34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 193600 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 4137 |
| 3 | 20231227 | 193500 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 4 | 20231227 | 193400 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 5 | 20231227 | 193300 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 6 | 20231227 | 193200 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 7 | 20231227 | 193100 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 8 | 20231227 | 193000 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 9 | 20231227 | 192900 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 10 | 20231227 | 192800 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 11 | 20231227 | 192700 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 12 | 20231227 | 192600 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 13 | 20231227 | 192500 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 14 | 20231227 | 192400 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 15 | 20231227 | 192300 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 16 | 20231227 | 192200 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 17 | 20231227 | 192100 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 18 | 20231227 | 192000 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 19 | 20231227 | 191900 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 20 | 20231227 | 191800 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 21 | 20231227 | 191700 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 22 | 20231227 | 191600 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 23 | 20231227 | 191500 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 24 | 20231227 | 191400 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 25 | 20231227 | 191300 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 26 | 20231227 | 191200 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 27 | 20231227 | 191100 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 28 | 20231227 | 191000 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 29 | 20231227 | 190900 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 30 | 20231227 | 190800 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 31 | 20231227 | 190700 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 32 | 20231227 | 190600 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 4137 |
| 33 | 20231227 | 190500 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 34 | 20231227 | 190400 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 35 | 20231227 | 190300 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 36 | 20231227 | 190200 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 37 | 20231227 | 190100 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 38 | 20231227 | 190000 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 39 | 20231227 | 185900 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 40 | 20231227 | 185800 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 41 | 20231227 | 185700 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 42 | 20231227 | 185600 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 43 | 20231227 | 185500 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 44 | 20231227 | 185400 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 45 | 20231227 | 185300 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 46 | 20231227 | 185200 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 47 | 20231227 | 185100 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 48 | 20231227 | 185000 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 49 | 20231227 | 184900 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 50 | 20231227 | 184800 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 51 | 20231227 | 184700 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 52 | 20231227 | 184600 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 53 | 20231227 | 184500 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 54 | 20231227 | 184400 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 55 | 20231227 | 184300 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 56 | 20231227 | 184200 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 57 | 20231227 | 184100 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 58 | 20231227 | 184000 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 59 | 20231227 | 183900 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 60 | 20231227 | 183800 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 61 | 20231227 | 183700 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 62 | 20231227 | 183600 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 4137 |
| 63 | 20231227 | 183500 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 64 | 20231227 | 183400 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 65 | 20231227 | 183300 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 66 | 20231227 | 183200 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 67 | 20231227 | 183100 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 68 | 20231227 | 183000 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 69 | 20231227 | 182900 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 70 | 20231227 | 182800 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 71 | 20231227 | 182700 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 72 | 20231227 | 182600 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 73 | 20231227 | 182500 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 74 | 20231227 | 182400 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 75 | 20231227 | 182300 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 76 | 20231227 | 182200 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 77 | 20231227 | 182100 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 78 | 20231227 | 182000 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 79 | 20231227 | 181900 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 80 | 20231227 | 181800 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 81 | 20231227 | 181700 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 82 | 20231227 | 181600 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 83 | 20231227 | 181500 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 84 | 20231227 | 181400 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 85 | 20231227 | 181300 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 86 | 20231227 | 181200 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 87 | 20231227 | 181100 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 88 | 20231227 | 181000 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 89 | 20231227 | 180900 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 90 | 20231227 | 180800 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 91 | 20231227 | 180700 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 92 | 20231227 | 180600 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 4137 |
