33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 191700 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 6779 |
| 3 | 20231222 | 191600 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 4 | 20231222 | 191500 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 5 | 20231222 | 191400 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 6 | 20231222 | 191300 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 7 | 20231222 | 191200 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 8 | 20231222 | 191100 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 9 | 20231222 | 191000 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 10 | 20231222 | 190900 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 11 | 20231222 | 190800 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 12 | 20231222 | 190700 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 13 | 20231222 | 190600 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 14 | 20231222 | 190500 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 15 | 20231222 | 190400 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 16 | 20231222 | 190300 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 17 | 20231222 | 190200 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 18 | 20231222 | 190100 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 19 | 20231222 | 190000 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 20 | 20231222 | 185900 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 21 | 20231222 | 185800 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 22 | 20231222 | 185700 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 23 | 20231222 | 185600 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 24 | 20231222 | 185500 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 25 | 20231222 | 185400 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 26 | 20231222 | 185300 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 27 | 20231222 | 185200 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 28 | 20231222 | 185100 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 29 | 20231222 | 185000 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 30 | 20231222 | 184900 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 31 | 20231222 | 184800 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 32 | 20231222 | 184700 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 6779 |
| 33 | 20231222 | 184600 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 34 | 20231222 | 184500 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 35 | 20231222 | 184400 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 36 | 20231222 | 184300 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 37 | 20231222 | 184200 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 38 | 20231222 | 184100 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 39 | 20231222 | 184000 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 40 | 20231222 | 183900 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 41 | 20231222 | 183800 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 42 | 20231222 | 183700 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 43 | 20231222 | 183600 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 44 | 20231222 | 183500 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 45 | 20231222 | 183400 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 46 | 20231222 | 183300 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 47 | 20231222 | 183200 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 48 | 20231222 | 183100 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 49 | 20231222 | 183000 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 50 | 20231222 | 182900 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 51 | 20231222 | 182800 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 52 | 20231222 | 182700 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 53 | 20231222 | 182600 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 54 | 20231222 | 182500 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 55 | 20231222 | 182400 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 56 | 20231222 | 182300 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 57 | 20231222 | 182200 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 58 | 20231222 | 182100 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 59 | 20231222 | 182000 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 60 | 20231222 | 181900 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 61 | 20231222 | 181800 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 62 | 20231222 | 181700 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 6779 |
| 63 | 20231222 | 181600 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 64 | 20231222 | 181500 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 65 | 20231222 | 181400 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 66 | 20231222 | 181300 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 67 | 20231222 | 181200 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 68 | 20231222 | 181100 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 69 | 20231222 | 181000 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 70 | 20231222 | 180900 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 71 | 20231222 | 180800 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 72 | 20231222 | 180700 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 73 | 20231222 | 180600 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 74 | 20231222 | 180500 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 75 | 20231222 | 180400 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 76 | 20231222 | 180300 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 77 | 20231222 | 180200 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 78 | 20231222 | 180100 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 79 | 20231222 | 180000 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 