33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 192000 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 7355 |
| 3 | 20231220 | 191900 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 4 | 20231220 | 191800 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 5 | 20231220 | 191700 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 6 | 20231220 | 191600 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 7 | 20231220 | 191500 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 8 | 20231220 | 191400 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 9 | 20231220 | 191300 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 10 | 20231220 | 191200 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 11 | 20231220 | 191100 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 12 | 20231220 | 191000 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 13 | 20231220 | 190900 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 14 | 20231220 | 190800 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 15 | 20231220 | 190700 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 16 | 20231220 | 190600 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 17 | 20231220 | 190500 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 18 | 20231220 | 190400 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 19 | 20231220 | 190300 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 20 | 20231220 | 190200 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 21 | 20231220 | 190100 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 22 | 20231220 | 190000 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 23 | 20231220 | 185900 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 24 | 20231220 | 185800 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 25 | 20231220 | 185700 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 26 | 20231220 | 185600 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 27 | 20231220 | 185500 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 28 | 20231220 | 185400 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 29 | 20231220 | 185300 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 30 | 20231220 | 185200 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 31 | 20231220 | 185100 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 32 | 20231220 | 185000 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 7355 |
| 33 | 20231220 | 184900 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 34 | 20231220 | 184800 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 35 | 20231220 | 184700 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 36 | 20231220 | 184600 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 37 | 20231220 | 184500 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 38 | 20231220 | 184400 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 39 | 20231220 | 184300 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 40 | 20231220 | 184200 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 41 | 20231220 | 184100 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 42 | 20231220 | 184000 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 43 | 20231220 | 183900 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 44 | 20231220 | 183800 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 45 | 20231220 | 183700 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 46 | 20231220 | 183600 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 47 | 20231220 | 183500 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 48 | 20231220 | 183400 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 49 | 20231220 | 183300 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 50 | 20231220 | 183200 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 51 | 20231220 | 183100 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 52 | 20231220 | 183000 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 53 | 20231220 | 182900 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 54 | 20231220 | 182800 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 55 | 20231220 | 182700 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 56 | 20231220 | 182600 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 57 | 20231220 | 182500 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 58 | 20231220 | 182400 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 59 | 20231220 | 182300 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 60 | 20231220 | 182200 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 61 | 20231220 | 182100 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 62 | 20231220 | 182000 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 7355 |
| 63 | 20231220 | 181900 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 64 | 20231220 | 181800 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 65 | 20231220 | 181700 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 66 | 20231220 | 181600 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 67 | 20231220 | 181500 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 68 | 20231220 | 181400 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 69 | 20231220 | 181300 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 70 | 20231220 | 181200 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 71 | 20231220 | 181100 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 72 | 20231220 | 181000 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 73 | 20231220 | 180900 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 74 | 20231220 | 180800 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 75 | 20231220 | 180700 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 76 | 20231220 | 180600 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 77 | 20231220 | 180500 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 78 | 20231220 | 180400 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 79 | 20231220 | 180300 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 80 | 20231220 | 180200 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 