32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 185200 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 9186 |
| 3 | 20231219 | 185100 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 4 | 20231219 | 185000 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 5 | 20231219 | 184900 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 6 | 20231219 | 184800 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 7 | 20231219 | 184700 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 8 | 20231219 | 184600 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 9 | 20231219 | 184500 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 10 | 20231219 | 184400 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 11 | 20231219 | 184300 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 12 | 20231219 | 184200 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 13 | 20231219 | 184100 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 14 | 20231219 | 184000 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 15 | 20231219 | 183900 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 16 | 20231219 | 183800 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 17 | 20231219 | 183700 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 18 | 20231219 | 183600 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 19 | 20231219 | 183500 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 20 | 20231219 | 183400 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 21 | 20231219 | 183300 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 22 | 20231219 | 183200 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 23 | 20231219 | 183100 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 24 | 20231219 | 183000 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 25 | 20231219 | 182900 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 26 | 20231219 | 182800 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 27 | 20231219 | 182700 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 28 | 20231219 | 182600 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 29 | 20231219 | 182500 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 30 | 20231219 | 182400 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 31 | 20231219 | 182300 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 32 | 20231219 | 182200 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 9186 |
| 33 | 20231219 | 182100 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 34 | 20231219 | 182000 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 35 | 20231219 | 181900 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 36 | 20231219 | 181800 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 37 | 20231219 | 181700 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 38 | 20231219 | 181600 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 39 | 20231219 | 181500 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 40 | 20231219 | 181400 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 41 | 20231219 | 181300 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 42 | 20231219 | 181200 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 43 | 20231219 | 181100 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 44 | 20231219 | 181000 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 45 | 20231219 | 180900 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 46 | 20231219 | 180800 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 47 | 20231219 | 180700 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 48 | 20231219 | 180600 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 49 | 20231219 | 180500 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 50 | 20231219 | 180400 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 51 | 20231219 | 180300 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 52 | 20231219 | 180200 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 53 | 20231219 | 180100 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 54 | 20231219 | 180000 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 55 | 20231219 | 175900 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 56 | 20231219 | 175800 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 57 | 20231219 | 175700 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 58 | 20231219 | 175600 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 59 | 20231219 | 175500 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 60 | 20231219 | 175400 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 61 | 20231219 | 175300 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 62 | 20231219 | 175200 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 9186 |
| 63 | 20231219 | 175100 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 64 | 20231219 | 175000 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 65 | 20231219 | 174900 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 66 | 20231219 | 174800 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 67 | 20231219 | 174700 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 68 | 20231219 | 174600 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 69 | 20231219 | 174500 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 70 | 20231219 | 174400 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 71 | 20231219 | 174300 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 72 | 20231219 | 174200 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 73 | 20231219 | 174100 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 74 | 20231219 | 174000 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 75 | 20231219 | 173900 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 76 | 20231219 | 173800 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 77 | 20231219 | 173700 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 78 | 20231219 | 173600 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 79 | 20231219 | 173500 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 80 | 20231219 | 173400 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 81 | 20231219 | 173300 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 82 | 20231219 | 173200 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 83 | 20231219 | 173100 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 84 | 20231219 | 173000 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 85 | 20231219 | 172900 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 86 | 20231219 | 172800 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 87 | 20231219 | 172700 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 88 | 20231219 | 172600 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 89 | 20231219 | 172500 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 90 | 20231219 | 172400 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 91 | 20231219 | 172300 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 92 | 20231219 | 172200 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 9186 |