| 93 | 20231227 | 180500 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 94 | 20231227 | 180400 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 95 | 20231227 | 180300 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 96 | 20231227 | 180200 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 97 | 20231227 | 180100 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 98 | 20231227 | 180000 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 99 | 20231227 | 175900 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 100 | 20231227 | 175800 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 101 | 20231227 | 175700 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 102 | 20231227 | 175600 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 103 | 20231227 | 175500 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 104 | 20231227 | 175400 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 105 | 20231227 | 175300 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 106 | 20231227 | 175200 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 107 | 20231227 | 175100 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 108 | 20231227 | 175000 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 109 | 20231227 | 174900 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 110 | 20231227 | 174800 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 111 | 20231227 | 174700 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 112 | 20231227 | 174600 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 113 | 20231227 | 174500 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 114 | 20231227 | 174400 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 115 | 20231227 | 174300 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 116 | 20231227 | 174200 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 117 | 20231227 | 174100 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 118 | 20231227 | 174000 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 119 | 20231227 | 173900 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 120 | 20231227 | 173800 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 121 | 20231227 | 173700 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 122 | 20231227 | 173600 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 4137 |
| 123 | 20231227 | 173500 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 124 | 20231227 | 173400 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 125 | 20231227 | 173300 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 126 | 20231227 | 173200 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 127 | 20231227 | 173100 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 128 | 20231227 | 173000 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 129 | 20231227 | 172900 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 130 | 20231227 | 172800 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 131 | 20231227 | 172700 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 132 | 20231227 | 172600 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 133 | 20231227 | 172500 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 134 | 20231227 | 172400 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 135 | 20231227 | 172300 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 136 | 20231227 | 172200 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 137 | 20231227 | 172100 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 138 | 20231227 | 172000 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 139 | 20231227 | 171900 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 140 | 20231227 | 171800 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 141 | 20231227 | 171700 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 142 | 20231227 | 171600 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 143 | 20231227 | 171500 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 144 | 20231227 | 171400 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 145 | 20231227 | 171300 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 146 | 20231227 | 171200 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 147 | 20231227 | 171100 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 148 | 20231227 | 171000 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 149 | 20231227 | 170900 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 150 | 20231227 | 170800 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 151 | 20231227 | 170700 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 152 | 20231227 | 170600 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 4137 |