81 | 20231220 | 180100 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 82 | 20231220 | 180000 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 83 | 20231220 | 175900 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 84 | 20231220 | 175800 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 85 | 20231220 | 175700 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 86 | 20231220 | 175600 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 87 | 20231220 | 175500 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 88 | 20231220 | 175400 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 89 | 20231220 | 175300 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 90 | 20231220 | 175200 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 91 | 20231220 | 175100 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 92 | 20231220 | 175000 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 7355 |
| 93 | 20231220 | 174900 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 94 | 20231220 | 174800 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 95 | 20231220 | 174700 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 96 | 20231220 | 174600 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 97 | 20231220 | 174500 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 98 | 20231220 | 174400 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 99 | 20231220 | 174300 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 100 | 20231220 | 174200 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 101 | 20231220 | 174100 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 102 | 20231220 | 174000 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 103 | 20231220 | 173900 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 104 | 20231220 | 173800 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 105 | 20231220 | 173700 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 106 | 20231220 | 173600 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 107 | 20231220 | 173500 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 108 | 20231220 | 173400 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 109 | 20231220 | 173300 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 110 | 20231220 | 173200 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 111 | 20231220 | 173100 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 112 | 20231220 | 173000 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 113 | 20231220 | 172900 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 114 | 20231220 | 172800 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 115 | 20231220 | 172700 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 116 | 20231220 | 172600 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 117 | 20231220 | 172500 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 118 | 20231220 | 172400 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 119 | 20231220 | 172300 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 120 | 20231220 | 172200 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 121 | 20231220 | 172100 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 122 | 20231220 | 172000 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 7355 |
| 123 | 20231220 | 171900 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 124 | 20231220 | 171800 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 125 | 20231220 | 171700 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 126 | 20231220 | 171600 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 127 | 20231220 | 171500 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 128 | 20231220 | 171400 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 129 | 20231220 | 171300 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 130 | 20231220 | 171200 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 131 | 20231220 | 171100 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 132 | 20231220 | 171000 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 133 | 20231220 | 170900 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 134 | 20231220 | 170800 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 135 | 20231220 | 170700 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 136 | 20231220 | 170600 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 137 | 20231220 | 170500 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 138 | 20231220 | 170400 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 139 | 20231220 | 170300 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 140 | 20231220 | 170200 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 141 | 20231220 | 170100 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 142 | 20231220 | 170000 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 143 | 20231220 | 165900 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 144 | 20231220 | 165800 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 145 | 20231220 | 165700 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 146 | 20231220 | 165600 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 147 | 20231220 | 165500 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 148 | 20231220 | 165400 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 149 | 20231220 | 165300 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 150 | 20231220 | 165200 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 151 | 20231220 | 165100 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 152 | 20231220 | 165000 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 7355 |