80 | 20231222 | 175900 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 81 | 20231222 | 175800 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 82 | 20231222 | 175700 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 83 | 20231222 | 175600 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 84 | 20231222 | 175500 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 85 | 20231222 | 175400 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 86 | 20231222 | 175300 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 87 | 20231222 | 175200 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 88 | 20231222 | 175100 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 89 | 20231222 | 175000 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 90 | 20231222 | 174900 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 91 | 20231222 | 174800 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 92 | 20231222 | 174700 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 6779 |
| 93 | 20231222 | 174600 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 94 | 20231222 | 174500 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 95 | 20231222 | 174400 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 96 | 20231222 | 174300 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 97 | 20231222 | 174200 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 98 | 20231222 | 174100 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 99 | 20231222 | 174000 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 100 | 20231222 | 173900 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 101 | 20231222 | 173800 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 102 | 20231222 | 173700 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 103 | 20231222 | 173600 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 104 | 20231222 | 173500 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 105 | 20231222 | 173400 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 106 | 20231222 | 173300 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 107 | 20231222 | 173200 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 108 | 20231222 | 173100 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 109 | 20231222 | 173000 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 110 | 20231222 | 172900 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 111 | 20231222 | 172800 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 112 | 20231222 | 172700 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 113 | 20231222 | 172600 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 114 | 20231222 | 172500 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 115 | 20231222 | 172400 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 116 | 20231222 | 172300 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 117 | 20231222 | 172200 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 118 | 20231222 | 172100 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 119 | 20231222 | 172000 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 120 | 20231222 | 171900 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 121 | 20231222 | 171800 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 122 | 20231222 | 171700 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 6779 |
| 123 | 20231222 | 171600 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 124 | 20231222 | 171500 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 125 | 20231222 | 171400 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 126 | 20231222 | 171300 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 127 | 20231222 | 171200 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 128 | 20231222 | 171100 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 129 | 20231222 | 171000 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 130 | 20231222 | 170900 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 131 | 20231222 | 170800 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 132 | 20231222 | 170700 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 133 | 20231222 | 170600 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 134 | 20231222 | 170500 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 135 | 20231222 | 170400 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 136 | 20231222 | 170300 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 137 | 20231222 | 170200 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 138 | 20231222 | 170100 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 139 | 20231222 | 170000 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 140 | 20231222 | 165900 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 141 | 20231222 | 165800 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 142 | 20231222 | 165700 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 143 | 20231222 | 165600 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 144 | 20231222 | 165500 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 145 | 20231222 | 165400 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 146 | 20231222 | 165300 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 147 | 20231222 | 165200 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 148 | 20231222 | 165100 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 149 | 20231222 | 165000 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 150 | 20231222 | 164900 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 151 | 20231222 | 164800 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 152 | 20231222 | 164700 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 6779 |
