | 370955950 | 46850 | 46800 | 46850 | 46800 | 134 |
| 529 | 20231228 | 100600 | 364684250 | 46800 | 46800 | 46800 | 46800 | 316 |
| 530 | 20231228 | 100500 | 349895450 | 46800 | 46800 | 46800 | 46800 | 9 |
| 531 | 20231228 | 100400 | 349474250 | 46800 | 46750 | 46800 | 46750 | 71 |
| 532 | 20231228 | 100300 | 346151700 | 46750 | 46750 | 46800 | 46750 | 49 |
| 533 | 20231228 | 100200 | 343860000 | 46750 | 46750 | 46750 | 46750 | 18 |
| 534 | 20231228 | 100100 | 343018500 | 46750 | 46750 | 46750 | 46750 | 42 |
| 535 | 20231228 | 100000 | 341055000 | 46750 | 46700 | 46800 | 46700 | 729 |
| 536 | 20231228 | 095900 | 306985800 | 46700 | 46700 | 46700 | 46700 | 9 |
| 537 | 20231228 | 095800 | 306565500 | 46650 | 46650 | 46650 | 46650 | 50 |
| 538 | 20231228 | 095700 | 304233000 | 46650 | 46650 | 46650 | 46650 | 9 |
| 539 | 20231228 | 095600 | 303813150 | 46600 | 46600 | 46600 | 46600 | 15 |
| 540 | 20231228 | 095500 | 303114150 | 46600 | 46600 | 46600 | 46600 | 7 |
| 541 | 20231228 | 095400 | 302787950 | 46600 | 46650 | 46650 | 46600 | 481 |
| 542 | 20231228 | 095300 | 280364900 | 46700 | 46700 | 46700 | 46700 | 0 |
| 543 | 20231228 | 095200 | 280364900 | 46700 | 46700 | 46750 | 46700 | 190 |
| 544 | 20231228 | 095100 | 271491450 | 46700 | 46700 | 46700 | 46700 | 148 |
| 545 | 20231228 | 095000 | 264579850 | 46700 | 46700 | 46700 | 46700 | 9 |
| 546 | 20231228 | 094900 | 264159550 | 46700 | 46700 | 46700 | 46700 | 51 |
| 547 | 20231228 | 094800 | 261777850 | 46650 | 46650 | 46650 | 46650 | 15 |
| 548 | 20231228 | 094700 | 261078100 | 46650 | 46650 | 46650 | 46650 | 200 |
| 549 | 20231228 | 094600 | 251748100 | 46650 | 46650 | 46700 | 46650 | 240 |
| 550 | 20231228 | 094500 | 240548150 | 46600 | 46600 | 46600 | 46600 | 163 |
| 551 | 20231228 | 094400 | 232952350 | 46600 | 46600 | 46600 | 46550 | 9 |
| 552 | 20231228 | 094300 | 232533200 | 46600 | 46600 | 46600 | 46550 | 43 |
| 553 | 20231228 | 094200 | 230529650 | 46550 | 46600 | 46600 | 46550 | 52 |
| 554 | 20231228 | 094100 | 228108950 | 46550 | 46550 | 46550 | 46550 | 53 |
| 555 | 20231228 | 094000 | 225641800 | 46550 | 46600 | 46600 | 46550 | 64 |
| 556 | 20231228 | 093900 | 222661550 | 46600 | 46600 | 46600 | 46600 | 1 |
| 557 | 20231228 | 093800 | 222614950 | 46600 | 46550 | 46600 | 46550 | 69 |
| 558 | 20231228 | 093700 | 219402600 | 46550 | 46500 | 46550 | 46500 | 13 |
| 559 | 20231228 | 093600 | 218798000 | 46500 | 46600 | 46600 | 46500 | 67 |
| 560 | 20231228 | 093500 | 215679500 | 46600 | 46550 | 46600 | 46550 | 93 |
| 561 | 20231228 | 093400 | 211348400 | 46550 | 46450 | 46550 | 46450 | 364 |