| 153 | 20231220 | 164900 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 154 | 20231220 | 164800 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 155 | 20231220 | 164700 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 156 | 20231220 | 164600 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 157 | 20231220 | 164500 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 158 | 20231220 | 164400 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 159 | 20231220 | 164300 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 160 | 20231220 | 164200 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 161 | 20231220 | 164100 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 162 | 20231220 | 164000 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 163 | 20231220 | 163900 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 164 | 20231220 | 163800 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 165 | 20231220 | 163700 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 166 | 20231220 | 163600 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 167 | 20231220 | 163500 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 168 | 20231220 | 163400 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 169 | 20231220 | 163300 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 170 | 20231220 | 163200 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 171 | 20231220 | 163100 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 172 | 20231220 | 163000 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 173 | 20231220 | 162900 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 174 | 20231220 | 162800 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 175 | 20231220 | 162700 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 176 | 20231220 | 162600 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 177 | 20231220 | 162500 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 178 | 20231220 | 162400 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 179 | 20231220 | 162300 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 180 | 20231220 | 162200 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 181 | 20231220 | 162100 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 182 | 20231220 | 162000 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 7355 |
| 183 | 20231220 | 161900 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 184 | 20231220 | 161800 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 185 | 20231220 | 161700 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 186 | 20231220 | 161600 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 187 | 20231220 | 161500 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 188 | 20231220 | 161400 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 189 | 20231220 | 161300 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 190 | 20231220 | 161200 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 191 | 20231220 | 161100 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 192 | 20231220 | 161000 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 193 | 20231220 | 160900 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 194 | 20231220 | 160800 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 195 | 20231220 | 160700 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 196 | 20231220 | 160600 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 197 | 20231220 | 160500 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 198 | 20231220 | 160400 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 199 | 20231220 | 160300 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 200 | 20231220 | 160200 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 201 | 20231220 | 160100 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 202 | 20231220 | 160000 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 203 | 20231220 | 155900 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 204 | 20231220 | 155800 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 205 | 20231220 | 155700 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 206 | 20231220 | 155600 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 207 | 20231220 | 155500 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 208 | 20231220 | 155400 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 209 | 20231220 | 155300 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 210 | 20231220 | 155200 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 211 | 20231220 | 155100 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 212 | 20231220 | 155000 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 7355 |
| 213 | 20231220 | 154900 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 214 | 20231220 | 154800 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 215 | 20231220 | 154700 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 216 | 20231220 | 154600 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 217 | 20231220 | 154500 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 218 | 20231220 | 154400 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 219 | 20231220 | 154300 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 220 | 20231220 | 154200 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 221 | 20231220 | 154100 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 222 | 20231220 | 154000 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 223 | 20231220 | 153900 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 224 | 20231220 | 153800 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 225 | 20231220 | 153700 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 226 | 20231220 | 153600 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 227 | 20231220 | 153500 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 228 | 20231220 | 153400 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 229 | 20231220 | 153300 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 230 | 20231220 | 153200 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 231 | 20231220 | 153100 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 0 |
| 232 | 20231220 | 153000 | 5897505000 | 22050 | 22050 | 22050 | 22050 | 7355 |