| 153 | 20231222 | 164600 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 154 | 20231222 | 164500 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 155 | 20231222 | 164400 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 156 | 20231222 | 164300 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 157 | 20231222 | 164200 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 158 | 20231222 | 164100 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 159 | 20231222 | 164000 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 160 | 20231222 | 163900 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 161 | 20231222 | 163800 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 162 | 20231222 | 163700 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 163 | 20231222 | 163600 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 164 | 20231222 | 163500 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 165 | 20231222 | 163400 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 166 | 20231222 | 163300 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 167 | 20231222 | 163200 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 168 | 20231222 | 163100 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 169 | 20231222 | 163000 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 170 | 20231222 | 162900 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 171 | 20231222 | 162800 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 172 | 20231222 | 162700 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 173 | 20231222 | 162600 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 174 | 20231222 | 162500 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 175 | 20231222 | 162400 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 176 | 20231222 | 162300 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 177 | 20231222 | 162200 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 178 | 20231222 | 162100 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 179 | 20231222 | 162000 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 180 | 20231222 | 161900 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 181 | 20231222 | 161800 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 182 | 20231222 | 161700 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 6779 |
| 183 | 20231222 | 161600 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 184 | 20231222 | 161500 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 185 | 20231222 | 161400 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 186 | 20231222 | 161300 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 187 | 20231222 | 161200 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 188 | 20231222 | 161100 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 189 | 20231222 | 161000 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 190 | 20231222 | 160900 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 191 | 20231222 | 160800 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 192 | 20231222 | 160700 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 193 | 20231222 | 160600 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 194 | 20231222 | 160500 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 195 | 20231222 | 160400 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 196 | 20231222 | 160300 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 197 | 20231222 | 160200 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 198 | 20231222 | 160100 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 199 | 20231222 | 160000 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 200 | 20231222 | 155900 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 201 | 20231222 | 155800 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 202 | 20231222 | 155700 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 203 | 20231222 | 155600 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 204 | 20231222 | 155500 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 205 | 20231222 | 155400 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 206 | 20231222 | 155300 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 207 | 20231222 | 155200 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 208 | 20231222 | 155100 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 209 | 20231222 | 155000 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 210 | 20231222 | 154900 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 211 | 20231222 | 154800 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 212 | 20231222 | 154700 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 6779 |
| 213 | 20231222 | 154600 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 214 | 20231222 | 154500 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 215 | 20231222 | 154400 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 216 | 20231222 | 154300 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 217 | 20231222 | 154200 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 218 | 20231222 | 154100 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 219 | 20231222 | 154000 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 220 | 20231222 | 153900 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 221 | 20231222 | 153800 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 222 | 20231222 | 153700 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 223 | 20231222 | 153600 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 224 | 20231222 | 153500 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 225 | 20231222 | 153400 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 226 | 20231222 | 153300 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 227 | 20231222 | 153200 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 228 | 20231222 | 153100 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 0 |
| 229 | 20231222 | 153000 | 2988728200 | 24750 | 24750 | 24750 | 24750 | 6779 |