| 153 | 20231227 | 170500 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 154 | 20231227 | 170400 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 155 | 20231227 | 170300 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 156 | 20231227 | 170200 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 157 | 20231227 | 170100 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 158 | 20231227 | 170000 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 159 | 20231227 | 165900 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 160 | 20231227 | 165800 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 161 | 20231227 | 165700 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 162 | 20231227 | 165600 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 163 | 20231227 | 165500 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 164 | 20231227 | 165400 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 165 | 20231227 | 165300 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 166 | 20231227 | 165200 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 167 | 20231227 | 165100 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 168 | 20231227 | 165000 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 169 | 20231227 | 164900 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 170 | 20231227 | 164800 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 171 | 20231227 | 164700 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 172 | 20231227 | 164600 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 173 | 20231227 | 164500 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 174 | 20231227 | 164400 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 175 | 20231227 | 164300 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 176 | 20231227 | 164200 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 177 | 20231227 | 164100 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 178 | 20231227 | 164000 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 179 | 20231227 | 163900 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 180 | 20231227 | 163800 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 181 | 20231227 | 163700 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 182 | 20231227 | 163600 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 4137 |
| 183 | 20231227 | 163500 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 184 | 20231227 | 163400 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 185 | 20231227 | 163300 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 186 | 20231227 | 163200 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 187 | 20231227 | 163100 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 188 | 20231227 | 163000 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 189 | 20231227 | 162900 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 190 | 20231227 | 162800 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 191 | 20231227 | 162700 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 192 | 20231227 | 162600 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 193 | 20231227 | 162500 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 194 | 20231227 | 162400 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 195 | 20231227 | 162300 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 196 | 20231227 | 162200 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 197 | 20231227 | 162100 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 198 | 20231227 | 162000 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 199 | 20231227 | 161900 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 200 | 20231227 | 161800 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 201 | 20231227 | 161700 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 202 | 20231227 | 161600 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 203 | 20231227 | 161500 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 204 | 20231227 | 161400 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 205 | 20231227 | 161300 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 206 | 20231227 | 161200 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 207 | 20231227 | 161100 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 208 | 20231227 | 161000 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 209 | 20231227 | 160900 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 210 | 20231227 | 160800 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 211 | 20231227 | 160700 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 212 | 20231227 | 160600 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 4137 |
| 213 | 20231227 | 160500 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 214 | 20231227 | 160400 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 215 | 20231227 | 160300 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 216 | 20231227 | 160200 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 217 | 20231227 | 160100 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 218 | 20231227 | 160000 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 219 | 20231227 | 155900 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 220 | 20231227 | 155800 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 221 | 20231227 | 155700 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 222 | 20231227 | 155600 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 223 | 20231227 | 155500 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 224 | 20231227 | 155400 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 225 | 20231227 | 155300 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 226 | 20231227 | 155200 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 227 | 20231227 | 155100 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 228 | 20231227 | 155000 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 229 | 20231227 | 154900 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 230 | 20231227 | 154800 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 231 | 20231227 | 154700 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 232 | 20231227 | 154600 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 233 | 20231227 | 154500 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 234 | 20231227 | 154400 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 235 | 20231227 | 154300 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 236 | 20231227 | 154200 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 237 | 20231227 | 154100 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 238 | 20231227 | 154000 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 239 | 20231227 | 153900 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 240 | 20231227 | 153800 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 241 | 20231227 | 153700 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 242 | 20231227 | 153600 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 4137 |