| 93 | 20231219 | 172100 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 94 | 20231219 | 172000 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 95 | 20231219 | 171900 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 96 | 20231219 | 171800 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 97 | 20231219 | 171700 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 98 | 20231219 | 171600 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 99 | 20231219 | 171500 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 100 | 20231219 | 171400 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 101 | 20231219 | 171300 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 102 | 20231219 | 171200 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 103 | 20231219 | 171100 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 104 | 20231219 | 171000 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 105 | 20231219 | 170900 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 106 | 20231219 | 170800 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 107 | 20231219 | 170700 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 108 | 20231219 | 170600 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 109 | 20231219 | 170500 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 110 | 20231219 | 170400 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 111 | 20231219 | 170300 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 112 | 20231219 | 170200 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 113 | 20231219 | 170100 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 114 | 20231219 | 170000 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 115 | 20231219 | 165900 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 116 | 20231219 | 165800 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 117 | 20231219 | 165700 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 118 | 20231219 | 165600 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 119 | 20231219 | 165500 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 120 | 20231219 | 165400 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 121 | 20231219 | 165300 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 122 | 20231219 | 165200 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 9186 |
| 123 | 20231219 | 165100 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 124 | 20231219 | 165000 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 125 | 20231219 | 164900 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 126 | 20231219 | 164800 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 127 | 20231219 | 164700 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 128 | 20231219 | 164600 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 129 | 20231219 | 164500 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 130 | 20231219 | 164400 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 131 | 20231219 | 164300 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 132 | 20231219 | 164200 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 133 | 20231219 | 164100 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 134 | 20231219 | 164000 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 135 | 20231219 | 163900 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 136 | 20231219 | 163800 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 137 | 20231219 | 163700 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 138 | 20231219 | 163600 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 139 | 20231219 | 163500 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 140 | 20231219 | 163400 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 141 | 20231219 | 163300 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 142 | 20231219 | 163200 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 143 | 20231219 | 163100 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 144 | 20231219 | 163000 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 145 | 20231219 | 162900 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 146 | 20231219 | 162800 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 147 | 20231219 | 162700 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 148 | 20231219 | 162600 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 149 | 20231219 | 162500 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 150 | 20231219 | 162400 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 151 | 20231219 | 162300 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 152 | 20231219 | 162200 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 9186 |
| 153 | 20231219 | 162100 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 154 | 20231219 | 162000 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 155 | 20231219 | 161900 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 156 | 20231219 | 161800 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 157 | 20231219 | 161700 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 158 | 20231219 | 161600 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 159 | 20231219 | 161500 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 160 | 20231219 | 161400 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 161 | 20231219 | 161300 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 162 | 20231219 | 161200 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 163 | 20231219 | 161100 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 164 | 20231219 | 161000 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 165 | 20231219 | 160900 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 166 | 20231219 | 160800 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 167 | 20231219 | 160700 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 168 | 20231219 | 160600 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 169 | 20231219 | 160500 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 170 | 20231219 | 160400 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 171 | 20231219 | 160300 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 172 | 20231219 | 160200 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 173 | 20231219 | 160100 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 174 | 20231219 | 160000 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 175 | 20231219 | 155900 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 176 | 20231219 | 155800 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 177 | 20231219 | 155700 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 178 | 20231219 | 155600 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 179 | 20231219 | 155500 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 180 | 20231219 | 155400 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 181 | 20231219 | 155300 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 182 | 20231219 | 155200 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 9186 |