| 230 | 20231222 | 152900 | 2820947950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 231 | 20231222 | 152800 | 2820947950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 232 | 20231222 | 152700 | 2820947950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 233 | 20231222 | 152600 | 2820947950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 234 | 20231222 | 152500 | 2820947950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 235 | 20231222 | 152400 | 2820947950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 236 | 20231222 | 152300 | 2820947950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 237 | 20231222 | 152200 | 2820947950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 238 | 20231222 | 152100 | 2820947950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 239 | 20231222 | 152000 | 2820947950 | 24750 | 24750 | 24750 | 24750 | 0 |
| 240 | 20231222 | 151900 | 2820947950 | 24750 | 24800 | 24800 | 24750 | 677 |
| 241 | 20231222 | 151800 | 2804176500 | 24750 | 24750 | 24800 | 24750 | 803 |
| 242 | 20231222 | 151700 | 2784289300 | 24800 | 24750 | 24800 | 24750 | 258 |
| 243 | 20231222 | 151600 | 2777896200 | 24750 | 24750 | 24800 | 24750 | 176 |
| 244 | 20231222 | 151500 | 2773534700 | 24750 | 24750 | 24750 | 24750 | 101 |
| 245 | 20231222 | 151400 | 2771034950 | 24750 | 24800 | 24800 | 24750 | 1087 |
| 246 | 20231222 | 151300 | 2744099300 | 24800 | 24750 | 24800 | 24750 | 331 |
| 247 | 20231222 | 151200 | 2735890900 | 24750 | 24800 | 24800 | 24750 | 129 |
| 248 | 20231222 | 151100 | 2732693050 | 24750 | 24750 | 24800 | 24750 | 142 |
| 249 | 20231222 | 151000 | 2729172700 | 24750 | 24750 | 24800 | 24750 | 139 |
| 250 | 20231222 | 150900 | 2725732150 | 24750 | 24750 | 24750 | 24750 | 127 |
| 251 | 20231222 | 150800 | 2722588900 | 24750 | 24800 | 24800 | 24750 | 110 |
| 252 | 20231222 | 150700 | 2719862450 | 24750 | 24750 | 24750 | 24750 | 117 |
| 253 | 20231222 | 150600 | 2716966700 | 24750 | 24750 | 24800 | 24750 | 296 |
| 254 | 20231222 | 150500 | 2709640600 | 24750 | 24750 | 24800 | 24750 | 132 |
| 255 | 20231222 | 150400 | 2706369700 | 24750 | 24750 | 24750 | 24750 | 420 |
| 256 | 20231222 | 150300 | 2695974700 | 24750 | 24750 | 24800 | 24750 | 118 |
| 257 | 20231222 | 150200 | 2693053850 | 24750 | 24750 | 24800 | 24750 | 91 |
| 258 | 20231222 | 150100 | 2690797700 | 24750 | 24750 | 24750 | 24750 | 91 |
| 259 | 20231222 | 150000 | 2688545450 | 24750 | 24800 | 24800 | 24750 | 458 |
| 260 | 20231222 | 145900 | 2677208550 | 24750 | 24750 | 24800 | 24750 | 181 |
| 261 | 20231222 | 145800 | 2672724150 | 24750 | 24800 | 24800 | 24750 | 106 |
| 262 | 20231222 | 145700 | 2670100000 | 24750 | 24800 | 24800 | 24750 | 132 |
| 263 | 20231222 | 145600 | 2666832200 | 24750 | 24750 | 24800 | 24750 | 169 |
| 264 | 20231222 | 145500 | 2662644900 | 24800 | 24750 | 24800 | 24750 | 96 |
| 265 | 20231222 | 145400 | 2660268200 | 24750 | 24750 | 24800 | 24750 | 159 |
| 266 | 20231222 | 145300 | 2656332100 | 24750 | 24750 | 24800 | 24750 | 183 |
| 267 | 20231222 | 145200 | 2651798350 | 24750 | 24800 | 24800 | 24750 | 138 |
| 268 | 20231222 | 145100 | 2648382150 | 24750 | 24750 | 24800 | 24750 | 102 |
| 269 | 20231222 | 145000 | 2645857000 | 24750 | 24750 | 24800 | 24750 | 411 |
| 270 | 20231222 | 144900 | 2635679200 | 24750 | 24750 | 24800 | 24750 | 260 |
| 271 | 20231222 | 144800 | 2629243550 | 24750 | 24750 | 24800 | 24750 | 55 |
| 272 | 20231222 | 144700 | 2627881600 | 24750 | 24750 | 24800 | 24750 | 576 |
| 273 | 20231222 | 144600 | 2613621050 | 24750 | 24750 | 24800 | 24750 | 221 |
| 274 | 20231222 | 144500 | 2608150650 | 24800 | 24750 | 24800 | 24750 | 66 |
| 275 | 20231222 | 144400 | 2606516400 | 24750 | 24750 | 24800 | 24750 | 114 |
| 276 | 20231222 | 144300 | 2603690300 | 24800 | 24800 | 24800 | 24750 | 616 |
| 277 | 20231222 | 144200 | 2588423150 | 24750 | 24750 | 24800 | 24750 | 78 |
| 278 | 20231222 | 144100 | 2586491850 | 24800 | 24800 | 24800 | 24750 | 114 |
| 279 | 20231222 | 144000 | 2583665100 | 24800 | 24800 | 24800 | 24750 | 957 |
| 280 | 20231222 | 143900 | 2559977950 | 24750 | 24800 | 24800 | 24750 | 107 |
| 281 | 20231222 | 143800 | 2557325150 | 24750 | 24750 | 24800 | 24750 | 73 |
| 282 | 20231222 | 143700 | 2555517750 | 24750 | 24800 | 24800 | 24750 | 124 |
| 283 | 20231222 | 143600 | 2552448050 | 24750 | 24750 | 24800 | 24750 | 538 |
| 284 | 20231222 | 143500 | 2539125250 | 24750 | 24750 | 24800 | 24750 | 269 |
| 285 | 20231222 | 143400 | 2532466850 | 24750 | 24800 | 24800 | 24750 | 168 |
| 286 | 20231222 | 143300 | 2528307550 | 24800 | 24750 | 24800 | 24750 | 195 |
| 287 | 20231222 | 143200 | 2523476700 | 24750 | 24750 | 24800 | 24750 | 94 |
| 288 | 20231222 | 143100 | 2521149500 | 24750 | 24750 | 24800 | 24750 | 101 |
| 289 | 20231222 | 143000 | 2518649100 | 24800 | 24800 | 24800 | 24750 | 313 |
| 290 | 20231222 | 142900 | 2510894250 | 24800 | 24750 | 24800 | 24750 | 411 |
| 291 | 20231222 | 142800 | 2500716250 | 24800 | 24750 | 24800 | 24750 | 94 |
| 292 | 20231222 | 142700 | 2498389100 | 24750 | 24750 | 24800 | 24750 | 105 |
| 293 | 20231222 | 142600 | 2495785600 | 24750 | 24800 | 24800 | 24750 | 371 |
| 294 | 20231222 | 142500 | 2486600250 | 24750 | 24750 | 24800 | 24750 | 123 |
| 295 | 20231222 | 142400 | 2483552850 | 24750 | 24750 | 24800 | 24750 | 162 |
| 296 | 20231222 | 142300 | 2479538850 | 24800 | 24800 | 24800 | 24750 | 188 |
| 297 | 20231222 | 142200 | 2474880400 | 24800 | 24750 | 24800 | 24750 | 147 |
| 298 | 20231222 | 142100 | 2471241450 | 24800 | 24750 | 24800 | 24750 | 247 |
| 299 | 20231222 | 142000 | 2465123500 | 24800 | 24800 | 24800 | 24750 | 170 |
| 300 | 20231222 | 141900 | 2460911550 | 24750 | 24800 | 24800 | 24750 | 158 |
| 301 | 20231222 | 141800 | 2457000050 | 24800 | 24850 | 24850 | 24750 | 116 |
| 302 | 20231222 | 141700 | 2454120100 | 24750 | 24850 | 24850 | 24750 | 311 |
| 303 | 20231222 | 141600 | 2446413150 | 24800 | 24800 | 24800 | 24750 | 500 |
| 304 | 20231222 | 141500 | 2434014900 | 24800 | 24750 | 24800 | 24750 | 214 |
| 305 | 20231222 | 141400 | 2428712750 | 24750 | 24750 | 24800 | 24750 | 148 |
| 306 | 20231222 | 141300 | 2425049050 | 24750 | 24750 | 24800 | 24750 | 260 |
| 307 | 20231222 | 141200 | 2418603450 | 24800 | 24750 | 24850 | 24750 | 379 |
| 308 | 20231222 | 141100 | 2409205300 | 24800 | 24800 | 24850 | 24750 | 421 |
| 309 | 20231222 | 141000 | 2398767150 | 24750 | 24850 | 24850 | 24750 | 136 |
| 310 | 20231222 | 140900 | 2395396450 | 24800 | 24750 | 24850 | 24750 | 297 |