| 562 | 20231228 | 093300 | 194440400 | 46450 | 46450 | 46500 | 46400 | 22 |
| 563 | 20231228 | 093200 | 193418550 | 46450 | 46550 | 46550 | 46450 | 56 |
| 564 | 20231228 | 093100 | 190815050 | 46500 | 46350 | 46500 | 46350 | 124 |
| 565 | 20231228 | 093000 | 185051750 | 46250 | 46200 | 46250 | 46200 | 316 |
| 566 | 20231228 | 092900 | 170437550 | 46150 | 46150 | 46150 | 46150 | 0 |
| 567 | 20231228 | 092800 | 170437550 | 46150 | 46050 | 46150 | 45850 | 229 |
| 568 | 20231228 | 092700 | 159921500 | 46100 | 46200 | 46200 | 45900 | 918 |
| 569 | 20231228 | 092600 | 117681450 | 46250 | 46150 | 46250 | 46000 | 343 |
| 570 | 20231228 | 092500 | 101884500 | 46100 | 46500 | 46500 | 46100 | 799 |
| 571 | 20231228 | 092400 | 64888250 | 46500 | 46550 | 46550 | 46500 | 125 |
| 572 | 20231228 | 092300 | 59069600 | 46550 | 46550 | 46550 | 46550 | 38 |
| 573 | 20231228 | 092200 | 57300700 | 46550 | 46550 | 46550 | 46550 | 6 |
| 574 | 20231228 | 092100 | 57021400 | 46550 | 46600 | 46600 | 46550 | 127 |
| 575 | 20231228 | 092000 | 51105400 | 46550 | 46600 | 46600 | 46550 | 187 |
| 576 | 20231228 | 091900 | 42393700 | 46600 | 46550 | 46600 | 46550 | 119 |
| 577 | 20231228 | 091800 | 36854150 | 46550 | 46500 | 46600 | 46500 | 22 |
| 578 | 20231228 | 091700 | 35830050 | 46550 | 46550 | 46550 | 46550 | 18 |
| 579 | 20231228 | 091600 | 34992150 | 46550 | 46450 | 46600 | 46450 | 69 |
| 580 | 20231228 | 091500 | 31785150 | 46400 | 46450 | 46450 | 46400 | 72 |
| 581 | 20231228 | 091400 | 28444300 | 46450 | 46450 | 46450 | 46450 | 22 |
| 582 | 20231228 | 091300 | 27422400 | 46400 | 46400 | 46400 | 46400 | 0 |
| 583 | 20231228 | 091200 | 27422400 | 46400 | 46450 | 46450 | 46400 | 12 |
| 584 | 20231228 | 091100 | 26865500 | 46400 | 46400 | 46450 | 46400 | 35 |
| 585 | 20231228 | 091000 | 25240900 | 46400 | 46500 | 46500 | 46400 | 78 |
| 586 | 20231228 | 090900 | 21618650 | 46500 | 46500 | 46600 | 46500 | 96 |
| 587 | 20231228 | 090800 | 17149550 | 46450 | 46500 | 46500 | 46450 | 209 |
| 588 | 20231228 | 090700 | 7434950 | 46500 | 46500 | 46500 | 46500 | 5 |
| 589 | 20231228 | 090600 | 7202450 | 46450 | 46450 | 46450 | 46450 | 5 |
| 590 | 20231228 | 090500 | 6970200 | 46450 | 46450 | 46450 | 46450 | 18 |
| 591 | 20231228 | 090400 | 6134100 | 46350 | 46350 | 46350 | 46350 | 0 |
| 592 | 20231228 | 090300 | 6134100 | 46350 | 46350 | 46350 | 46350 | 13 |
| 593 | 20231228 | 090200 | 5531550 | 46500 | 46500 | 46500 | 46500 | 2 |
| 594 | 20231228 | 090100 | 5438550 | 46500 | 46500 | 46500 | 46500 | 0 |
| 595 | 20231228 | 090000 | 5438550 | 46500 | 46500 | 46500 | 46400 | 117 |