| 243 | 20231227 | 153500 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 244 | 20231227 | 153400 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 245 | 20231227 | 153300 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 246 | 20231227 | 153200 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 247 | 20231227 | 153100 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 0 |
| 248 | 20231227 | 153000 | 2658510500 | 36300 | 36300 | 36300 | 36300 | 4137 |
| 249 | 20231227 | 152900 | 2508337400 | 36600 | 36600 | 36600 | 36600 | 0 |
| 250 | 20231227 | 152800 | 2508337400 | 36600 | 36600 | 36600 | 36600 | 0 |
| 251 | 20231227 | 152700 | 2508337400 | 36600 | 36600 | 36600 | 36600 | 0 |
| 252 | 20231227 | 152600 | 2508337400 | 36600 | 36600 | 36600 | 36600 | 0 |
| 253 | 20231227 | 152500 | 2508337400 | 36600 | 36600 | 36600 | 36600 | 0 |
| 254 | 20231227 | 152400 | 2508337400 | 36600 | 36600 | 36600 | 36600 | 0 |
| 255 | 20231227 | 152300 | 2508337400 | 36600 | 36600 | 36600 | 36600 | 0 |
| 256 | 20231227 | 152200 | 2508337400 | 36600 | 36600 | 36600 | 36600 | 0 |
| 257 | 20231227 | 152100 | 2508337400 | 36600 | 36600 | 36600 | 36600 | 0 |
| 258 | 20231227 | 152000 | 2508337400 | 36600 | 36600 | 36600 | 36600 | 0 |
| 259 | 20231227 | 151900 | 2508337400 | 36600 | 36600 | 36650 | 36550 | 769 |
| 260 | 20231227 | 151800 | 2480192400 | 36650 | 36550 | 36650 | 36500 | 730 |
| 261 | 20231227 | 151700 | 2453471000 | 36600 | 36550 | 36600 | 36500 | 204 |
| 262 | 20231227 | 151600 | 2446014350 | 36550 | 36600 | 36600 | 36550 | 275 |
| 263 | 20231227 | 151500 | 2435962050 | 36600 | 36600 | 36600 | 36550 | 167 |
| 264 | 20231227 | 151400 | 2429851200 | 36600 | 36550 | 36600 | 36550 | 110 |
| 265 | 20231227 | 151300 | 2425825700 | 36600 | 36550 | 36600 | 36550 | 358 |
| 266 | 20231227 | 151200 | 2412735050 | 36600 | 36550 | 36600 | 36550 | 87 |
| 267 | 20231227 | 151100 | 2409553500 | 36650 | 36550 | 36650 | 36500 | 164 |
| 268 | 20231227 | 151000 | 2403555600 | 36600 | 36650 | 36650 | 36600 | 11 |
| 269 | 20231227 | 150900 | 2403152950 | 36550 | 36550 | 36550 | 36550 | 30 |
| 270 | 20231227 | 150800 | 2402056450 | 36600 | 36550 | 36600 | 36550 | 122 |
| 271 | 20231227 | 150700 | 2397595250 | 36550 | 36600 | 36600 | 36550 | 67 |
| 272 | 20231227 | 150600 | 2395146350 | 36600 | 36600 | 36600 | 36600 | 11 |
| 273 | 20231227 | 150500 | 2394743750 | 36600 | 36600 | 36600 | 36600 | 1 |
| 274 | 20231227 | 150400 | 2394707150 | 36600 | 36600 | 36600 | 36600 | 11 |
| 275 | 20231227 | 150300 | 2394304550 | 36600 | 36600 | 36600 | 36600 | 24 |
| 276 | 20231227 | 150200 | 2393426150 | 36650 | 36650 | 36650 | 36600 | 44 |
| 277 | 20231227 | 150100 | 2391814200 | 36600 | 36550 | 36600 | 36550 | 776 |
| 278 | 20231227 | 150000 | 2363418250 | 36600 | 36550 | 36600 | 36350 | 626 |
| 279 | 20231227 | 145900 | 2340622600 | 36550 | 36550 | 36600 | 36400 | 359 |
| 280 | 20231227 | 145800 | 2327519800 | 36550 | 36600 | 36600 | 36500 | 171 |
| 281 | 20231227 | 145700 | 2321265450 | 36600 | 36600 | 36650 | 36600 | 259 |
| 282 | 20231227 | 145600 | 2311784250 | 36600 | 36600 | 36650 | 36600 | 360 |
| 283 | 20231227 | 145500 | 2298607600 | 36600 | 36700 | 36750 | 36600 | 1111 |
| 284 | 20231227 | 145400 | 2257835850 | 36700 | 36650 | 36700 | 36650 | 301 |
| 285 | 20231227 | 145300 | 2246802900 | 36600 | 36550 | 36600 | 36450 | 370 |
| 286 | 20231227 | 145200 | 2233270400 | 36550 | 36600 | 36600 | 36450 | 916 |
| 287 | 20231227 | 145100 | 2199833250 | 36600 | 36650 | 36650 | 36500 | 439 |
| 288 | 20231227 | 145000 | 2183793200 | 36600 | 36550 | 36600 | 36550 | 264 |
| 289 | 20231227 | 144900 | 2174134700 | 36550 | 36600 | 36600 | 36550 | 449 |
| 290 | 20231227 | 144800 | 2157708950 | 36600 | 36650 | 36650 | 36600 | 474 |
| 291 | 20231227 | 144700 | 2140339750 | 36600 | 36600 | 36600 | 36600 | 33 |
| 292 | 20231227 | 144600 | 2139131950 | 36650 | 36650 | 36700 | 36600 | 107 |
| 293 | 20231227 | 144500 | 2135210450 | 36600 | 36700 | 36700 | 36600 | 163 |
| 294 | 20231227 | 144400 | 2129241450 | 36700 | 36650 | 36700 | 36600 | 362 |
| 295 | 20231227 | 144300 | 2115962200 | 36600 | 36600 | 36600 | 36600 | 1 |
| 296 | 20231227 | 144200 | 2115925600 | 36650 | 36650 | 36650 | 36650 | 1 |
| 297 | 20231227 | 144100 | 2115888950 | 36650 | 36650 | 36650 | 36600 | 94 |
| 298 | 20231227 | 144000 | 2112446300 | 36650 | 36650 | 36650 | 36650 | 2 |
| 299 | 20231227 | 143900 | 2112373000 | 36650 | 36700 | 36700 | 36650 | 110 |
| 300 | 20231227 | 143800 | 2108336500 | 36700 | 36650 | 36700 | 36650 | 133 |
| 301 | 20231227 | 143700 | 2103461850 | 36700 | 36650 | 36700 | 36550 | 1185 |
| 302 | 20231227 | 143600 | 2060099450 | 36700 | 36700 | 36700 | 36700 | 80 |
| 303 | 20231227 | 143500 | 2057163450 | 36700 | 36700 | 36700 | 36600 | 25 |
| 304 | 20231227 | 143400 | 2056246350 | 36700 | 36650 | 36700 | 36650 | 9 |
| 305 | 20231227 | 143300 | 2055916450 | 36650 | 36700 | 36750 | 36650 | 198 |
| 306 | 20231227 | 143200 | 2048649900 | 36750 | 36650 | 36750 | 36650 | 105 |
| 307 | 20231227 | 143100 | 2044798750 | 36650 | 36650 | 36650 | 36650 | 11 |
| 308 | 20231227 | 143000 | 2044395600 | 36650 | 36700 | 36700 | 36650 | 4 |
| 309 | 20231227 | 142900 | 2044248950 | 36700 | 36650 | 36700 | 36600 | 13 |
| 310 | 20231227 | 142800 | 2043772700 | 36650 | 36650 | 36650 | 36650 | 1 |
| 311 | 20231227 | 142700 | 2043736050 | 36600 | 36600 | 36600 | 36600 | 40 |
| 312 | 20231227 | 142600 | 2042272050 | 36700 | 36700 | 36700 | 36600 | 8 |
| 313 | 20231227 | 142500 | 2041978950 | 36650 | 36650 | 36650 | 36650 | 60 |
| 314 | 20231227 | 142400 | 2039779950 | 36700 | 36650 | 36700 | 36650 | 103 |
| 315 | 20231227 | 142300 | 2035999950 | 36650 | 36650 | 36650 | 36650 | 4 |
| 316 | 20231227 | 142200 | 2035853350 | 36700 | 36650 | 36700 | 36650 | 503 |
| 317 | 20231227 | 142100 | 2017414250 | 36700 | 36700 | 36700 | 36700 | 1 |
| 318 | 20231227 | 142000 | 2017377550 | 36700 | 36700 | 36700 | 36650 | 208 |
| 319 | 20231227 | 141900 | 2009749250 | 36750 | 36700 | 36750 | 36700 | 79 |