| 233 | 20231220 | 152900 | 5735327250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 234 | 20231220 | 152800 | 5735327250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 235 | 20231220 | 152700 | 5735327250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 236 | 20231220 | 152600 | 5735327250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 237 | 20231220 | 152500 | 5735327250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 238 | 20231220 | 152400 | 5735327250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 239 | 20231220 | 152300 | 5735327250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 240 | 20231220 | 152200 | 5735327250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 241 | 20231220 | 152100 | 5735327250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 242 | 20231220 | 152000 | 5735327250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 243 | 20231220 | 151900 | 5735327250 | 22000 | 21950 | 22000 | 21950 | 1108 |
| 244 | 20231220 | 151800 | 5710964050 | 21950 | 21950 | 22000 | 21950 | 2824 |
| 245 | 20231220 | 151700 | 5648953450 | 21950 | 21950 | 22000 | 21950 | 1842 |
| 246 | 20231220 | 151600 | 5608480500 | 21950 | 21950 | 22000 | 21950 | 606 |
| 247 | 20231220 | 151500 | 5595150250 | 21950 | 21950 | 22000 | 21950 | 309 |
| 248 | 20231220 | 151400 | 5588358850 | 21950 | 21950 | 22000 | 21950 | 235 |
| 249 | 20231220 | 151300 | 5583194450 | 22000 | 22000 | 22000 | 21900 | 5416 |
| 250 | 20231220 | 151200 | 5464303600 | 22000 | 22000 | 22000 | 21950 | 558 |
| 251 | 20231220 | 151100 | 5452034100 | 22000 | 22000 | 22000 | 21950 | 718 |
| 252 | 20231220 | 151000 | 5436244200 | 22000 | 21950 | 22000 | 21950 | 61 |
| 253 | 20231220 | 150900 | 5434904400 | 21950 | 22000 | 22050 | 21950 | 642 |
| 254 | 20231220 | 150800 | 5420779850 | 22000 | 22000 | 22050 | 21950 | 2285 |
| 255 | 20231220 | 150700 | 5370487700 | 22000 | 22000 | 22050 | 22000 | 1434 |
| 256 | 20231220 | 150600 | 5338916800 | 22000 | 22000 | 22050 | 22000 | 329 |
| 257 | 20231220 | 150500 | 5331673800 | 22050 | 22000 | 22050 | 22000 | 526 |
| 258 | 20231220 | 150400 | 5320081950 | 22000 | 22050 | 22050 | 22000 | 381 |
| 259 | 20231220 | 150300 | 5311691950 | 22050 | 21950 | 22050 | 21950 | 2082 |
| 260 | 20231220 | 150200 | 5265889850 | 21950 | 21950 | 22000 | 21950 | 673 |
| 261 | 20231220 | 150100 | 5251103450 | 21950 | 21950 | 22000 | 21950 | 229 |
| 262 | 20231220 | 150000 | 5246071400 | 21950 | 21950 | 22000 | 21950 | 1487 |
| 263 | 20231220 | 145900 | 5213420500 | 21950 | 21950 | 22000 | 21950 | 129 |
| 264 | 20231220 | 145800 | 5210583450 | 21950 | 21950 | 22000 | 21950 | 536 |
| 265 | 20231220 | 145700 | 5198803850 | 21950 | 22000 | 22000 | 21950 | 570 |
| 266 | 20231220 | 145600 | 5186278750 | 22000 | 21950 | 22000 | 21950 | 932 |
| 267 | 20231220 | 145500 | 5165806000 | 22000 | 22000 | 22000 | 21950 | 466 |
| 268 | 20231220 | 145400 | 5155564750 | 22000 | 21950 | 22000 | 21950 | 239 |
| 269 | 20231220 | 145300 | 5150312850 | 22000 | 21950 | 22000 | 21950 | 892 |
| 270 | 20231220 | 145200 | 5130720550 | 21950 | 22000 | 22000 | 21950 | 353 |
| 271 | 20231220 | 145100 | 5122960500 | 21950 | 21950 | 22000 | 21950 | 226 |
| 272 | 20231220 | 145000 | 5117990150 | 22050 | 21950 | 22050 | 21950 | 1352 |
| 273 | 20231220 | 144900 | 5088251000 | 21950 | 21950 | 22000 | 21950 | 52 |
| 274 | 20231220 | 144800 | 5087108700 | 21950 | 21950 | 22000 | 21950 | 436 |
| 275 | 20231220 | 144700 | 5077522750 | 21950 | 22000 | 22000 | 21950 | 140 |
| 276 | 20231220 | 144600 | 5074445300 | 22000 | 22000 | 22000 | 21950 | 1248 |
| 277 | 20231220 | 144500 | 5046990150 | 22000 | 21950 | 22000 | 21950 | 388 |
| 278 | 20231220 | 144400 | 5038462650 | 21950 | 21900 | 22000 | 21900 | 416 |
| 279 | 20231220 | 144300 | 5029324650 | 21900 | 21900 | 22000 | 21900 | 518 |
| 280 | 20231220 | 144200 | 5017966850 | 21900 | 21900 | 21950 | 21900 | 626 |
| 281 | 20231220 | 144100 | 5004234900 | 21950 | 21950 | 21950 | 21900 | 355 |
| 282 | 20231220 | 144000 | 4996444650 | 21950 | 21900 | 22000 | 21900 | 665 |
| 283 | 20231220 | 143900 | 4981826250 | 21950 | 21900 | 22000 | 21900 | 308 |
| 284 | 20231220 | 143800 | 4975068100 | 21900 | 21900 | 22000 | 21900 | 1407 |
| 285 | 20231220 | 143700 | 4944185150 | 21950 | 21950 | 21950 | 21900 | 394 |
| 286 | 20231220 | 143600 | 4935544950 | 21950 | 21900 | 21950 | 21900 | 421 |
| 287 | 20231220 | 143500 | 4926306000 | 21950 | 21900 | 21950 | 21900 | 280 |
| 288 | 20231220 | 143400 | 4920168050 | 21900 | 21900 | 21950 | 21900 | 523 |
| 289 | 20231220 | 143300 | 4908695800 | 21950 | 21900 | 21950 | 21900 | 1885 |
| 290 | 20231220 | 143200 | 4867333700 | 21950 | 21850 | 21950 | 21850 | 894 |
| 291 | 20231220 | 143100 | 4847758350 | 21850 | 21850 | 21900 | 21850 | 393 |
| 292 | 20231220 | 143000 | 4839166200 | 21850 | 21900 | 21900 | 21850 | 660 |
| 293 | 20231220 | 142900 | 4824731050 | 21900 | 21800 | 21900 | 21800 | 439 |
| 294 | 20231220 | 142800 | 4815124350 | 21850 | 21800 | 21850 | 21800 | 528 |
| 295 | 20231220 | 142700 | 4803593850 | 21800 | 21800 | 21900 | 21800 | 327 |
| 296 | 20231220 | 142600 | 4796449450 | 21800 | 21850 | 21900 | 21800 | 1138 |
| 297 | 20231220 | 142500 | 4771601000 | 21900 | 21850 | 21900 | 21850 | 678 |
| 298 | 20231220 | 142400 | 4756776950 | 21850 | 21850 | 21900 | 21800 | 1986 |
| 299 | 20231220 | 142300 | 4713378200 | 21800 | 21800 | 21850 | 21800 | 280 |
| 300 | 20231220 | 142200 | 4707268900 | 21800 | 21800 | 21850 | 21800 | 611 |
| 301 | 20231220 | 142100 | 4693937450 | 21800 | 21800 | 21800 | 21800 | 171 |
| 302 | 20231220 | 142000 | 4690209650 | 21850 | 21800 | 21850 | 21800 | 761 |
| 303 | 20231220 | 141900 | 4673603400 | 21800 | 21800 | 21850 | 21800 | 49 |
| 304 | 20231220 | 141800 | 4672534300 | 21800 | 21800 | 21850 | 21800 | 253 |
| 305 | 20231220 | 141700 | 4667013150 | 21800 | 21800 | 21850 | 21800 | 203 |
| 306 | 20231220 | 141600 | 4662586850 | 21750 | 21800 | 21800 | 21750 | 106 |
| 307 | 20231220 | 141500 | 4660276200 | 21850 | 21750 | 21850 | 21750 | 237 |
| 308 | 20231220 | 141400 | 4655109500 | 21800 | 21850 | 21850 | 21800 | 316 |
| 309 | 20231220 | 141300 | 4648214800 | 21800 | 21800 | 21800 | 21750 | 674 |
| 310 | 20231220 | 141200 | 4633534100 | 21750 | 21800 | 21850 | 21750 | 199 |
| 311 | 20231220 | 141100 | 4629196100 | 21800 | 21850 | 21850 | 21800 | 388 |
| 312 | 20231220 | 141000 | 4620730200 | 21850 | 21800 | 21850 | 21800 | 376 |