| 311 | 20231222 | 140800 | 2388037250 | 24750 | 24800 | 24850 | 24750 | 153 |
| 312 | 20231222 | 140700 | 2384246700 | 24750 | 24800 | 24850 | 24750 | 285 |
| 313 | 20231222 | 140600 | 2377181200 | 24850 | 24800 | 24850 | 24750 | 137 |
| 314 | 20231222 | 140500 | 2373781300 | 24800 | 24800 | 24850 | 24800 | 151 |
| 315 | 20231222 | 140400 | 2370035550 | 24800 | 24800 | 24800 | 24750 | 5339 |
| 316 | 20231222 | 140300 | 2237629300 | 24800 | 24800 | 24800 | 24750 | 208 |
| 317 | 20231222 | 140200 | 2232475750 | 24750 | 24800 | 24800 | 24750 | 214 |
| 318 | 20231222 | 140100 | 2227177950 | 24800 | 24850 | 24850 | 24750 | 115 |
| 319 | 20231222 | 140000 | 2224321900 | 24800 | 24750 | 24800 | 24750 | 503 |
| 320 | 20231222 | 135900 | 2211853400 | 24800 | 24800 | 24800 | 24750 | 91 |
| 321 | 20231222 | 135800 | 2209599700 | 24750 | 24800 | 24850 | 24750 | 208 |
| 322 | 20231222 | 135700 | 2204445000 | 24750 | 24800 | 24850 | 24750 | 1170 |
| 323 | 20231222 | 135600 | 2175438700 | 24850 | 24850 | 24850 | 24800 | 123 |
| 324 | 20231222 | 135500 | 2172386200 | 24800 | 24800 | 24850 | 24800 | 181 |
| 325 | 20231222 | 135400 | 2167892950 | 24800 | 24800 | 24850 | 24800 | 111 |
| 326 | 20231222 | 135300 | 2165139500 | 24850 | 24800 | 24850 | 24800 | 169 |
| 327 | 20231222 | 135200 | 2160945000 | 24800 | 24850 | 24850 | 24750 | 113 |
| 328 | 20231222 | 135100 | 2158138250 | 24850 | 24750 | 24850 | 24750 | 283 |
| 329 | 20231222 | 135000 | 2151131900 | 24850 | 24800 | 24850 | 24750 | 95 |
| 330 | 20231222 | 134900 | 2148775800 | 24850 | 24800 | 24850 | 24750 | 1007 |
| 331 | 20231222 | 134800 | 2123842150 | 24800 | 24750 | 24800 | 24750 | 297 |
| 332 | 20231222 | 134700 | 2116490650 | 24800 | 24750 | 24850 | 24750 | 99 |
| 333 | 20231222 | 134600 | 2114036050 | 24850 | 24750 | 24850 | 24750 | 211 |
| 334 | 20231222 | 134500 | 2108801850 | 24750 | 24800 | 24850 | 24750 | 314 |
| 335 | 20231222 | 134400 | 2101018500 | 24800 | 24800 | 24850 | 24800 | 139 |
| 336 | 20231222 | 134300 | 2097570600 | 24800 | 24800 | 24850 | 24800 | 140 |
| 337 | 20231222 | 134200 | 2094093000 | 24800 | 24800 | 24850 | 24800 | 135 |
| 338 | 20231222 | 134100 | 2090744400 | 24800 | 24800 | 24800 | 24800 | 124 |
| 339 | 20231222 | 134000 | 2087669200 | 24850 | 24850 | 24850 | 24800 | 162 |
| 340 | 20231222 | 133900 | 2083645350 | 24800 | 24800 | 24800 | 24800 | 131 |
| 341 | 20231222 | 133800 | 2080396550 | 24800 | 24850 | 24850 | 24800 | 84 |
| 342 | 20231222 | 133700 | 2078313300 | 24800 | 24800 | 24850 | 24800 | 180 |
| 343 | 20231222 | 133600 | 2073845400 | 24800 | 24800 | 24850 | 24800 | 192 |
| 344 | 20231222 | 133500 | 2069082350 | 24800 | 24850 | 24850 | 24800 | 574 |
| 345 | 20231222 | 133400 | 2054847100 | 24800 | 24800 | 24850 | 24800 | 316 |
| 346 | 20231222 | 133300 | 2047006400 | 24800 | 24800 | 24850 | 24800 | 134 |
| 347 | 20231222 | 133200 | 2043681050 | 24800 | 24800 | 24800 | 24800 | 112 |
| 348 | 20231222 | 133100 | 2040903450 | 24850 | 24800 | 24850 | 24800 | 176 |
| 349 | 20231222 | 133000 | 2036534800 | 24800 | 24800 | 24850 | 24800 | 139 |
| 350 | 20231222 | 132900 | 2033085200 | 24800 | 24850 | 24850 | 24800 | 70 |
| 351 | 20231222 | 132800 | 2031348200 | 24850 | 24800 | 24850 | 24800 | 199 |
| 352 | 20231222 | 132700 | 2026409100 | 24800 | 24800 | 24850 | 24800 | 116 |
| 353 | 20231222 | 132600 | 2023532200 | 24800 | 24850 | 24850 | 24800 | 179 |
| 354 | 20231222 | 132500 | 2019085950 | 24800 | 24800 | 24800 | 24800 | 143 |
| 355 | 20231222 | 132400 | 2015539550 | 24800 | 24800 | 24800 | 24800 | 121 |
| 356 | 20231222 | 132300 | 2012538750 | 24800 | 24800 | 24850 | 24800 | 132 |
| 357 | 20231222 | 132200 | 2009259600 | 24800 | 24800 | 24850 | 24800 | 209 |
| 358 | 20231222 | 132100 | 2004076000 | 24800 | 24800 | 24850 | 24800 | 81 |
| 359 | 20231222 | 132000 | 2002067050 | 24800 | 24850 | 24850 | 24800 | 242 |
| 360 | 20231222 | 131900 | 1996059200 | 24800 | 24800 | 24800 | 24800 | 81 |
| 361 | 20231222 | 131800 | 1994050400 | 24800 | 24800 | 24850 | 24800 | 105 |
| 362 | 20231222 | 131700 | 1991446150 | 24800 | 24850 | 24850 | 24800 | 200 |
| 363 | 20231222 | 131600 | 1986481500 | 24850 | 24800 | 24850 | 24800 | 147 |
| 364 | 20231222 | 131500 | 1982833550 | 24800 | 24800 | 24850 | 24800 | 85 |
| 365 | 20231222 | 131400 | 1980724500 | 24800 | 24800 | 24850 | 24800 | 298 |
| 366 | 20231222 | 131300 | 1973330250 | 24800 | 24800 | 24850 | 24800 | 303 |
| 367 | 20231222 | 131200 | 1965813900 | 24800 | 24800 | 24850 | 24800 | 70 |
| 368 | 20231222 | 131100 | 1964077850 | 24800 | 24800 | 24850 | 24800 | 149 |
| 369 | 20231222 | 131000 | 1960378150 | 24850 | 24850 | 24850 | 24800 | 212 |
| 370 | 20231222 | 130900 | 1955118050 | 24850 | 24800 | 24850 | 24800 | 146 |
| 371 | 20231222 | 130800 | 1951492050 | 24850 | 24800 | 24850 | 24800 | 102 |
| 372 | 20231222 | 130700 | 1948958300 | 24800 | 24800 | 24800 | 24800 | 331 |
| 373 | 20231222 | 130600 | 1940749500 | 24850 | 24800 | 24850 | 24800 | 175 |
| 374 | 20231222 | 130500 | 1936407400 | 24850 | 24800 | 24850 | 24800 | 99 |
| 375 | 20231222 | 130400 | 1933948250 | 24800 | 24800 | 24800 | 24800 | 121 |
| 376 | 20231222 | 130300 | 1930947450 | 24800 | 24800 | 24850 | 24800 | 260 |
| 377 | 20231222 | 130200 | 1924497850 | 24800 | 24800 | 24850 | 24800 | 96 |
| 378 | 20231222 | 130100 | 1922113200 | 24800 | 24800 | 24800 | 24800 | 123 |
| 379 | 20231222 | 130000 | 1919062800 | 24800 | 24800 | 24850 | 24800 | 212 |
| 380 | 20231222 | 125900 | 1913803250 | 24850 | 24800 | 24850 | 24800 | 88 |
| 381 | 20231222 | 125800 | 1911616950 | 24800 | 24750 | 24800 | 24750 | 110 |
| 382 | 20231222 | 125700 | 1908893350 | 24750 | 24750 | 24800 | 24750 | 168 |
| 383 | 20231222 | 125600 | 1904731100 | 24800 | 24800 | 24800 | 24750 | 236 |
| 384 | 20231222 | 125500 | 1898883750 | 24750 | 24800 | 24800 | 24750 | 713 |
| 385 | 20231222 | 125400 | 1881211700 | 24800 | 24800 | 24850 | 24800 | 238 |
| 386 | 20231222 | 125300 | 1875309200 | 24800 | 24800 | 24850 | 24800 | 332 |
| 387 | 20231222 | 125200 | 1867069650 | 24800 | 24800 | 24800 | 24800 | 10 |