| 320 | 20231227 | 141800 | 2006847500 | 36700 | 36600 | 36700 | 36600 | 21 |
| 321 | 20231227 | 141700 | 2006078250 | 36600 | 36700 | 36700 | 36600 | 6 |
| 322 | 20231227 | 141600 | 2005858550 | 36700 | 36600 | 36700 | 36600 | 60 |
| 323 | 20231227 | 141500 | 2003662450 | 36650 | 36650 | 36650 | 36600 | 14 |
| 324 | 20231227 | 141400 | 2003149400 | 36650 | 36650 | 36650 | 36600 | 16 |
| 325 | 20231227 | 141300 | 2002563100 | 36650 | 36700 | 36700 | 36650 | 101 |
| 326 | 20231227 | 141200 | 1998861400 | 36650 | 36650 | 36650 | 36650 | 136 |
| 327 | 20231227 | 141100 | 1993877000 | 36650 | 36700 | 36700 | 36650 | 144 |
| 328 | 20231227 | 141000 | 1988592450 | 36700 | 36700 | 36700 | 36650 | 50 |
| 329 | 20231227 | 140900 | 1986757850 | 36700 | 36700 | 36700 | 36700 | 176 |
| 330 | 20231227 | 140800 | 1980298650 | 36700 | 36650 | 36700 | 36650 | 31 |
| 331 | 20231227 | 140700 | 1979161650 | 36650 | 36650 | 36650 | 36650 | 14 |
| 332 | 20231227 | 140600 | 1978648550 | 36600 | 36600 | 36600 | 36600 | 3 |
| 333 | 20231227 | 140500 | 1978538750 | 36600 | 36600 | 36600 | 36600 | 5 |
| 334 | 20231227 | 140400 | 1978355750 | 36600 | 36600 | 36600 | 36600 | 0 |
| 335 | 20231227 | 140300 | 1978355750 | 36600 | 36650 | 36650 | 36600 | 30 |
| 336 | 20231227 | 140200 | 1977257650 | 36600 | 36650 | 36650 | 36600 | 113 |
| 337 | 20231227 | 140100 | 1973120250 | 36650 | 36600 | 36650 | 36600 | 42 |
| 338 | 20231227 | 140000 | 1971583000 | 36600 | 36600 | 36600 | 36600 | 38 |
| 339 | 20231227 | 135900 | 1970192200 | 36600 | 36600 | 36650 | 36550 | 144 |
| 340 | 20231227 | 135800 | 1964920400 | 36650 | 36600 | 36650 | 36600 | 90 |
| 341 | 20231227 | 135700 | 1961626350 | 36600 | 36650 | 36650 | 36600 | 98 |
| 342 | 20231227 | 135600 | 1958038900 | 36650 | 36650 | 36650 | 36650 | 204 |
| 343 | 20231227 | 135500 | 1950562300 | 36650 | 36650 | 36650 | 36650 | 91 |
| 344 | 20231227 | 135400 | 1947227150 | 36650 | 36700 | 36700 | 36600 | 208 |
| 345 | 20231227 | 135300 | 1939608100 | 36700 | 36600 | 36700 | 36600 | 112 |
| 346 | 20231227 | 135200 | 1935498200 | 36700 | 36700 | 36700 | 36700 | 26 |
| 347 | 20231227 | 135100 | 1934544000 | 36700 | 36650 | 36750 | 36600 | 238 |
| 348 | 20231227 | 135000 | 1925829900 | 36650 | 36600 | 36650 | 36600 | 13 |
| 349 | 20231227 | 134900 | 1925353700 | 36650 | 36700 | 36700 | 36650 | 328 |
| 350 | 20231227 | 134800 | 1913331200 | 36750 | 36750 | 36750 | 36750 | 1 |
| 351 | 20231227 | 134700 | 1913294450 | 36650 | 36700 | 36700 | 36650 | 135 |
| 352 | 20231227 | 134600 | 1908340200 | 36700 | 36750 | 36750 | 36700 | 131 |
| 353 | 20231227 | 134500 | 1903531000 | 36750 | 36750 | 36750 | 36700 | 24 |
| 354 | 20231227 | 134400 | 1902649050 | 36750 | 36800 | 36800 | 36750 | 315 |
| 355 | 20231227 | 134300 | 1891067800 | 36800 | 36800 | 36800 | 36800 | 4 |
| 356 | 20231227 | 134200 | 1890920600 | 36800 | 36800 | 36800 | 36800 | 2 |
| 357 | 20231227 | 134100 | 1890847000 | 36800 | 36800 | 36800 | 36800 | 14 |
| 358 | 20231227 | 134000 | 1890331800 | 36850 | 36850 | 36850 | 36850 | 2 |
| 359 | 20231227 | 133900 | 1890258100 | 36850 | 36800 | 36850 | 36750 | 167 |
| 360 | 20231227 | 133800 | 1884114950 | 36750 | 36800 | 36850 | 36750 | 625 |
| 361 | 20231227 | 133700 | 1861085550 | 36800 | 36750 | 36800 | 36700 | 845 |
| 362 | 20231227 | 133600 | 1830003250 | 36700 | 36700 | 36700 | 36700 | 122 |
| 363 | 20231227 | 133500 | 1825525850 | 36750 | 36750 | 36750 | 36750 | 23 |
| 364 | 20231227 | 133400 | 1824680600 | 36750 | 36750 | 36750 | 36750 | 267 |
| 365 | 20231227 | 133300 | 1814868350 | 36750 | 36750 | 36750 | 36750 | 5 |
| 366 | 20231227 | 133200 | 1814684600 | 36750 | 36700 | 36750 | 36650 | 88 |
| 367 | 20231227 | 133100 | 1811454350 | 36750 | 36750 | 36750 | 36700 | 71 |
| 368 | 20231227 | 133000 | 1808847900 | 36700 | 36700 | 36700 | 36700 | 17 |
| 369 | 20231227 | 132900 | 1808224000 | 36700 | 36750 | 36750 | 36550 | 805 |
| 370 | 20231227 | 132800 | 1778698550 | 36750 | 36750 | 36750 | 36750 | 0 |
| 371 | 20231227 | 132700 | 1778698550 | 36750 | 36750 | 36750 | 36750 | 9 |
| 372 | 20231227 | 132600 | 1778367800 | 36700 | 36700 | 36700 | 36700 | 60 |
| 373 | 20231227 | 132500 | 1776165800 | 36750 | 36700 | 36750 | 36700 | 424 |
| 374 | 20231227 | 132400 | 1760595700 | 36700 | 36700 | 36700 | 36700 | 0 |
| 375 | 20231227 | 132300 | 1760595700 | 36700 | 36700 | 36700 | 36700 | 89 |
| 376 | 20231227 | 132200 | 1757329400 | 36700 | 36700 | 36750 | 36700 | 198 |
| 377 | 20231227 | 132100 | 1750054550 | 36700 | 36700 | 36700 | 36700 | 20 |
| 378 | 20231227 | 132000 | 1749320550 | 36700 | 36650 | 36700 | 36650 | 43 |
| 379 | 20231227 | 131900 | 1747742700 | 36650 | 36650 | 36650 | 36600 | 71 |
| 380 | 20231227 | 131800 | 1745142300 | 36650 | 36650 | 36650 | 36650 | 61 |
| 381 | 20231227 | 131700 | 1742906650 | 36650 | 36700 | 36700 | 36650 | 189 |
| 382 | 20231227 | 131600 | 1735976350 | 36700 | 36700 | 36700 | 36650 | 226 |
| 383 | 20231227 | 131500 | 1727683850 | 36700 | 36700 | 36700 | 36700 | 97 |
| 384 | 20231227 | 131400 | 1724123950 | 36700 | 36750 | 36750 | 36700 | 100 |
| 385 | 20231227 | 131300 | 1720453000 | 36700 | 36750 | 36750 | 36700 | 169 |
| 386 | 20231227 | 131200 | 1714244450 | 36750 | 36800 | 36800 | 36750 | 105 |
| 387 | 20231227 | 131100 | 1710380500 | 36800 | 36800 | 36850 | 36800 | 270 |
| 388 | 20231227 | 131000 | 1700444300 | 36800 | 36800 | 36800 | 36800 | 0 |
| 389 | 20231227 | 130900 | 1700444300 | 36800 | 36700 | 36800 | 36700 | 202 |
| 390 | 20231227 | 130800 | 1693016650 | 36700 | 36700 | 36700 | 36700 | 16 |
| 391 | 20231227 | 130700 | 1692429450 | 36750 | 36700 | 36750 | 36650 | 35 |
| 392 | 20231227 | 130600 | 1691145350 | 36700 | 36650 | 36700 | 36650 | 24 |
| 393 | 20231227 | 130500 | 1690265600 | 36650 | 36650 | 36650 | 36650 | 12 |
| 394 | 20231227 | 130400 | 1689825800 | 36550 | 36700 | 36700 | 36550 | 18 |
| 395 | 20231227 | 130300 | 1689167350 | 36700 | 36700 | 36700 | 36550 | 593 |
| 396 | 20231227 | 130200 | 1667445100 | 36750 | 36650 | 36750 | 36650 | 40 |
| 397 | 20231227 | 130100 | 1665976250 | 36600 | 36650 | 36650 | 36600 | 50 |
| 398 | 20231227 | 130000 | 1664143800 | 36600 | 36650 | 36700 | 36600 | 38 |
| 399 | 20231227 | 125900 | 1662751600 | 36700 | 36700 | 36700 | 36700 | 1 |