| 313 | 20231220 | 140900 | 4612517700 | 21800 | 21800 | 21850 | 21800 | 154 |
| 314 | 20231220 | 140800 | 4609159350 | 21800 | 21800 | 21850 | 21800 | 320 |
| 315 | 20231220 | 140700 | 4602177100 | 21800 | 21800 | 21800 | 21750 | 216 |
| 316 | 20231220 | 140600 | 4597469000 | 21750 | 21800 | 21800 | 21750 | 282 |
| 317 | 20231220 | 140500 | 4591324900 | 21750 | 21800 | 21800 | 21750 | 220 |
| 318 | 20231220 | 140400 | 4586529150 | 21800 | 21750 | 21800 | 21750 | 299 |
| 319 | 20231220 | 140300 | 4580017700 | 21800 | 21800 | 21850 | 21750 | 348 |
| 320 | 20231220 | 140200 | 4572423450 | 21800 | 21800 | 21850 | 21800 | 142 |
| 321 | 20231220 | 140100 | 4569326950 | 21800 | 21800 | 21850 | 21800 | 323 |
| 322 | 20231220 | 140000 | 4562276800 | 21750 | 21850 | 21850 | 21750 | 1760 |
| 323 | 20231220 | 135900 | 4523906800 | 21850 | 21850 | 21850 | 21800 | 367 |
| 324 | 20231220 | 135800 | 4515889050 | 21850 | 21800 | 21850 | 21800 | 334 |
| 325 | 20231220 | 135700 | 4508592700 | 21850 | 21750 | 21850 | 21750 | 188 |
| 326 | 20231220 | 135600 | 4504487750 | 21800 | 21800 | 21850 | 21800 | 343 |
| 327 | 20231220 | 135500 | 4497001300 | 21800 | 21800 | 21850 | 21800 | 129 |
| 328 | 20231220 | 135400 | 4494187600 | 21800 | 21750 | 21850 | 21750 | 367 |
| 329 | 20231220 | 135300 | 4486178600 | 21750 | 21850 | 21850 | 21750 | 1170 |
| 330 | 20231220 | 135200 | 4460636400 | 21750 | 21800 | 21850 | 21750 | 2316 |
| 331 | 20231220 | 135100 | 4410149150 | 21800 | 21900 | 21900 | 21800 | 263 |
| 332 | 20231220 | 135000 | 4404408150 | 21850 | 21800 | 21850 | 21800 | 339 |
| 333 | 20231220 | 134900 | 4397007900 | 21850 | 21800 | 21850 | 21800 | 333 |
| 334 | 20231220 | 134800 | 4389736050 | 21800 | 21900 | 21900 | 21800 | 867 |
| 335 | 20231220 | 134700 | 4370787100 | 21900 | 21900 | 21950 | 21900 | 628 |
| 336 | 20231220 | 134600 | 4357026900 | 21900 | 21950 | 21950 | 21900 | 218 |
| 337 | 20231220 | 134500 | 4352251800 | 21950 | 21950 | 21950 | 21950 | 173 |
| 338 | 20231220 | 134400 | 4348454450 | 21900 | 21950 | 21950 | 21900 | 441 |
| 339 | 20231220 | 134300 | 4338790650 | 21950 | 21950 | 21950 | 21950 | 640 |
| 340 | 20231220 | 134200 | 4324742650 | 21950 | 21950 | 22000 | 21900 | 2137 |
| 341 | 20231220 | 134100 | 4277852150 | 21950 | 22000 | 22000 | 21950 | 1002 |
| 342 | 20231220 | 134000 | 4255853350 | 22000 | 22000 | 22000 | 21950 | 374 |
| 343 | 20231220 | 133900 | 4247630350 | 22000 | 22000 | 22000 | 22000 | 132 |
| 344 | 20231220 | 133800 | 4244726350 | 22000 | 22000 | 22000 | 22000 | 196 |
| 345 | 20231220 | 133700 | 4240414350 | 22000 | 22000 | 22000 | 22000 | 243 |
| 346 | 20231220 | 133600 | 4235068350 | 21950 | 21950 | 22000 | 21950 | 369 |
| 347 | 20231220 | 133500 | 4226962600 | 21950 | 22000 | 22000 | 21950 | 672 |
| 348 | 20231220 | 133400 | 4212195050 | 22000 | 22000 | 22000 | 22000 | 18 |
| 349 | 20231220 | 133300 | 4211799050 | 22000 | 22000 | 22000 | 22000 | 220 |
| 350 | 20231220 | 133200 | 4206959050 | 22000 | 22000 | 22000 | 21950 | 632 |
| 351 | 20231220 | 133100 | 4193060150 | 22000 | 22050 | 22050 | 22000 | 910 |
| 352 | 20231220 | 133000 | 4173039300 | 22000 | 22050 | 22050 | 22000 | 977 |
| 353 | 20231220 | 132900 | 4151538050 | 22000 | 22050 | 22050 | 22000 | 136 |
| 354 | 20231220 | 132800 | 4148545150 | 22050 | 22050 | 22050 | 22050 | 270 |
| 355 | 20231220 | 132700 | 4142591650 | 22050 | 22050 | 22050 | 22000 | 345 |
| 356 | 20231220 | 132600 | 4134994400 | 22000 | 22050 | 22100 | 22000 | 381 |
| 357 | 20231220 | 132500 | 4126592550 | 22050 | 22050 | 22050 | 22050 | 233 |
| 358 | 20231220 | 132400 | 4121454900 | 22050 | 22100 | 22100 | 22050 | 821 |
| 359 | 20231220 | 132300 | 4103350950 | 22050 | 22050 | 22050 | 22050 | 679 |
| 360 | 20231220 | 132200 | 4088379000 | 22050 | 22050 | 22050 | 22050 | 71 |
| 361 | 20231220 | 132100 | 4086813450 | 22000 | 22000 | 22000 | 22000 | 798 |
| 362 | 20231220 | 132000 | 4069257450 | 22000 | 22050 | 22050 | 22000 | 1484 |
| 363 | 20231220 | 131900 | 4036609200 | 22050 | 22050 | 22050 | 22000 | 334 |
| 364 | 20231220 | 131800 | 4029249500 | 22050 | 22050 | 22050 | 22050 | 106 |
| 365 | 20231220 | 131700 | 4026912200 | 22050 | 22050 | 22050 | 22050 | 470 |
| 366 | 20231220 | 131600 | 4016548700 | 22100 | 22100 | 22100 | 22050 | 185 |
| 367 | 20231220 | 131500 | 4012461300 | 22100 | 22050 | 22100 | 22050 | 217 |
| 368 | 20231220 | 131400 | 4007671450 | 22050 | 22100 | 22100 | 22050 | 345 |
| 369 | 20231220 | 131300 | 4000047700 | 22100 | 22050 | 22100 | 22050 | 183 |
| 370 | 20231220 | 131200 | 3996005050 | 22050 | 22050 | 22100 | 22050 | 237 |
| 371 | 20231220 | 131100 | 3990772650 | 22050 | 22100 | 22100 | 22050 | 143 |
| 372 | 20231220 | 131000 | 3987618600 | 22050 | 22050 | 22050 | 22050 | 1127 |
| 373 | 20231220 | 130900 | 3962768250 | 22100 | 22100 | 22100 | 22100 | 176 |
| 374 | 20231220 | 130800 | 3958878650 | 22050 | 22100 | 22100 | 22050 | 136 |
| 375 | 20231220 | 130700 | 3955874850 | 22100 | 22050 | 22100 | 22050 | 408 |
| 376 | 20231220 | 130600 | 3946859250 | 22100 | 22100 | 22100 | 22100 | 118 |
| 377 | 20231220 | 130500 | 3944251450 | 22100 | 22100 | 22100 | 22050 | 1027 |
| 378 | 20231220 | 130400 | 3921593050 | 22100 | 22100 | 22100 | 22100 | 24 |
| 379 | 20231220 | 130300 | 3921062650 | 22100 | 22100 | 22100 | 22050 | 206 |
| 380 | 20231220 | 130200 | 3916511150 | 22100 | 22150 | 22150 | 22050 | 487 |
| 381 | 20231220 | 130100 | 3905749450 | 22150 | 22100 | 22150 | 22100 | 160 |
| 382 | 20231220 | 130000 | 3902213400 | 22100 | 22100 | 22100 | 22050 | 412 |
| 383 | 20231220 | 125900 | 3893109350 | 22150 | 22050 | 22150 | 22050 | 924 |
| 384 | 20231220 | 125800 | 3872678800 | 22050 | 22050 | 22100 | 22050 | 279 |
| 385 | 20231220 | 125700 | 3866514650 | 22100 | 22100 | 22100 | 22050 | 199 |
| 386 | 20231220 | 125600 | 3862120300 | 22100 | 22100 | 22100 | 22100 | 233 |
| 387 | 20231220 | 125500 | 3856971000 | 22050 | 22100 | 22100 | 22050 | 163 |
| 388 | 20231220 | 125400 | 3853370400 | 22100 | 22050 | 22100 | 22050 | 192 |
| 389 | 20231220 | 125300 | 3849128500 | 22100 | 22100 | 22100 | 22100 | 288 |
| 390 | 20231220 | 125200 | 3842763700 | 22100 | 22100 | 22100 | 22050 | 145 |