| 388 | 20231222 | 125100 | 1866821650 | 24800 | 24800 | 24850 | 24800 | 81 |
| 389 | 20231222 | 125000 | 1864811750 | 24850 | 24800 | 24850 | 24800 | 242 |
| 390 | 20231222 | 124900 | 1858804650 | 24800 | 24800 | 24800 | 24800 | 155 |
| 391 | 20231222 | 124800 | 1854960650 | 24800 | 24850 | 24850 | 24800 | 116 |
| 392 | 20231222 | 124700 | 1852079900 | 24800 | 24850 | 24850 | 24750 | 128 |
| 393 | 20231222 | 124600 | 1848906950 | 24750 | 24800 | 24800 | 24750 | 141 |
| 394 | 20231222 | 124500 | 1845415400 | 24800 | 24850 | 24850 | 24800 | 134 |
| 395 | 20231222 | 124400 | 1842087900 | 24800 | 24800 | 24800 | 24800 | 118 |
| 396 | 20231222 | 124300 | 1839161500 | 24800 | 24750 | 24800 | 24750 | 106 |
| 397 | 20231222 | 124200 | 1836536400 | 24750 | 24800 | 24850 | 24750 | 180 |
| 398 | 20231222 | 124100 | 1832072000 | 24800 | 24800 | 24800 | 24800 | 130 |
| 399 | 20231222 | 124000 | 1828848000 | 24800 | 24750 | 24800 | 24750 | 67 |
| 400 | 20231222 | 123900 | 1827188300 | 24750 | 24800 | 24850 | 24750 | 215 |
| 401 | 20231222 | 123800 | 1821853900 | 24800 | 24800 | 24800 | 24800 | 81 |
| 402 | 20231222 | 123700 | 1819845100 | 24800 | 24850 | 24850 | 24800 | 77 |
| 403 | 20231222 | 123600 | 1817934100 | 24800 | 24800 | 24850 | 24800 | 175 |
| 404 | 20231222 | 123500 | 1813590100 | 24800 | 24800 | 24800 | 24800 | 382 |
| 405 | 20231222 | 123400 | 1804116500 | 24800 | 24800 | 24800 | 24800 | 86 |
| 406 | 20231222 | 123300 | 1801983700 | 24850 | 24800 | 24850 | 24800 | 150 |
| 407 | 20231222 | 123200 | 1798257900 | 24800 | 24800 | 24800 | 24800 | 210 |
| 408 | 20231222 | 123100 | 1793049900 | 24850 | 24850 | 24850 | 24800 | 83 |
| 409 | 20231222 | 123000 | 1790989450 | 24800 | 24800 | 24850 | 24800 | 195 |
| 410 | 20231222 | 122900 | 1786145200 | 24800 | 24800 | 24850 | 24800 | 124 |
| 411 | 20231222 | 122800 | 1783069950 | 24800 | 24800 | 24800 | 24800 | 130 |
| 412 | 20231222 | 122700 | 1779845950 | 24850 | 24800 | 24850 | 24800 | 190 |
| 413 | 20231222 | 122600 | 1775127900 | 24800 | 24800 | 24800 | 24800 | 89 |
| 414 | 20231222 | 122500 | 1772920700 | 24850 | 24800 | 24850 | 24800 | 171 |
| 415 | 20231222 | 122400 | 1768679350 | 24800 | 24800 | 24850 | 24800 | 117 |
| 416 | 20231222 | 122300 | 1765773350 | 24800 | 24800 | 24850 | 24800 | 113 |
| 417 | 20231222 | 122200 | 1762969250 | 24800 | 24800 | 24850 | 24800 | 195 |
| 418 | 20231222 | 122100 | 1758132350 | 24800 | 24800 | 24850 | 24800 | 167 |
| 419 | 20231222 | 122000 | 1753986800 | 24850 | 24800 | 24850 | 24800 | 75 |
| 420 | 20231222 | 121900 | 1752124600 | 24800 | 24800 | 24800 | 24800 | 61 |
| 421 | 20231222 | 121800 | 1750611800 | 24800 | 24800 | 24850 | 24800 | 287 |
| 422 | 20231222 | 121700 | 1743490150 | 24800 | 24800 | 24850 | 24800 | 50 |
| 423 | 20231222 | 121600 | 1742248550 | 24850 | 24800 | 24850 | 24800 | 98 |
| 424 | 20231222 | 121500 | 1739817300 | 24850 | 24800 | 24850 | 24800 | 289 |
| 425 | 20231222 | 121400 | 1732646250 | 24850 | 24800 | 24850 | 24800 | 54 |
| 426 | 20231222 | 121300 | 1731306750 | 24850 | 24850 | 24850 | 24750 | 105 |
| 427 | 20231222 | 121200 | 1728701000 | 24850 | 24750 | 24850 | 24750 | 167 |
| 428 | 20231222 | 121100 | 1724559750 | 24850 | 24750 | 24850 | 24750 | 135 |
| 429 | 20231222 | 121000 | 1721218400 | 24750 | 24850 | 24850 | 24750 | 183 |
| 430 | 20231222 | 120900 | 1716674600 | 24800 | 24800 | 24800 | 24750 | 98 |
| 431 | 20231222 | 120800 | 1714244650 | 24850 | 24800 | 24850 | 24800 | 189 |
| 432 | 20231222 | 120700 | 1709557350 | 24850 | 24850 | 24850 | 24800 | 167 |
| 433 | 20231222 | 120600 | 1705409400 | 24850 | 24800 | 24850 | 24800 | 80 |
| 434 | 20231222 | 120500 | 1703425350 | 24800 | 24800 | 24800 | 24800 | 31 |
| 435 | 20231222 | 120400 | 1702656550 | 24800 | 24850 | 24850 | 24800 | 244 |
| 436 | 20231222 | 120300 | 1696601450 | 24850 | 24750 | 24850 | 24750 | 154 |
| 437 | 20231222 | 120200 | 1692780950 | 24750 | 24750 | 24750 | 24750 | 10 |
| 438 | 20231222 | 120100 | 1692533450 | 24750 | 24750 | 24850 | 24750 | 345 |
| 439 | 20231222 | 120000 | 1683983900 | 24800 | 24800 | 24850 | 24800 | 61 |
| 440 | 20231222 | 115900 | 1682469150 | 24800 | 24800 | 24850 | 24750 | 88 |
| 441 | 20231222 | 115800 | 1680288700 | 24800 | 24800 | 24850 | 24800 | 101 |
| 442 | 20231222 | 115700 | 1677779950 | 24800 | 24800 | 24850 | 24800 | 241 |
| 443 | 20231222 | 115600 | 1671801350 | 24800 | 24800 | 24800 | 24800 | 66 |
| 444 | 20231222 | 115500 | 1670164550 | 24800 | 24800 | 24850 | 24750 | 141 |
| 445 | 20231222 | 115400 | 1666664000 | 24800 | 24800 | 24800 | 24750 | 270 |
| 446 | 20231222 | 115300 | 1659977100 | 24850 | 24800 | 24850 | 24800 | 104 |
| 447 | 20231222 | 115200 | 1657395450 | 24750 | 24750 | 24800 | 24750 | 125 |
| 448 | 20231222 | 115100 | 1654296450 | 24800 | 24800 | 24800 | 24750 | 255 |
| 449 | 20231222 | 115000 | 1647973850 | 24800 | 24800 | 24850 | 24750 | 122 |
| 450 | 20231222 | 114900 | 1644948450 | 24800 | 24800 | 24850 | 24800 | 126 |
| 451 | 20231222 | 114800 | 1641819650 | 24800 | 24800 | 24850 | 24800 | 93 |
| 452 | 20231222 | 114700 | 1639513200 | 24800 | 24800 | 24850 | 24750 | 216 |
| 453 | 20231222 | 114600 | 1634157550 | 24800 | 24800 | 24800 | 24750 | 95 |
| 454 | 20231222 | 114500 | 1631802050 | 24800 | 24800 | 24800 | 24800 | 22 |
| 455 | 20231222 | 114400 | 1631256450 | 24850 | 24850 | 24850 | 24800 | 152 |
| 456 | 20231222 | 114300 | 1627485300 | 24800 | 24800 | 24850 | 24800 | 209 |
| 457 | 20231222 | 114200 | 1622298200 | 24800 | 24800 | 24800 | 24800 | 78 |
| 458 | 20231222 | 114100 | 1620363800 | 24800 | 24800 | 24800 | 24800 | 52 |
| 459 | 20231222 | 114000 | 1619074200 | 24800 | 24800 | 24850 | 24800 | 368 |
| 460 | 20231222 | 113900 | 1609939950 | 24800 | 24800 | 24800 | 24800 | 17 |
| 461 | 20231222 | 113800 | 1609518350 | 24800 | 24800 | 24850 | 24800 | 50 |
| 462 | 20231222 | 113700 | 1608278300 | 24850 | 24800 | 24850 | 24800 | 288 |
| 463 | 20231222 | 113600 | 1601130300 | 24800 | 24800 | 24850 | 24800 | 77 |
| 464 | 20231222 | 113500 | 1599220500 | 24800 | 24850 | 24850 | 24800 | 97 |