| 400 | 20231227 | 125800 | 1662714900 | 36700 | 36700 | 36700 | 36700 | 11 |
| 401 | 20231227 | 125700 | 1662311200 | 36750 | 36750 | 36750 | 36750 | 27 |
| 402 | 20231227 | 125600 | 1661318950 | 36700 | 36750 | 36750 | 36650 | 60 |
| 403 | 20231227 | 125500 | 1659116050 | 36650 | 36700 | 36700 | 36650 | 169 |
| 404 | 20231227 | 125400 | 1652921000 | 36750 | 36700 | 36750 | 36700 | 2 |
| 405 | 20231227 | 125300 | 1652847550 | 36700 | 36700 | 36700 | 36700 | 7 |
| 406 | 20231227 | 125200 | 1652590650 | 36700 | 36700 | 36700 | 36700 | 20 |
| 407 | 20231227 | 125100 | 1651856650 | 36700 | 36700 | 36700 | 36700 | 100 |
| 408 | 20231227 | 125000 | 1648186650 | 36700 | 36700 | 36750 | 36700 | 65 |
| 409 | 20231227 | 124900 | 1645800150 | 36750 | 36750 | 36750 | 36750 | 263 |
| 410 | 20231227 | 124800 | 1636134900 | 36750 | 36750 | 36750 | 36750 | 0 |
| 411 | 20231227 | 124700 | 1636134900 | 36750 | 36800 | 36800 | 36750 | 50 |
| 412 | 20231227 | 124600 | 1634295150 | 36850 | 36800 | 36850 | 36800 | 129 |
| 413 | 20231227 | 124500 | 1629547900 | 36800 | 36800 | 36800 | 36800 | 37 |
| 414 | 20231227 | 124400 | 1628186300 | 36800 | 36800 | 36800 | 36800 | 8 |
| 415 | 20231227 | 124300 | 1627891900 | 36800 | 36800 | 36800 | 36750 | 146 |
| 416 | 20231227 | 124200 | 1622525400 | 36850 | 36850 | 36850 | 36850 | 20 |
| 417 | 20231227 | 124100 | 1621788400 | 36900 | 36750 | 36900 | 36750 | 1002 |
| 418 | 20231227 | 124000 | 1584873200 | 36750 | 36750 | 36750 | 36750 | 7 |
| 419 | 20231227 | 123900 | 1584615950 | 36750 | 36750 | 36750 | 36750 | 6 |
| 420 | 20231227 | 123800 | 1584395450 | 36750 | 36750 | 36750 | 36700 | 105 |
| 421 | 20231227 | 123700 | 1580537250 | 36750 | 36750 | 36800 | 36750 | 190 |
| 422 | 20231227 | 123600 | 1573554650 | 36750 | 36750 | 36750 | 36750 | 47 |
| 423 | 20231227 | 123500 | 1571827400 | 36750 | 36700 | 36800 | 36700 | 548 |
| 424 | 20231227 | 123400 | 1551688350 | 36650 | 36650 | 36700 | 36650 | 57 |
| 425 | 20231227 | 123300 | 1549596850 | 36700 | 36700 | 36700 | 36700 | 27 |
| 426 | 20231227 | 123200 | 1548605950 | 36700 | 36700 | 36700 | 36700 | 100 |
| 427 | 20231227 | 123100 | 1544935950 | 36700 | 36700 | 36700 | 36700 | 869 |
| 428 | 20231227 | 123000 | 1513043650 | 36700 | 36700 | 36700 | 36700 | 2 |
| 429 | 20231227 | 122900 | 1512970250 | 36750 | 36700 | 36750 | 36700 | 251 |
| 430 | 20231227 | 122800 | 1503746950 | 36750 | 36750 | 36750 | 36750 | 333 |
| 431 | 20231227 | 122700 | 1491509200 | 36700 | 36700 | 36700 | 36700 | 9 |
| 432 | 20231227 | 122600 | 1491178900 | 36700 | 36700 | 36700 | 36700 | 20 |
| 433 | 20231227 | 122500 | 1490444900 | 36700 | 36750 | 36750 | 36700 | 55 |
| 434 | 20231227 | 122400 | 1488423900 | 36750 | 36750 | 36750 | 36750 | 3 |
| 435 | 20231227 | 122300 | 1488313650 | 36800 | 36750 | 36800 | 36750 | 84 |
| 436 | 20231227 | 122200 | 1485226400 | 36700 | 36700 | 36700 | 36700 | 168 |
| 437 | 20231227 | 122100 | 1479060800 | 36700 | 36700 | 36700 | 36700 | 8 |
| 438 | 20231227 | 122000 | 1478767200 | 36750 | 36750 | 36750 | 36700 | 59 |
| 439 | 20231227 | 121900 | 1476601450 | 36700 | 36700 | 36700 | 36700 | 4 |
| 440 | 20231227 | 121800 | 1476454650 | 36700 | 36700 | 36700 | 36700 | 60 |
| 441 | 20231227 | 121700 | 1474252650 | 36650 | 36700 | 36700 | 36650 | 71 |
| 442 | 20231227 | 121600 | 1471648150 | 36700 | 36750 | 36750 | 36700 | 36 |
| 443 | 20231227 | 121500 | 1470325400 | 36750 | 36700 | 36800 | 36700 | 326 |
| 444 | 20231227 | 121400 | 1458348700 | 36700 | 36700 | 36700 | 36700 | 11 |
| 445 | 20231227 | 121300 | 1457945000 | 36700 | 36750 | 36750 | 36700 | 87 |
| 446 | 20231227 | 121200 | 1454751100 | 36750 | 36750 | 36750 | 36750 | 24 |
| 447 | 20231227 | 121100 | 1453869100 | 36750 | 36700 | 36750 | 36700 | 55 |
| 448 | 20231227 | 121000 | 1451847950 | 36700 | 36750 | 36750 | 36700 | 19 |
| 449 | 20231227 | 120900 | 1451149950 | 36750 | 36700 | 36750 | 36700 | 29 |
| 450 | 20231227 | 120800 | 1450085500 | 36700 | 36700 | 36700 | 36700 | 0 |
| 451 | 20231227 | 120700 | 1450085500 | 36700 | 36700 | 36700 | 36700 | 4 |
| 452 | 20231227 | 120600 | 1449938700 | 36800 | 36650 | 36800 | 36650 | 263 |
| 453 | 20231227 | 120500 | 1440291500 | 36600 | 36600 | 36600 | 36600 | 2 |
| 454 | 20231227 | 120400 | 1440218300 | 36600 | 36600 | 36600 | 36600 | 526 |
| 455 | 20231227 | 120300 | 1420966700 | 36550 | 36550 | 36600 | 36550 | 99 |
| 456 | 20231227 | 120200 | 1417348200 | 36500 | 36550 | 36550 | 36500 | 48 |
| 457 | 20231227 | 120100 | 1415595850 | 36500 | 36600 | 36600 | 36500 | 11 |
| 458 | 20231227 | 120000 | 1415194000 | 36550 | 36500 | 36550 | 36450 | 560 |
| 459 | 20231227 | 115900 | 1394759950 | 36500 | 36500 | 36500 | 36500 | 10 |
| 460 | 20231227 | 115800 | 1394394950 | 36500 | 36500 | 36500 | 36500 | 95 |
| 461 | 20231227 | 115700 | 1390927450 | 36500 | 36550 | 36550 | 36500 | 205 |
| 462 | 20231227 | 115600 | 1383444750 | 36500 | 36600 | 36600 | 36500 | 367 |
| 463 | 20231227 | 115500 | 1370035350 | 36550 | 36500 | 36550 | 36500 | 163 |
| 464 | 20231227 | 115400 | 1364077850 | 36550 | 36550 | 36600 | 36550 | 124 |
| 465 | 20231227 | 115300 | 1359545500 | 36550 | 36550 | 36550 | 36550 | 30 |
| 466 | 20231227 | 115200 | 1358449000 | 36550 | 36600 | 36600 | 36550 | 796 |
| 467 | 20231227 | 115100 | 1329354150 | 36600 | 36600 | 36600 | 36600 | 85 |
| 468 | 20231227 | 115000 | 1326243150 | 36600 | 36550 | 36600 | 36550 | 14 |
| 469 | 20231227 | 114900 | 1325731050 | 36550 | 36550 | 36550 | 36550 | 5 |
| 470 | 20231227 | 114800 | 1325548300 | 36550 | 36600 | 36600 | 36550 | 130 |
| 471 | 20231227 | 114700 | 1320794800 | 36600 | 36600 | 36650 | 36600 | 60 |
| 472 | 20231227 | 114600 | 1318598200 | 36600 | 36600 | 36600 | 36600 | 8 |
| 473 | 20231227 | 114500 | 1318305400 | 36550 | 36550 | 36550 | 36500 | 152 |
| 474 | 20231227 | 114400 | 1312750150 | 36550 | 36600 | 36600 | 36550 | 46 |
| 475 | 20231227 | 114300 | 1311068550 | 36600 | 36600 | 36600 | 36600 | 25 |
| 476 | 20231227 | 114200 | 1310153550 | 36600 | 36600 | 36600 | 36550 | 14 |
| 477 | 20231227 | 114100 | 1309641250 | 36600 | 36600 | 36600 | 36600 | 11 |
| 478 | 20231227 | 114000 | 1309238650 | 36550 | 36550 | 36550 | 36550 | 6 |