| 391 | 20231220 | 125100 | 3839560300 | 22100 | 22050 | 22100 | 22050 | 192 |
| 392 | 20231220 | 125000 | 3835318150 | 22050 | 22100 | 22100 | 22050 | 1416 |
| 393 | 20231220 | 124900 | 3804086100 | 22100 | 22100 | 22100 | 22050 | 313 |
| 394 | 20231220 | 124800 | 3797169900 | 22100 | 22050 | 22100 | 22050 | 162 |
| 395 | 20231220 | 124700 | 3793590350 | 22050 | 22050 | 22100 | 22000 | 585 |
| 396 | 20231220 | 124600 | 3780696300 | 22050 | 22050 | 22050 | 22050 | 37 |
| 397 | 20231220 | 124500 | 3779880450 | 22050 | 22050 | 22050 | 22050 | 116 |
| 398 | 20231220 | 124400 | 3777322650 | 22050 | 22050 | 22050 | 22000 | 263 |
| 399 | 20231220 | 124300 | 3771524500 | 22050 | 22050 | 22050 | 22050 | 528 |
| 400 | 20231220 | 124200 | 3759882100 | 22050 | 22050 | 22050 | 22050 | 162 |
| 401 | 20231220 | 124100 | 3756310000 | 22050 | 22100 | 22100 | 22050 | 433 |
| 402 | 20231220 | 124000 | 3746755200 | 22050 | 22050 | 22050 | 22050 | 15 |
| 403 | 20231220 | 123900 | 3746424450 | 22050 | 22050 | 22100 | 22050 | 227 |
| 404 | 20231220 | 123800 | 3741409900 | 22050 | 22100 | 22100 | 22050 | 537 |
| 405 | 20231220 | 123700 | 3729568800 | 22100 | 22100 | 22100 | 22100 | 172 |
| 406 | 20231220 | 123600 | 3725767600 | 22050 | 22050 | 22100 | 22050 | 192 |
| 407 | 20231220 | 123500 | 3721527850 | 22050 | 22100 | 22100 | 22050 | 727 |
| 408 | 20231220 | 123400 | 3705484750 | 22100 | 22100 | 22100 | 22100 | 477 |
| 409 | 20231220 | 123300 | 3694943050 | 22100 | 22100 | 22100 | 22100 | 630 |
| 410 | 20231220 | 123200 | 3681020050 | 22100 | 22050 | 22100 | 22050 | 464 |
| 411 | 20231220 | 123100 | 3670765750 | 22100 | 22100 | 22150 | 22100 | 117 |
| 412 | 20231220 | 123000 | 3668179200 | 22100 | 22150 | 22150 | 22100 | 470 |
| 413 | 20231220 | 122900 | 3657787200 | 22150 | 22100 | 22150 | 22100 | 595 |
| 414 | 20231220 | 122800 | 3644622550 | 22100 | 22100 | 22100 | 22050 | 163 |
| 415 | 20231220 | 122700 | 3641020500 | 22100 | 22100 | 22100 | 22100 | 791 |
| 416 | 20231220 | 122600 | 3623539400 | 22100 | 22100 | 22100 | 22100 | 18 |
| 417 | 20231220 | 122500 | 3623141600 | 22100 | 22100 | 22100 | 22100 | 268 |
| 418 | 20231220 | 122400 | 3617218800 | 22100 | 22100 | 22100 | 22050 | 321 |
| 419 | 20231220 | 122300 | 3610124800 | 22100 | 22100 | 22100 | 22100 | 258 |
| 420 | 20231220 | 122200 | 3604423000 | 22100 | 22100 | 22100 | 22100 | 367 |
| 421 | 20231220 | 122100 | 3596312300 | 22100 | 22100 | 22100 | 22100 | 18 |
| 422 | 20231220 | 122000 | 3595914500 | 22050 | 22050 | 22100 | 22050 | 543 |
| 423 | 20231220 | 121900 | 3583935550 | 22100 | 22050 | 22100 | 22050 | 135 |
| 424 | 20231220 | 121800 | 3580957600 | 22100 | 22100 | 22100 | 22100 | 270 |
| 425 | 20231220 | 121700 | 3574990600 | 22100 | 22050 | 22100 | 22050 | 178 |
| 426 | 20231220 | 121600 | 3571064800 | 22100 | 22100 | 22100 | 22050 | 332 |
| 427 | 20231220 | 121500 | 3563736050 | 22050 | 22150 | 22150 | 22050 | 945 |
| 428 | 20231220 | 121400 | 3542841700 | 22150 | 22100 | 22150 | 22100 | 225 |
| 429 | 20231220 | 121300 | 3537868350 | 22100 | 22100 | 22150 | 22100 | 279 |
| 430 | 20231220 | 121200 | 3531694450 | 22100 | 22100 | 22150 | 22100 | 403 |
| 431 | 20231220 | 121100 | 3522782250 | 22100 | 22100 | 22150 | 22100 | 1187 |
| 432 | 20231220 | 121000 | 3496543650 | 22100 | 22050 | 22100 | 22000 | 5703 |
| 433 | 20231220 | 120900 | 3370547450 | 22050 | 22050 | 22050 | 22000 | 464 |
| 434 | 20231220 | 120800 | 3360321850 | 22050 | 22050 | 22050 | 22000 | 289 |
| 435 | 20231220 | 120700 | 3353954400 | 22050 | 22050 | 22050 | 22050 | 428 |
| 436 | 20231220 | 120600 | 3344517000 | 22050 | 22050 | 22050 | 22050 | 278 |
| 437 | 20231220 | 120500 | 3338387100 | 22000 | 22050 | 22050 | 22000 | 39 |
| 438 | 20231220 | 120400 | 3337527200 | 22000 | 22050 | 22050 | 22000 | 287 |
| 439 | 20231220 | 120300 | 3331203850 | 22000 | 22000 | 22000 | 22000 | 208 |
| 440 | 20231220 | 120200 | 3326627850 | 22000 | 22000 | 22000 | 21950 | 280 |
| 441 | 20231220 | 120100 | 3320469600 | 22000 | 22000 | 22050 | 22000 | 416 |
| 442 | 20231220 | 120000 | 3311307550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 443 | 20231220 | 115900 | 3311307550 | 22000 | 21950 | 22000 | 21950 | 429 |
| 444 | 20231220 | 115800 | 3301871550 | 21950 | 22000 | 22000 | 21950 | 79 |
| 445 | 20231220 | 115700 | 3300134000 | 22000 | 21950 | 22000 | 21950 | 502 |
| 446 | 20231220 | 115600 | 3289104300 | 21950 | 21950 | 22000 | 21950 | 438 |
| 447 | 20231220 | 115500 | 3279473450 | 22000 | 21950 | 22000 | 21950 | 111 |
| 448 | 20231220 | 115400 | 3277032000 | 22000 | 22000 | 22000 | 22000 | 516 |
| 449 | 20231220 | 115300 | 3265680000 | 22000 | 22000 | 22000 | 22000 | 105 |
| 450 | 20231220 | 115200 | 3263370000 | 22000 | 22000 | 22000 | 22000 | 167 |
| 451 | 20231220 | 115100 | 3259696000 | 21950 | 21950 | 22000 | 21950 | 130 |
| 452 | 20231220 | 115000 | 3256841300 | 21950 | 22000 | 22000 | 21950 | 420 |
| 453 | 20231220 | 114900 | 3247611650 | 22050 | 22000 | 22050 | 22000 | 236 |
| 454 | 20231220 | 114800 | 3242418800 | 22000 | 22050 | 22050 | 22000 | 1592 |
| 455 | 20231220 | 114700 | 3207388750 | 22050 | 22100 | 22100 | 22050 | 225 |
| 456 | 20231220 | 114600 | 3202417500 | 22100 | 22100 | 22100 | 22050 | 393 |
| 457 | 20231220 | 114500 | 3193750750 | 22100 | 22100 | 22100 | 22100 | 239 |
| 458 | 20231220 | 114400 | 3188468850 | 22100 | 22100 | 22100 | 22100 | 118 |
| 459 | 20231220 | 114300 | 3185861050 | 22100 | 22100 | 22100 | 22050 | 419 |
| 460 | 20231220 | 114200 | 3176609300 | 22100 | 22050 | 22100 | 22050 | 98 |
| 461 | 20231220 | 114100 | 3174447500 | 22050 | 22000 | 22050 | 22000 | 574 |
| 462 | 20231220 | 114000 | 3161810750 | 22050 | 22050 | 22100 | 22050 | 314 |
| 463 | 20231220 | 113900 | 3154887000 | 22050 | 22050 | 22050 | 22050 | 53 |
| 464 | 20231220 | 113800 | 3153718350 | 22050 | 22050 | 22050 | 22000 | 285 |
| 465 | 20231220 | 113700 | 3147434150 | 22050 | 22050 | 22050 | 22050 | 1402 |
| 466 | 20231220 | 113600 | 3116520050 | 22050 | 22000 | 22100 | 22000 | 3631 |
| 467 | 20231220 | 113500 | 3036438200 | 22000 | 22050 | 22050 | 21950 | 2283 |