| 465 | 20231222 | 113400 | 1596811900 | 24850 | 24850 | 24850 | 24800 | 159 |
| 466 | 20231222 | 113300 | 1592865450 | 24800 | 24800 | 24850 | 24800 | 145 |
| 467 | 20231222 | 113200 | 1589268950 | 24800 | 24850 | 24850 | 24800 | 143 |
| 468 | 20231222 | 113100 | 1585718650 | 24800 | 24800 | 24850 | 24800 | 116 |
| 469 | 20231222 | 113000 | 1582841700 | 24800 | 24850 | 24850 | 24800 | 136 |
| 470 | 20231222 | 112900 | 1579467400 | 24800 | 24800 | 24850 | 24800 | 170 |
| 471 | 20231222 | 112800 | 1575247550 | 24800 | 24800 | 24800 | 24800 | 177 |
| 472 | 20231222 | 112700 | 1570857950 | 24800 | 24800 | 24850 | 24800 | 82 |
| 473 | 20231222 | 112600 | 1568821950 | 24800 | 24800 | 24850 | 24800 | 256 |
| 474 | 20231222 | 112500 | 1562469000 | 24800 | 24800 | 24800 | 24800 | 160 |
| 475 | 20231222 | 112400 | 1558501000 | 24800 | 24850 | 24850 | 24800 | 90 |
| 476 | 20231222 | 112300 | 1556267700 | 24800 | 24800 | 24850 | 24800 | 211 |
| 477 | 20231222 | 112200 | 1551031050 | 24800 | 24800 | 24850 | 24800 | 234 |
| 478 | 20231222 | 112100 | 1545227750 | 24800 | 24800 | 24850 | 24800 | 24 |
| 479 | 20231222 | 112000 | 1544632400 | 24800 | 24800 | 24850 | 24800 | 169 |
| 480 | 20231222 | 111900 | 1540435150 | 24800 | 24800 | 24850 | 24800 | 637 |
| 481 | 20231222 | 111800 | 1524637500 | 24800 | 24800 | 24800 | 24750 | 133 |
| 482 | 20231222 | 111700 | 1521341350 | 24750 | 24800 | 24850 | 24750 | 159 |
| 483 | 20231222 | 111600 | 1517393100 | 24800 | 24800 | 24800 | 24800 | 190 |
| 484 | 20231222 | 111500 | 1512681100 | 24850 | 24750 | 24850 | 24750 | 78 |
| 485 | 20231222 | 111400 | 1510750500 | 24750 | 24750 | 24850 | 24750 | 215 |
| 486 | 20231222 | 111300 | 1505416200 | 24800 | 24750 | 24800 | 24750 | 406 |
| 487 | 20231222 | 111200 | 1495352450 | 24800 | 24800 | 24850 | 24800 | 424 |
| 488 | 20231222 | 111100 | 1484835100 | 24800 | 24800 | 24850 | 24800 | 182 |
| 489 | 20231222 | 111000 | 1480317500 | 24800 | 24800 | 24850 | 24800 | 75 |
| 490 | 20231222 | 110900 | 1478455900 | 24750 | 24750 | 24800 | 24750 | 345 |
| 491 | 20231222 | 110800 | 1469911150 | 24800 | 24750 | 24850 | 24750 | 250 |
| 492 | 20231222 | 110700 | 1463708750 | 24750 | 24850 | 24850 | 24750 | 62 |
| 493 | 20231222 | 110600 | 1462169450 | 24800 | 24800 | 24850 | 24800 | 387 |
| 494 | 20231222 | 110500 | 1452571800 | 24850 | 24750 | 24850 | 24750 | 201 |
| 495 | 20231222 | 110400 | 1447585300 | 24750 | 24850 | 24850 | 24750 | 55 |
| 496 | 20231222 | 110300 | 1446220550 | 24750 | 24850 | 24850 | 24750 | 43 |
| 497 | 20231222 | 110200 | 1445155800 | 24850 | 24800 | 24850 | 24750 | 334 |
| 498 | 20231222 | 110100 | 1436870450 | 24800 | 24850 | 24850 | 24800 | 139 |
| 499 | 20231222 | 110000 | 1433419550 | 24850 | 24800 | 24850 | 24750 | 106 |
| 500 | 20231222 | 105900 | 1430791200 | 24850 | 24800 | 24850 | 24800 | 245 |
| 501 | 20231222 | 105800 | 1424711400 | 24800 | 24800 | 24800 | 24750 | 53 |
| 502 | 20231222 | 105700 | 1423397850 | 24800 | 24850 | 24850 | 24800 | 190 |
| 503 | 20231222 | 105600 | 1418680650 | 24850 | 24850 | 24850 | 24800 | 122 |
| 504 | 20231222 | 105500 | 1415652850 | 24800 | 24800 | 24850 | 24800 | 352 |
| 505 | 20231222 | 105400 | 1406922750 | 24850 | 24750 | 24850 | 24750 | 466 |
| 506 | 20231222 | 105300 | 1395376950 | 24750 | 24750 | 24800 | 24750 | 88 |
| 507 | 20231222 | 105200 | 1393198900 | 24750 | 24750 | 24750 | 24750 | 218 |
| 508 | 20231222 | 105100 | 1387803400 | 24750 | 24700 | 24800 | 24700 | 899 |
| 509 | 20231222 | 105000 | 1365515350 | 24800 | 24750 | 24800 | 24750 | 126 |
| 510 | 20231222 | 104900 | 1362394550 | 24750 | 24750 | 24750 | 24750 | 10 |
| 511 | 20231222 | 104800 | 1362147050 | 24750 | 24750 | 24800 | 24750 | 210 |
| 512 | 20231222 | 104700 | 1356945650 | 24750 | 24750 | 24800 | 24750 | 177 |
| 513 | 20231222 | 104600 | 1352562600 | 24750 | 24700 | 24750 | 24700 | 20 |
| 514 | 20231222 | 104500 | 1352068050 | 24700 | 24800 | 24800 | 24700 | 196 |
| 515 | 20231222 | 104400 | 1347218700 | 24750 | 24700 | 24800 | 24700 | 159 |
| 516 | 20231222 | 104300 | 1343284500 | 24700 | 24700 | 24750 | 24700 | 134 |
| 517 | 20231222 | 104200 | 1339968450 | 24700 | 24750 | 24800 | 24700 | 250 |
| 518 | 20231222 | 104100 | 1333781900 | 24750 | 24800 | 24800 | 24750 | 96 |
| 519 | 20231222 | 104000 | 1331405550 | 24800 | 24700 | 24800 | 24700 | 97 |
| 520 | 20231222 | 103900 | 1329005150 | 24700 | 24750 | 24800 | 24700 | 1193 |
| 521 | 20231222 | 103800 | 1299480050 | 24700 | 24800 | 24800 | 24700 | 599 |
| 522 | 20231222 | 103700 | 1284680150 | 24700 | 24750 | 24800 | 24700 | 619 |
| 523 | 20231222 | 103600 | 1269384400 | 24800 | 24750 | 24800 | 24700 | 192 |
| 524 | 20231222 | 103500 | 1264632550 | 24700 | 24750 | 24750 | 24700 | 101 |
| 525 | 20231222 | 103400 | 1262135650 | 24700 | 24750 | 24800 | 24700 | 140 |
| 526 | 20231222 | 103300 | 1258670900 | 24700 | 24750 | 24800 | 24700 | 7202 |
| 527 | 20231222 | 103200 | 1080767750 | 24750 | 24750 | 24750 | 24750 | 19 |
| 528 | 20231222 | 103100 | 1080297500 | 24800 | 24750 | 24800 | 24700 | 2086 |
| 529 | 20231222 | 103000 | 1028668700 | 24750 | 24750 | 24800 | 24700 | 1458 |
| 530 | 20231222 | 102900 | 992584400 | 24750 | 24800 | 24800 | 24750 | 238 |
| 531 | 20231222 | 102800 | 986692600 | 24750 | 24750 | 24750 | 24750 | 152 |
| 532 | 20231222 | 102700 | 982930600 | 24750 | 24750 | 24800 | 24750 | 1048 |
| 533 | 20231222 | 102600 | 956985650 | 24800 | 24750 | 24800 | 24750 | 263 |
| 534 | 20231222 | 102500 | 950476350 | 24800 | 24800 | 24800 | 24750 | 290 |
| 535 | 20231222 | 102400 | 943297600 | 24800 | 24800 | 24800 | 24750 | 271 |
| 536 | 20231222 | 102300 | 936586250 | 24750 | 24750 | 24800 | 24750 | 104 |
| 537 | 20231222 | 102200 | 934011200 | 24750 | 24750 | 24800 | 24750 | 395 |
| 538 | 20231222 | 102100 | 924227450 | 24800 | 24800 | 24800 | 24750 | 291 |
| 539 | 20231222 | 102000 | 917019400 | 24750 | 24800 | 24800 | 24750 | 103 |
| 540 | 20231222 | 101900 | 914465900 | 24750 | 24850 | 24850 | 24750 | 362 |
| 541 | 20231222 | 101800 | 905492000 | 24850 | 24800 | 24850 | 24750 | 4122 |