| 479 | 20231227 | 113900 | 1309019350 | 36600 | 36600 | 36600 | 36600 | 63 |
| 480 | 20231227 | 113800 | 1306713550 | 36600 | 36550 | 36600 | 36550 | 2 |
| 481 | 20231227 | 113700 | 1306640400 | 36550 | 36550 | 36600 | 36550 | 89 |
| 482 | 20231227 | 113600 | 1303386900 | 36600 | 36600 | 36600 | 36600 | 60 |
| 483 | 20231227 | 113500 | 1301190900 | 36600 | 36650 | 36650 | 36600 | 12 |
| 484 | 20231227 | 113400 | 1300751550 | 36600 | 36600 | 36600 | 36600 | 35 |
| 485 | 20231227 | 113300 | 1299470550 | 36650 | 36550 | 36650 | 36550 | 127 |
| 486 | 20231227 | 113200 | 1294820950 | 36550 | 36550 | 36550 | 36550 | 1 |
| 487 | 20231227 | 113100 | 1294784400 | 36550 | 36600 | 36600 | 36550 | 52 |
| 488 | 20231227 | 113000 | 1292881750 | 36600 | 36550 | 36600 | 36550 | 4 |
| 489 | 20231227 | 112900 | 1292735400 | 36600 | 36550 | 36600 | 36550 | 62 |
| 490 | 20231227 | 112800 | 1290468800 | 36600 | 36600 | 36600 | 36600 | 130 |
| 491 | 20231227 | 112700 | 1285710800 | 36650 | 36600 | 36650 | 36600 | 221 |
| 492 | 20231227 | 112600 | 1277620650 | 36650 | 36600 | 36650 | 36600 | 156 |
| 493 | 20231227 | 112500 | 1271910800 | 36600 | 36650 | 36650 | 36600 | 74 |
| 494 | 20231227 | 112400 | 1269198900 | 36650 | 36650 | 36650 | 36650 | 125 |
| 495 | 20231227 | 112300 | 1264617650 | 36800 | 36750 | 36800 | 36750 | 26 |
| 496 | 20231227 | 112200 | 1263662050 | 36800 | 36800 | 36800 | 36650 | 26 |
| 497 | 20231227 | 112100 | 1262706000 | 36850 | 36850 | 36850 | 36850 | 0 |
| 498 | 20231227 | 112000 | 1262706000 | 36850 | 36850 | 36850 | 36850 | 1 |
| 499 | 20231227 | 111900 | 1262669150 | 36650 | 36850 | 36850 | 36650 | 25 |
| 500 | 20231227 | 111800 | 1261748900 | 36850 | 36800 | 36850 | 36800 | 50 |
| 501 | 20231227 | 111700 | 1259906550 | 36850 | 36800 | 36850 | 36800 | 3 |
| 502 | 20231227 | 111600 | 1259796100 | 36800 | 36700 | 36800 | 36600 | 256 |
| 503 | 20231227 | 111500 | 1250388250 | 36700 | 36800 | 36800 | 36700 | 85 |
| 504 | 20231227 | 111400 | 1247264750 | 36800 | 36800 | 36800 | 36750 | 24 |
| 505 | 20231227 | 111300 | 1246382650 | 36750 | 36750 | 36750 | 36700 | 6 |
| 506 | 20231227 | 111200 | 1246162350 | 36700 | 36700 | 36700 | 36700 | 0 |
| 507 | 20231227 | 111100 | 1246162350 | 36700 | 36700 | 36700 | 36700 | 61 |
| 508 | 20231227 | 111000 | 1243923650 | 36600 | 36650 | 36700 | 36600 | 112 |
| 509 | 20231227 | 110900 | 1239813800 | 36700 | 36900 | 36950 | 36700 | 471 |
| 510 | 20231227 | 110800 | 1222473600 | 36900 | 36600 | 36900 | 36600 | 280 |
| 511 | 20231227 | 110700 | 1212182700 | 36650 | 36550 | 36650 | 36550 | 6 |
| 512 | 20231227 | 110600 | 1211963300 | 36600 | 36550 | 36600 | 36550 | 35 |
| 513 | 20231227 | 110500 | 1210683800 | 36550 | 36550 | 36550 | 36550 | 2 |
| 514 | 20231227 | 110400 | 1210610700 | 36550 | 36450 | 36550 | 36450 | 8 |
| 515 | 20231227 | 110300 | 1210318800 | 36450 | 36600 | 36600 | 36450 | 317 |
| 516 | 20231227 | 110200 | 1198760100 | 36550 | 36600 | 36600 | 36450 | 1110 |
| 517 | 20231227 | 110100 | 1158280900 | 36600 | 36600 | 36600 | 36550 | 17 |
| 518 | 20231227 | 110000 | 1157658950 | 36600 | 36500 | 36600 | 36500 | 105 |
| 519 | 20231227 | 105900 | 1153826100 | 36500 | 36500 | 36550 | 36500 | 264 |
| 520 | 20231227 | 105800 | 1144186100 | 36500 | 36500 | 36500 | 36500 | 4 |
| 521 | 20231227 | 105700 | 1144040100 | 36650 | 36650 | 36650 | 36550 | 436 |
| 522 | 20231227 | 105600 | 1128080800 | 36600 | 36600 | 36600 | 36600 | 0 |
| 523 | 20231227 | 105500 | 1128080800 | 36600 | 36600 | 36600 | 36500 | 1017 |
| 524 | 20231227 | 105400 | 1090930050 | 36750 | 36600 | 36750 | 36600 | 84 |
| 525 | 20231227 | 105300 | 1087853550 | 36600 | 36750 | 36750 | 36600 | 7 |
| 526 | 20231227 | 105200 | 1087596900 | 36550 | 36700 | 36700 | 36550 | 55 |
| 527 | 20231227 | 105100 | 1085579150 | 36600 | 36750 | 36750 | 36600 | 221 |
| 528 | 20231227 | 105000 | 1077468950 | 36750 | 36650 | 36750 | 36650 | 274 |
| 529 | 20231227 | 104900 | 1067413350 | 36600 | 36600 | 36600 | 36550 | 22 |
| 530 | 20231227 | 104800 | 1066608450 | 36600 | 36600 | 36600 | 36600 | 21 |
| 531 | 20231227 | 104700 | 1065839850 | 36600 | 36600 | 36600 | 36600 | 2 |
| 532 | 20231227 | 104600 | 1065766650 | 36550 | 36650 | 36650 | 36550 | 37 |
| 533 | 20231227 | 104500 | 1064412000 | 36550 | 36600 | 36600 | 36550 | 267 |
| 534 | 20231227 | 104400 | 1054650050 | 36600 | 36600 | 36650 | 36600 | 6 |
| 535 | 20231227 | 104300 | 1054430350 | 36600 | 36650 | 36650 | 36600 | 414 |
| 536 | 20231227 | 104200 | 1039275700 | 36650 | 36700 | 36700 | 36650 | 56 |
| 537 | 20231227 | 104100 | 1037221100 | 36700 | 36700 | 36700 | 36700 | 11 |
| 538 | 20231227 | 104000 | 1036817400 | 36700 | 36750 | 36750 | 36700 | 4 |
| 539 | 20231227 | 103900 | 1036670500 | 36700 | 36700 | 36700 | 36700 | 3 |
| 540 | 20231227 | 103800 | 1036560400 | 36750 | 36750 | 36750 | 36750 | 0 |
| 541 | 20231227 | 103700 | 1036560400 | 36750 | 36700 | 36750 | 36650 | 184 |
| 542 | 20231227 | 103600 | 1029815550 | 36700 | 36650 | 36700 | 36650 | 4 |
| 543 | 20231227 | 103500 | 1029668900 | 36650 | 36750 | 36750 | 36650 | 10 |
| 544 | 20231227 | 103400 | 1029302300 | 36650 | 36650 | 36650 | 36650 | 5 |
| 545 | 20231227 | 103300 | 1029119050 | 36650 | 36750 | 36750 | 36650 | 28 |
| 546 | 20231227 | 103200 | 1028092400 | 36750 | 36800 | 36800 | 36750 | 144 |
| 547 | 20231227 | 103100 | 1022794950 | 36750 | 36750 | 36750 | 36750 | 11 |
| 548 | 20231227 | 103000 | 1022390700 | 36750 | 36800 | 36800 | 36750 | 338 |
| 549 | 20231227 | 102900 | 1009955150 | 36750 | 36800 | 36800 | 36750 | 44 |
| 550 | 20231227 | 102800 | 1008336250 | 36800 | 36800 | 36850 | 36800 | 39 |
| 551 | 20231227 | 102700 | 1006900900 | 36850 | 36700 | 36850 | 36700 | 22 |
| 552 | 20231227 | 102600 | 1006091800 | 36700 | 36700 | 36700 | 36700 | 34 |
| 553 | 20231227 | 102500 | 1004844000 | 36700 | 36700 | 36700 | 36700 | 15 |
| 554 | 20231227 | 102400 | 1004293500 | 36750 | 36800 | 36800 | 36700 | 28 |
| 555 | 20231227 | 102300 | 1003263750 | 36800 | 36850 | 36850 | 36800 | 36 |
| 556 | 20231227 | 102200 | 1001937800 | 36850 | 36700 | 36850 | 36650 | 268 |
| 557 | 20231227 | 102100 | 992102300 | 36700 | 36800 | 36850 | 36650 | 38 |
| 558 | 20231227 | 102000 | 990708800 | 36600 | 36600 | 36600 | 36600 | 0 |