| 468 | 20231220 | 113400 | 2986217850 | 22050 | 22050 | 22050 | 22000 | 606 |
| 469 | 20231220 | 113300 | 2972865550 | 22050 | 22000 | 22050 | 22000 | 1179 |
| 470 | 20231220 | 113200 | 2946909100 | 22000 | 22000 | 22000 | 22000 | 446 |
| 471 | 20231220 | 113100 | 2937097100 | 22050 | 22050 | 22050 | 22000 | 413 |
| 472 | 20231220 | 113000 | 2928002750 | 22000 | 22000 | 22000 | 22000 | 311 |
| 473 | 20231220 | 112900 | 2921160750 | 22050 | 22050 | 22050 | 22050 | 553 |
| 474 | 20231220 | 112800 | 2908967100 | 22050 | 22050 | 22050 | 22000 | 258 |
| 475 | 20231220 | 112700 | 2903279200 | 22050 | 22050 | 22050 | 22000 | 2231 |
| 476 | 20231220 | 112600 | 2854111700 | 22000 | 22000 | 22050 | 22000 | 1378 |
| 477 | 20231220 | 112500 | 2823771400 | 22000 | 22000 | 22000 | 22000 | 1302 |
| 478 | 20231220 | 112400 | 2795127400 | 22000 | 22000 | 22000 | 22000 | 598 |
| 479 | 20231220 | 112300 | 2781971400 | 22000 | 21950 | 22050 | 21950 | 10375 |
| 480 | 20231220 | 112200 | 2553883400 | 21900 | 21900 | 21900 | 21900 | 1552 |
| 481 | 20231220 | 112100 | 2519894600 | 21850 | 21900 | 21900 | 21850 | 258 |
| 482 | 20231220 | 112000 | 2514244700 | 21900 | 21900 | 21900 | 21900 | 173 |
| 483 | 20231220 | 111900 | 2510456000 | 21900 | 21850 | 21900 | 21850 | 1171 |
| 484 | 20231220 | 111800 | 2484818750 | 21850 | 21900 | 21900 | 21850 | 524 |
| 485 | 20231220 | 111700 | 2473363200 | 21850 | 21900 | 21900 | 21850 | 455 |
| 486 | 20231220 | 111600 | 2463413700 | 21900 | 21900 | 21900 | 21900 | 321 |
| 487 | 20231220 | 111500 | 2456383800 | 21900 | 21900 | 21900 | 21900 | 144 |
| 488 | 20231220 | 111400 | 2453230200 | 21900 | 21900 | 21900 | 21850 | 384 |
| 489 | 20231220 | 111300 | 2444822650 | 21900 | 21900 | 21900 | 21900 | 18 |
| 490 | 20231220 | 111200 | 2444428450 | 21900 | 21900 | 21900 | 21900 | 301 |
| 491 | 20231220 | 111100 | 2437836550 | 21900 | 21900 | 21950 | 21900 | 716 |
| 492 | 20231220 | 111000 | 2422149600 | 21900 | 21900 | 21950 | 21900 | 1050 |
| 493 | 20231220 | 110900 | 2399154100 | 21950 | 21900 | 21950 | 21900 | 234 |
| 494 | 20231220 | 110800 | 2394018250 | 21900 | 21950 | 21950 | 21900 | 23 |
| 495 | 20231220 | 110700 | 2393513650 | 21900 | 21950 | 21950 | 21900 | 458 |
| 496 | 20231220 | 110600 | 2383461800 | 21950 | 21950 | 22000 | 21950 | 476 |
| 497 | 20231220 | 110500 | 2373012750 | 21950 | 22000 | 22000 | 21950 | 208 |
| 498 | 20231220 | 110400 | 2368437000 | 21900 | 21900 | 22000 | 21900 | 4729 |
| 499 | 20231220 | 110300 | 2264646900 | 21900 | 21900 | 21900 | 21850 | 535 |
| 500 | 20231220 | 110200 | 2252930650 | 21900 | 21900 | 21900 | 21850 | 448 |
| 501 | 20231220 | 110100 | 2243119700 | 21850 | 21900 | 21900 | 21850 | 142 |
| 502 | 20231220 | 110000 | 2240011100 | 21850 | 21850 | 21900 | 21850 | 202 |
| 503 | 20231220 | 105900 | 2235590050 | 21850 | 21850 | 21900 | 21850 | 279 |
| 504 | 20231220 | 105800 | 2229488000 | 21900 | 21900 | 21900 | 21850 | 382 |
| 505 | 20231220 | 105700 | 2221122450 | 21850 | 21850 | 21900 | 21850 | 50 |
| 506 | 20231220 | 105600 | 2220029850 | 21900 | 21850 | 21900 | 21850 | 43 |
| 507 | 20231220 | 105500 | 2219088600 | 21900 | 21850 | 21900 | 21850 | 252 |
| 508 | 20231220 | 105400 | 2213575850 | 21900 | 21850 | 21900 | 21850 | 38 |
| 509 | 20231220 | 105300 | 2212744650 | 21850 | 21900 | 21900 | 21850 | 682 |
| 510 | 20231220 | 105200 | 2197809100 | 21850 | 21850 | 21900 | 21850 | 114 |
| 511 | 20231220 | 105100 | 2195315300 | 21850 | 21850 | 21850 | 21800 | 136 |
| 512 | 20231220 | 105000 | 2192344000 | 21850 | 21850 | 21850 | 21800 | 259 |
| 513 | 20231220 | 104900 | 2186685600 | 21850 | 21850 | 21850 | 21800 | 27 |
| 514 | 20231220 | 104800 | 2186095900 | 21800 | 21800 | 21850 | 21800 | 443 |
| 515 | 20231220 | 104700 | 2176437600 | 21800 | 21800 | 21800 | 21800 | 11 |
| 516 | 20231220 | 104600 | 2176197800 | 21850 | 21850 | 21900 | 21850 | 369 |
| 517 | 20231220 | 104500 | 2168134250 | 21900 | 21900 | 21900 | 21850 | 202 |
| 518 | 20231220 | 104400 | 2163713700 | 21900 | 21900 | 21900 | 21850 | 424 |
| 519 | 20231220 | 104300 | 2154428350 | 21850 | 21900 | 21900 | 21850 | 160 |
| 520 | 20231220 | 104200 | 2150926300 | 21850 | 21850 | 21850 | 21850 | 40 |
| 521 | 20231220 | 104100 | 2150052300 | 21900 | 21850 | 21900 | 21850 | 752 |
| 522 | 20231220 | 104000 | 2133583750 | 21850 | 21850 | 21900 | 21850 | 284 |
| 523 | 20231220 | 103900 | 2127377850 | 21850 | 21850 | 21900 | 21850 | 134 |
| 524 | 20231220 | 103800 | 2124449050 | 21850 | 21850 | 21900 | 21850 | 130 |
| 525 | 20231220 | 103700 | 2121607400 | 21850 | 21850 | 21850 | 21850 | 799 |
| 526 | 20231220 | 103600 | 2104149250 | 21800 | 21850 | 21850 | 21800 | 155 |
| 527 | 20231220 | 103500 | 2100762750 | 21850 | 21850 | 21850 | 21800 | 265 |
| 528 | 20231220 | 103400 | 2094972750 | 21850 | 21800 | 21850 | 21800 | 322 |
| 529 | 20231220 | 103300 | 2087952150 | 21800 | 21750 | 21800 | 21750 | 162 |
| 530 | 20231220 | 103200 | 2084421050 | 21750 | 21800 | 21800 | 21750 | 191 |
| 531 | 20231220 | 103100 | 2080257500 | 21800 | 21750 | 21800 | 21750 | 112 |
| 532 | 20231220 | 103000 | 2077819200 | 21800 | 21750 | 21800 | 21750 | 111 |
| 533 | 20231220 | 102900 | 2075404650 | 21800 | 21800 | 21800 | 21750 | 352 |
| 534 | 20231220 | 102800 | 2067736550 | 21800 | 21750 | 21800 | 21750 | 125 |
| 535 | 20231220 | 102700 | 2065012350 | 21800 | 21750 | 21800 | 21750 | 273 |
| 536 | 20231220 | 102600 | 2059061300 | 21800 | 21750 | 21800 | 21750 | 137 |
| 537 | 20231220 | 102500 | 2056074950 | 21800 | 21750 | 21800 | 21750 | 172 |
| 538 | 20231220 | 102400 | 2052326100 | 21800 | 21750 | 21800 | 21750 | 209 |
| 539 | 20231220 | 102300 | 2047779450 | 21700 | 21750 | 21750 | 21700 | 352 |
| 540 | 20231220 | 102200 | 2040123800 | 21700 | 21750 | 21750 | 21700 | 26 |
| 541 | 20231220 | 102100 | 2039558550 | 21750 | 21750 | 21750 | 21700 | 228 |
| 542 | 20231220 | 102000 | 2034599800 | 21750 | 21700 | 21750 | 21700 | 206 |
| 543 | 20231220 | 101900 | 2030120800 | 21700 | 21750 | 21750 | 21700 | 403 |
| 544 | 20231220 | 101800 | 2021369750 | 21700 | 21750 | 21750 | 21700 | 38 |
| 545 | 20231220 | 101700 | 2020544250 | 21700 | 21700 | 21700 | 21700 | 162 |