| 542 | 20231222 | 101700 | 803449450 | 24800 | 24800 | 24850 | 24800 | 165 |
| 543 | 20231222 | 101600 | 799355700 | 24800 | 24800 | 24850 | 24800 | 109 |
| 544 | 20231222 | 101500 | 796651550 | 24800 | 24800 | 24800 | 24800 | 84 |
| 545 | 20231222 | 101400 | 794568350 | 24800 | 24800 | 24850 | 24800 | 156 |
| 546 | 20231222 | 101300 | 790697050 | 24800 | 24800 | 24850 | 24800 | 72 |
| 547 | 20231222 | 101200 | 788910600 | 24750 | 24800 | 24800 | 24750 | 163 |
| 548 | 20231222 | 101100 | 784874900 | 24800 | 24800 | 24800 | 24750 | 44 |
| 549 | 20231222 | 101000 | 783784150 | 24750 | 24850 | 24850 | 24750 | 144 |
| 550 | 20231222 | 100900 | 780217800 | 24800 | 24750 | 24800 | 24750 | 158 |
| 551 | 20231222 | 100800 | 776302050 | 24750 | 24750 | 24850 | 24750 | 13 |
| 552 | 20231222 | 100700 | 775980200 | 24750 | 24800 | 24800 | 24750 | 411 |
| 553 | 20231222 | 100600 | 765795700 | 24800 | 24800 | 24850 | 24800 | 74 |
| 554 | 20231222 | 100500 | 763960450 | 24800 | 24800 | 24850 | 24800 | 333 |
| 555 | 20231222 | 100400 | 755702000 | 24750 | 24750 | 24800 | 24750 | 352 |
| 556 | 20231222 | 100300 | 746982250 | 24800 | 24750 | 24800 | 24750 | 64 |
| 557 | 20231222 | 100200 | 745396200 | 24800 | 24750 | 24800 | 24750 | 159 |
| 558 | 20231222 | 100100 | 741455700 | 24800 | 24750 | 24800 | 24750 | 190 |
| 559 | 20231222 | 100000 | 736749550 | 24750 | 24800 | 24800 | 24750 | 146 |
| 560 | 20231222 | 095900 | 733133500 | 24750 | 24750 | 24800 | 24750 | 42 |
| 561 | 20231222 | 095800 | 732093500 | 24750 | 24750 | 24800 | 24750 | 238 |
| 562 | 20231222 | 095700 | 726199450 | 24800 | 24750 | 24800 | 24750 | 180 |
| 563 | 20231222 | 095600 | 721740300 | 24800 | 24750 | 24800 | 24750 | 125 |
| 564 | 20231222 | 095500 | 718642950 | 24750 | 24750 | 24800 | 24750 | 143 |
| 565 | 20231222 | 095400 | 715102850 | 24750 | 24800 | 24800 | 24750 | 510 |
| 566 | 20231222 | 095300 | 702455850 | 24750 | 24750 | 24800 | 24750 | 194 |
| 567 | 20231222 | 095200 | 697653000 | 24800 | 24750 | 24800 | 24750 | 143 |
| 568 | 20231222 | 095100 | 694112200 | 24750 | 24800 | 24800 | 24750 | 87 |
| 569 | 20231222 | 095000 | 691957150 | 24750 | 24750 | 24750 | 24750 | 117 |
| 570 | 20231222 | 094900 | 689061400 | 24750 | 24800 | 24800 | 24750 | 244 |
| 571 | 20231222 | 094800 | 683021350 | 24750 | 24700 | 24750 | 24700 | 741 |
| 572 | 20231222 | 094700 | 664683700 | 24750 | 24800 | 24800 | 24700 | 2552 |
| 573 | 20231222 | 094600 | 601512850 | 24750 | 24800 | 24800 | 24750 | 626 |
| 574 | 20231222 | 094500 | 585998750 | 24750 | 24750 | 24800 | 24750 | 251 |
| 575 | 20231222 | 094400 | 579784050 | 24800 | 24800 | 24800 | 24750 | 234 |
| 576 | 20231222 | 094300 | 573984700 | 24800 | 24800 | 24800 | 24750 | 242 |
| 577 | 20231222 | 094200 | 567991600 | 24750 | 24750 | 24800 | 24750 | 28 |
| 578 | 20231222 | 094100 | 567298050 | 24750 | 24750 | 24800 | 24700 | 1694 |
| 579 | 20231222 | 094000 | 525370300 | 24750 | 24750 | 24800 | 24700 | 2952 |
| 580 | 20231222 | 093900 | 452308550 | 24750 | 24750 | 24800 | 24750 | 250 |
| 581 | 20231222 | 093800 | 446113650 | 24750 | 24800 | 24850 | 24750 | 2458 |
| 582 | 20231222 | 093700 | 385151100 | 24800 | 24800 | 24850 | 24800 | 268 |
| 583 | 20231222 | 093600 | 378497450 | 24800 | 24800 | 24850 | 24800 | 178 |
| 584 | 20231222 | 093500 | 374083000 | 24850 | 24900 | 24900 | 24850 | 68 |
| 585 | 20231222 | 093400 | 372392250 | 24850 | 24850 | 24900 | 24850 | 718 |
| 586 | 20231222 | 093300 | 354523750 | 24850 | 24850 | 24900 | 24850 | 278 |
| 587 | 20231222 | 093200 | 347615350 | 24900 | 24850 | 24900 | 24850 | 122 |
| 588 | 20231222 | 093100 | 344582700 | 24900 | 24850 | 24900 | 24850 | 202 |
| 589 | 20231222 | 093000 | 339562100 | 24900 | 24850 | 24900 | 24850 | 155 |
| 590 | 20231222 | 092900 | 335707750 | 24850 | 24850 | 24900 | 24850 | 339 |
| 591 | 20231222 | 092800 | 327282700 | 24850 | 24900 | 24900 | 24800 | 26 |
| 592 | 20231222 | 092700 | 326636750 | 24800 | 24850 | 24900 | 24800 | 1387 |
| 593 | 20231222 | 092600 | 292169900 | 24900 | 24850 | 24900 | 24850 | 786 |
| 594 | 20231222 | 092500 | 272633200 | 24900 | 24950 | 24950 | 24850 | 1483 |
| 595 | 20231222 | 092400 | 235697100 | 24900 | 24900 | 24950 | 24900 | 119 |
| 596 | 20231222 | 092300 | 232731550 | 24900 | 25000 | 25000 | 24900 | 436 |
| 597 | 20231222 | 092200 | 221860400 | 24950 | 24950 | 24950 | 24950 | 110 |
| 598 | 20231222 | 092100 | 219115900 | 24950 | 24950 | 24950 | 24950 | 33 |
| 599 | 20231222 | 092000 | 218292550 | 24950 | 24950 | 25000 | 24950 | 1414 |
| 600 | 20231222 | 091900 | 183012350 | 25000 | 24950 | 25000 | 24950 | 121 |
| 601 | 20231222 | 091800 | 179992650 | 24950 | 25000 | 25000 | 24950 | 218 |
| 602 | 20231222 | 091700 | 174543300 | 25000 | 25000 | 25000 | 25000 | 1437 |
| 603 | 20231222 | 091600 | 138618300 | 25000 | 25000 | 25000 | 25000 | 2 |
| 604 | 20231222 | 091500 | 138568300 | 25050 | 25050 | 25050 | 25050 | 25 |
| 605 | 20231222 | 091400 | 137942050 | 25050 | 25050 | 25050 | 25050 | 26 |
| 606 | 20231222 | 091300 | 137290750 | 25050 | 25050 | 25050 | 25050 | 140 |
| 607 | 20231222 | 091200 | 133783750 | 25000 | 25050 | 25050 | 25000 | 28 |
| 608 | 20231222 | 091100 | 133082800 | 25050 | 25050 | 25050 | 25000 | 69 |
| 609 | 20231222 | 091000 | 131356850 | 25000 | 25000 | 25050 | 25000 | 361 |
| 610 | 20231222 | 090900 | 122329100 | 25100 | 25050 | 25100 | 25050 | 609 |
| 611 | 20231222 | 090800 | 107058550 | 25050 | 25050 | 25050 | 25050 | 172 |
| 612 | 20231222 | 090700 | 102749950 | 25050 | 25000 | 25050 | 25000 | 970 |
| 613 | 20231222 | 090600 | 78498800 | 25050 | 25050 | 25050 | 25000 | 510 |
| 614 | 20231222 | 090500 | 65728000 | 25050 | 25100 | 25100 | 25050 | 63 |
| 615 | 20231222 | 090400 | 64149600 | 25100 | 25100 | 25100 | 25000 | 376 |
| 616 | 20231222 | 090300 | 54745550 | 25000 | 25100 | 25100 | 25000 | 18 |
| 617 | 20231222 | 090200 | 54293950 | 25100 | 25100 | 25100 | 25100 | 5 |
| 618 | 20231222 | 090100 | 54168450 | 25100 | 25000 | 25100 | 25000 | 169 |
| 619 | 20231222 | 090000 | 49936850 | 24950 | 25150 | 25150 | 24950 | 1950 |