| 559 | 20231227 | 101900 | 990708800 | 36600 | 36600 | 36600 | 36600 | 10 |
| 560 | 20231227 | 101800 | 990342800 | 36800 | 36700 | 36800 | 36650 | 322 |
| 561 | 20231227 | 101700 | 978524300 | 36650 | 36600 | 36650 | 36600 | 108 |
| 562 | 20231227 | 101600 | 974567850 | 36600 | 36500 | 36650 | 36450 | 284 |
| 563 | 20231227 | 101500 | 964180100 | 36450 | 36400 | 36450 | 36300 | 157 |
| 564 | 20231227 | 101400 | 958457750 | 36400 | 36400 | 36400 | 36400 | 1 |
| 565 | 20231227 | 101300 | 958421350 | 36450 | 36450 | 36450 | 36400 | 43 |
| 566 | 20231227 | 101200 | 956854550 | 36450 | 36250 | 36450 | 36250 | 99 |
| 567 | 20231227 | 101100 | 953260250 | 36250 | 36400 | 36400 | 36250 | 175 |
| 568 | 20231227 | 101000 | 946902750 | 36250 | 36250 | 36400 | 36250 | 556 |
| 569 | 20231227 | 100900 | 926705600 | 36300 | 36300 | 36300 | 36250 | 755 |
| 570 | 20231227 | 100800 | 899304100 | 36300 | 36400 | 36400 | 36250 | 781 |
| 571 | 20231227 | 100700 | 870972650 | 36400 | 36450 | 36450 | 36400 | 484 |
| 572 | 20231227 | 100600 | 853352100 | 36450 | 36500 | 36500 | 36450 | 261 |
| 573 | 20231227 | 100500 | 843836200 | 36500 | 36500 | 36550 | 36450 | 372 |
| 574 | 20231227 | 100400 | 830259400 | 36550 | 36500 | 36550 | 36500 | 271 |
| 575 | 20231227 | 100300 | 820365850 | 36550 | 36550 | 36650 | 36550 | 61 |
| 576 | 20231227 | 100200 | 818132650 | 36650 | 36650 | 36700 | 36650 | 23 |
| 577 | 20231227 | 100100 | 817288800 | 36650 | 36600 | 36750 | 36550 | 445 |
| 578 | 20231227 | 100000 | 800989850 | 36600 | 36700 | 36750 | 36600 | 1727 |
| 579 | 20231227 | 095900 | 737648250 | 36750 | 36750 | 36800 | 36750 | 133 |
| 580 | 20231227 | 095800 | 732759150 | 36750 | 36700 | 36800 | 36700 | 17 |
| 581 | 20231227 | 095700 | 732134600 | 36750 | 36700 | 36750 | 36700 | 85 |
| 582 | 20231227 | 095600 | 729011000 | 36700 | 36750 | 36750 | 36700 | 31 |
| 583 | 20231227 | 095500 | 727873200 | 36750 | 36700 | 36750 | 36700 | 107 |
| 584 | 20231227 | 095400 | 723941200 | 36700 | 36750 | 36750 | 36700 | 18 |
| 585 | 20231227 | 095300 | 723279950 | 36750 | 36700 | 36750 | 36700 | 132 |
| 586 | 20231227 | 095200 | 718433950 | 36700 | 36800 | 36800 | 36700 | 101 |
| 587 | 20231227 | 095100 | 714725350 | 36800 | 36800 | 36800 | 36800 | 666 |
| 588 | 20231227 | 095000 | 690216550 | 36750 | 36750 | 36800 | 36750 | 105 |
| 589 | 20231227 | 094900 | 686357750 | 36750 | 36700 | 36750 | 36700 | 7 |
| 590 | 20231227 | 094800 | 686100600 | 36700 | 36700 | 36800 | 36700 | 92 |
| 591 | 20231227 | 094700 | 682723400 | 36700 | 36750 | 36900 | 36700 | 89 |
| 592 | 20231227 | 094600 | 679453000 | 36750 | 36750 | 36750 | 36700 | 116 |
| 593 | 20231227 | 094500 | 675193750 | 36750 | 36700 | 36800 | 36700 | 230 |
| 594 | 20231227 | 094400 | 666746100 | 36700 | 36750 | 36750 | 36700 | 314 |
| 595 | 20231227 | 094300 | 655221850 | 36800 | 36750 | 36800 | 36700 | 68 |
| 596 | 20231227 | 094200 | 652723150 | 36850 | 36900 | 36900 | 36750 | 393 |
| 597 | 20231227 | 094100 | 638240350 | 36900 | 36900 | 36900 | 36900 | 7 |
| 598 | 20231227 | 094000 | 637982050 | 36850 | 36950 | 36950 | 36850 | 80 |
| 599 | 20231227 | 093900 | 635029550 | 36900 | 37100 | 37150 | 36900 | 305 |
| 600 | 20231227 | 093800 | 623757400 | 37100 | 37000 | 37100 | 37000 | 252 |
| 601 | 20231227 | 093700 | 614425550 | 37000 | 37000 | 37000 | 37000 | 1 |
| 602 | 20231227 | 093600 | 614388550 | 36900 | 37000 | 37000 | 36900 | 67 |
| 603 | 20231227 | 093500 | 611909950 | 37000 | 36950 | 37000 | 36950 | 4 |
| 604 | 20231227 | 093400 | 611762050 | 36950 | 36950 | 36950 | 36950 | 76 |
| 605 | 20231227 | 093300 | 608953850 | 36950 | 36900 | 36950 | 36800 | 176 |
| 606 | 20231227 | 093200 | 602461750 | 36900 | 36900 | 36900 | 36900 | 1038 |
| 607 | 20231227 | 093100 | 564159550 | 36900 | 36850 | 36900 | 36800 | 311 |
| 608 | 20231227 | 093000 | 552699900 | 36850 | 37000 | 37000 | 36850 | 1805 |
| 609 | 20231227 | 092900 | 486090200 | 37100 | 37100 | 37100 | 37100 | 12 |
| 610 | 20231227 | 092800 | 485645000 | 37100 | 37000 | 37100 | 37000 | 188 |
| 611 | 20231227 | 092700 | 478673350 | 36900 | 36950 | 37050 | 36900 | 184 |
| 612 | 20231227 | 092600 | 471883300 | 36950 | 36950 | 36950 | 36900 | 116 |
| 613 | 20231227 | 092500 | 467602500 | 36900 | 36950 | 37000 | 36900 | 136 |
| 614 | 20231227 | 092400 | 462578350 | 36950 | 37000 | 37000 | 36900 | 583 |
| 615 | 20231227 | 092300 | 441036000 | 37000 | 37050 | 37050 | 36950 | 573 |
| 616 | 20231227 | 092200 | 419835900 | 37050 | 37050 | 37050 | 37050 | 30 |
| 617 | 20231227 | 092100 | 418724400 | 37250 | 36950 | 37250 | 36950 | 217 |
| 618 | 20231227 | 092000 | 410664400 | 36950 | 37100 | 37100 | 36950 | 273 |
| 619 | 20231227 | 091900 | 400563900 | 37100 | 37150 | 37150 | 37100 | 54 |
| 620 | 20231227 | 091800 | 398558300 | 37150 | 36950 | 37150 | 36900 | 513 |
| 621 | 20231227 | 091700 | 379561950 | 36950 | 36950 | 36950 | 36950 | 60 |
| 622 | 20231227 | 091600 | 377344950 | 37000 | 37050 | 37050 | 36950 | 40 |
| 623 | 20231227 | 091500 | 375865200 | 36950 | 37000 | 37000 | 36950 | 114 |
| 624 | 20231227 | 091400 | 371651500 | 37000 | 36950 | 37000 | 36950 | 132 |
| 625 | 20231227 | 091300 | 366774050 | 37000 | 37050 | 37050 | 36950 | 267 |
| 626 | 20231227 | 091200 | 356897600 | 37050 | 37050 | 37100 | 36900 | 603 |
| 627 | 20231227 | 091100 | 334588250 | 37150 | 36750 | 37250 | 36650 | 712 |
| 628 | 20231227 | 091000 | 308248800 | 36750 | 36850 | 36900 | 36650 | 357 |
| 629 | 20231227 | 090900 | 295131400 | 36850 | 36650 | 37050 | 36650 | 335 |
| 630 | 20231227 | 090800 | 282807750 | 36800 | 36800 | 36850 | 36650 | 1341 |
| 631 | 20231227 | 090700 | 233577950 | 36750 | 37000 | 37000 | 36750 | 1736 |
| 632 | 20231227 | 090600 | 169568800 | 37100 | 37050 | 37100 | 37050 | 291 |
| 633 | 20231227 | 090500 | 158772850 | 37050 | 37100 | 37100 | 37050 | 105 |
| 634 | 20231227 | 090400 | 154878350 | 37100 | 37100 | 37100 | 37100 | 107 |
| 635 | 20231227 | 090300 | 150908650 | 37000 | 36900 | 37100 | 36850 | 89 |
| 636 | 20231227 | 090200 | 147621850 | 36850 | 37050 | 37250 | 36850 | 816 |
| 637 | 20231227 | 090100 | 117331450 | 37050 | 36650 | 37050 | 36500 | 639 |
| 638 | 20231227 | 090000 | 93807350 | 36600 | 36900 | 36950 | 36250 | 2554 |