| 546 | 20231220 | 101600 | 2017028850 | 21700 | 21650 | 21700 | 21650 | 329 |
| 547 | 20231220 | 101500 | 2009894800 | 21650 | 21700 | 21700 | 21650 | 555 |
| 548 | 20231220 | 101400 | 1997851550 | 21700 | 21700 | 21700 | 21700 | 239 |
| 549 | 20231220 | 101300 | 1992665250 | 21700 | 21750 | 21750 | 21700 | 737 |
| 550 | 20231220 | 101200 | 1976671150 | 21700 | 21700 | 21700 | 21700 | 7 |
| 551 | 20231220 | 101100 | 1976519250 | 21700 | 21750 | 21800 | 21700 | 328 |
| 552 | 20231220 | 101000 | 1969394200 | 21800 | 21700 | 21800 | 21700 | 207 |
| 553 | 20231220 | 100900 | 1964902200 | 21800 | 21750 | 21800 | 21750 | 198 |
| 554 | 20231220 | 100800 | 1960594800 | 21750 | 21800 | 21800 | 21700 | 1199 |
| 555 | 20231220 | 100700 | 1934506250 | 21800 | 21800 | 21800 | 21800 | 170 |
| 556 | 20231220 | 100600 | 1930800250 | 21800 | 21800 | 21800 | 21750 | 1033 |
| 557 | 20231220 | 100500 | 1908319400 | 21800 | 21800 | 21800 | 21800 | 106 |
| 558 | 20231220 | 100400 | 1906008600 | 21800 | 21800 | 21800 | 21750 | 302 |
| 559 | 20231220 | 100300 | 1899437700 | 21800 | 21750 | 21800 | 21750 | 394 |
| 560 | 20231220 | 100200 | 1890851250 | 21750 | 21700 | 21750 | 21700 | 301 |
| 561 | 20231220 | 100100 | 1884308900 | 21700 | 21700 | 21700 | 21700 | 107 |
| 562 | 20231220 | 100000 | 1881987000 | 21700 | 21700 | 21700 | 21650 | 781 |
| 563 | 20231220 | 095900 | 1865040850 | 21700 | 21650 | 21700 | 21650 | 34 |
| 564 | 20231220 | 095800 | 1864303900 | 21700 | 21650 | 21700 | 21650 | 192 |
| 565 | 20231220 | 095700 | 1860144150 | 21700 | 21700 | 21700 | 21700 | 1007 |
| 566 | 20231220 | 095600 | 1838292250 | 21700 | 21750 | 21750 | 21700 | 84 |
| 567 | 20231220 | 095500 | 1836466350 | 21750 | 21650 | 21800 | 21650 | 1098 |
| 568 | 20231220 | 095400 | 1812581100 | 21700 | 21650 | 21700 | 21650 | 183 |
| 569 | 20231220 | 095300 | 1808617450 | 21700 | 21700 | 21750 | 21700 | 181 |
| 570 | 20231220 | 095200 | 1804686350 | 21650 | 21650 | 21700 | 21650 | 507 |
| 571 | 20231220 | 095100 | 1793688150 | 21650 | 21700 | 21700 | 21650 | 80 |
| 572 | 20231220 | 095000 | 1791954400 | 21700 | 21650 | 21700 | 21650 | 670 |
| 573 | 20231220 | 094900 | 1777415750 | 21700 | 21600 | 21700 | 21600 | 387 |
| 574 | 20231220 | 094800 | 1769036500 | 21600 | 21600 | 21650 | 21600 | 56 |
| 575 | 20231220 | 094700 | 1767825500 | 21600 | 21600 | 21650 | 21600 | 141 |
| 576 | 20231220 | 094600 | 1764779700 | 21600 | 21600 | 21650 | 21600 | 128 |
| 577 | 20231220 | 094500 | 1762014000 | 21650 | 21600 | 21650 | 21600 | 558 |
| 578 | 20231220 | 094400 | 1749960950 | 21600 | 21600 | 21650 | 21600 | 349 |
| 579 | 20231220 | 094300 | 1742422250 | 21600 | 21600 | 21600 | 21600 | 24 |
| 580 | 20231220 | 094200 | 1741903850 | 21600 | 21650 | 21650 | 21600 | 498 |
| 581 | 20231220 | 094100 | 1731147000 | 21650 | 21650 | 21650 | 21600 | 1264 |
| 582 | 20231220 | 094000 | 1703781600 | 21650 | 21700 | 21700 | 21650 | 234 |
| 583 | 20231220 | 093900 | 1698704650 | 21700 | 21650 | 21700 | 21650 | 29 |
| 584 | 20231220 | 093800 | 1698076700 | 21650 | 21750 | 21750 | 21650 | 464 |
| 585 | 20231220 | 093700 | 1688003450 | 21650 | 21650 | 21750 | 21650 | 70 |
| 586 | 20231220 | 093600 | 1686485450 | 21650 | 21600 | 21700 | 21600 | 1001 |
| 587 | 20231220 | 093500 | 1664785750 | 21600 | 21550 | 21600 | 21550 | 359 |
| 588 | 20231220 | 093400 | 1657032000 | 21600 | 21650 | 21700 | 21600 | 3806 |
| 589 | 20231220 | 093300 | 1574740000 | 21700 | 21700 | 21700 | 21650 | 1255 |
| 590 | 20231220 | 093200 | 1547506700 | 21700 | 21600 | 21700 | 21600 | 1344 |
| 591 | 20231220 | 093100 | 1518370050 | 21650 | 21800 | 21800 | 21650 | 4061 |
| 592 | 20231220 | 093000 | 1430226700 | 21800 | 21850 | 21850 | 21800 | 2416 |
| 593 | 20231220 | 092900 | 1377524450 | 21900 | 21900 | 21900 | 21900 | 217 |
| 594 | 20231220 | 092800 | 1372772150 | 21900 | 21850 | 21900 | 21850 | 118 |
| 595 | 20231220 | 092700 | 1370193750 | 21850 | 21850 | 21900 | 21800 | 597 |
| 596 | 20231220 | 092600 | 1357162450 | 21850 | 21850 | 21850 | 21800 | 1655 |
| 597 | 20231220 | 092500 | 1321001400 | 21900 | 21900 | 21900 | 21850 | 1389 |
| 598 | 20231220 | 092400 | 1290612600 | 21850 | 21950 | 21950 | 21850 | 1450 |
| 599 | 20231220 | 092300 | 1258805650 | 22000 | 21950 | 22000 | 21950 | 824 |
| 600 | 20231220 | 092200 | 1240679900 | 21950 | 21850 | 21950 | 21750 | 4675 |
| 601 | 20231220 | 092100 | 1138561150 | 21850 | 21900 | 21900 | 21850 | 1071 |
| 602 | 20231220 | 092000 | 1115129700 | 21900 | 21900 | 21900 | 21800 | 1107 |
| 603 | 20231220 | 091900 | 1090898200 | 21900 | 22000 | 22000 | 21800 | 6464 |
| 604 | 20231220 | 091800 | 949047100 | 22050 | 21950 | 22050 | 21950 | 10062 |
| 605 | 20231220 | 091700 | 727679400 | 21900 | 21950 | 21950 | 21900 | 1965 |
| 606 | 20231220 | 091600 | 684563900 | 21950 | 21900 | 21950 | 21850 | 2103 |
| 607 | 20231220 | 091500 | 638460250 | 21900 | 21800 | 21900 | 21800 | 2889 |
| 608 | 20231220 | 091400 | 575387050 | 21750 | 21750 | 21750 | 21700 | 3043 |
| 609 | 20231220 | 091300 | 509251250 | 21750 | 21650 | 21750 | 21650 | 7254 |
| 610 | 20231220 | 091200 | 351828100 | 21700 | 21600 | 21700 | 21600 | 2146 |
| 611 | 20231220 | 091100 | 305322300 | 21650 | 21550 | 21650 | 21550 | 1191 |
| 612 | 20231220 | 091000 | 279562950 | 21600 | 21650 | 21650 | 21550 | 1349 |
| 613 | 20231220 | 090900 | 250410850 | 21600 | 21550 | 21600 | 21550 | 799 |
| 614 | 20231220 | 090800 | 233153700 | 21550 | 21550 | 21600 | 21550 | 673 |
| 615 | 20231220 | 090700 | 218637350 | 21550 | 21600 | 21600 | 21550 | 1444 |
| 616 | 20231220 | 090600 | 187496450 | 21550 | 21600 | 21650 | 21550 | 1333 |
| 617 | 20231220 | 090500 | 158705000 | 21600 | 21650 | 21650 | 21550 | 2016 |
| 618 | 20231220 | 090400 | 115139000 | 21550 | 21550 | 21650 | 21450 | 1937 |
| 619 | 20231220 | 090300 | 73331450 | 21600 | 21550 | 21600 | 21500 | 470 |
| 620 | 20231220 | 090200 | 63184800 | 21600 | 21550 | 21600 | 21450 | 792 |
| 621 | 20231220 | 090100 | 46114050 | 21650 | 21400 | 21650 | 21350 | 928 |
| 622 | 20231220 | 090000 | 26115650 | 21350 | 21500 | 21500 | 21350 | 1215 |