| 183 | 20231219 | 155100 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 184 | 20231219 | 155000 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 185 | 20231219 | 154900 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 186 | 20231219 | 154800 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 187 | 20231219 | 154700 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 188 | 20231219 | 154600 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 189 | 20231219 | 154500 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 190 | 20231219 | 154400 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 191 | 20231219 | 154300 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 192 | 20231219 | 154200 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 193 | 20231219 | 154100 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 194 | 20231219 | 154000 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 195 | 20231219 | 153900 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 196 | 20231219 | 153800 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 197 | 20231219 | 153700 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 198 | 20231219 | 153600 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 199 | 20231219 | 153500 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 200 | 20231219 | 153400 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 201 | 20231219 | 153300 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 202 | 20231219 | 153200 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 203 | 20231219 | 153100 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 204 | 20231219 | 153000 | 7373761200 | 22950 | 22950 | 22950 | 22950 | 9186 |
| 205 | 20231219 | 152900 | 7162942500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 206 | 20231219 | 152800 | 7162942500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 207 | 20231219 | 152700 | 7162942500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 208 | 20231219 | 152600 | 7162942500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 209 | 20231219 | 152500 | 7162942500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 210 | 20231219 | 152400 | 7162942500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 211 | 20231219 | 152300 | 7162942500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 212 | 20231219 | 152200 | 7162942500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 213 | 20231219 | 152100 | 7162942500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 214 | 20231219 | 152000 | 7162942500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 215 | 20231219 | 151900 | 7162942500 | 23000 | 23000 | 23000 | 22950 | 593 |
| 216 | 20231219 | 151800 | 7149322950 | 22950 | 23000 | 23050 | 22950 | 2940 |
| 217 | 20231219 | 151700 | 7081698900 | 23050 | 23000 | 23050 | 23000 | 86 |
| 218 | 20231219 | 151600 | 7079720100 | 23050 | 23000 | 23050 | 23000 | 329 |
| 219 | 20231219 | 151500 | 7072149500 | 23050 | 23050 | 23050 | 23000 | 242 |
| 220 | 20231219 | 151400 | 7066571450 | 23050 | 23000 | 23050 | 23000 | 2153 |
| 221 | 20231219 | 151300 | 7016947550 | 23000 | 23000 | 23050 | 23000 | 394 |
| 222 | 20231219 | 151200 | 7007880550 | 23000 | 23050 | 23050 | 23000 | 109 |
| 223 | 20231219 | 151100 | 7005372350 | 23050 | 23000 | 23050 | 23000 | 11 |
| 224 | 20231219 | 151000 | 7005119200 | 23050 | 23050 | 23050 | 23000 | 359 |
| 225 | 20231219 | 150900 | 6996855850 | 23000 | 23000 | 23050 | 23000 | 259 |
| 226 | 20231219 | 150800 | 6990893700 | 23000 | 23000 | 23050 | 23000 | 771 |
| 227 | 20231219 | 150700 | 6973160450 | 23050 | 23000 | 23050 | 23000 | 2731 |
| 228 | 20231219 | 150600 | 6910339250 | 22950 | 22950 | 23000 | 22950 | 352 |
| 229 | 20231219 | 150500 | 6902260450 | 23000 | 23000 | 23000 | 23000 | 2333 |
| 230 | 20231219 | 150400 | 6848601450 | 23000 | 23000 | 23000 | 22950 | 685 |
| 231 | 20231219 | 150300 | 6832866150 | 22950 | 22950 | 23000 | 22950 | 405 |
| 232 | 20231219 | 150200 | 6823571300 | 22950 | 23000 | 23000 | 22950 | 487 |
| 233 | 20231219 | 150100 | 6812384400 | 23000 | 22950 | 23000 | 22950 | 62 |
| 234 | 20231219 | 150000 | 6810961250 | 23000 | 23000 | 23000 | 22950 | 136 |
| 235 | 20231219 | 145900 | 6807834450 | 23000 | 22950 | 23000 | 22950 | 161 |
| 236 | 20231219 | 145800 | 6804139450 | 22950 | 22950 | 23000 | 22950 | 197 |
| 237 | 20231219 | 145700 | 6799618200 | 22950 | 22950 | 22950 | 22900 | 708 |
| 238 | 20231219 | 145600 | 6783381050 | 22950 | 22950 | 22950 | 22900 | 1002 |
| 239 | 20231219 | 145500 | 6760388650 | 22950 | 22900 | 22950 | 22900 | 1073 |
| 240 | 20231219 | 145400 | 6735763350 | 22900 | 22900 | 22900 | 22900 | 549 |
| 241 | 20231219 | 145300 | 6723191250 | 22950 | 22950 | 22950 | 22900 | 254 |
| 242 | 20231219 | 145200 | 6717371450 | 22950 | 22900 | 22950 | 22900 | 37 |
| 243 | 20231219 | 145100 | 6716522800 | 22900 | 22900 | 22950 | 22900 | 282 |
| 244 | 20231219 | 145000 | 6710052050 | 22850 | 22950 | 22950 | 22850 | 598 |
| 245 | 20231219 | 144900 | 6696376200 | 22950 | 22900 | 22950 | 22900 | 156 |
| 246 | 20231219 | 144800 | 6692803050 | 22900 | 22900 | 22900 | 22850 | 439 |
| 247 | 20231219 | 144700 | 6682750450 | 22900 | 22900 | 22900 | 22850 | 1794 |
| 248 | 20231219 | 144600 | 6641672050 | 22900 | 22950 | 22950 | 22900 | 2074 |
| 249 | 20231219 | 144500 | 6594177400 | 22950 | 22950 | 22950 | 22950 | 2 |
| 250 | 20231219 | 144400 | 6594131500 | 22900 | 22900 | 22950 | 22900 | 175 |
| 251 | 20231219 | 144300 | 6590122100 | 22950 | 22900 | 22950 | 22900 | 186 |
| 252 | 20231219 | 144200 | 6585861150 | 22950 | 22950 | 22950 | 22950 | 25 |
| 253 | 20231219 | 144100 | 6585287400 | 22950 | 22950 | 23000 | 22950 | 332 |
| 254 | 20231219 | 144000 | 6577667850 | 22950 | 22900 | 22950 | 22900 | 1759 |
| 255 | 20231219 | 143900 | 6537305850 | 22900 | 22950 | 22950 | 22900 | 17 |
| 256 | 20231219 | 143800 | 6536915900 | 22950 | 22900 | 22950 | 22900 | 73 |
| 257 | 20231219 | 143700 | 6535243550 | 22950 | 22900 | 22950 | 22900 | 53 |
| 258 | 20231219 | 143600 | 6534029750 | 22950 | 22900 | 22950 | 22900 | 68 |
| 259 | 20231219 | 143500 | 6532472500 | 22900 | 22900 | 22900 | 22850 | 3491 |
| 260 | 20231219 | 143400 | 6452533500 | 22900 | 22900 | 22900 | 22850 | 129 |
| 261 | 20231219 | 143300 | 6449584900 | 22900 | 22900 | 22900 | 22850 | 111 |
| 262 | 20231219 | 143200 | 6447047500 | 22900 | 22850 | 22900 | 22850 | 81 |
| 263 | 20231219 | 143100 | 6445196600 | 22850 | 22850 | 22900 | 22850 | 700 |
| 264 | 20231219 | 143000 | 6429201500 | 22850 | 22900 | 22900 | 22850 | 383 |
| 265 | 20231219 | 142900 | 6420449250 | 22900 | 22900 | 22900 | 22850 | 128 |
| 266 | 20231219 | 142800 | 6417524000 | 22900 | 22900 | 22900 | 22850 | 126 |
| 267 | 20231219 | 142700 | 6414640650 | 22850 | 22900 | 22900 | 22850 | 209 |
| 268 | 20231219 | 142600 | 6409864950 | 22900 | 22850 | 22900 | 22850 | 396 |
| 269 | 20231219 | 142500 | 6400815950 | 22850 | 22900 | 22900 | 22850 | 122 |
| 270 | 20231219 | 142400 | 6398028150 | 22850 | 22900 | 22900 | 22850 | 285 |
| 271 | 20231219 | 142300 | 6391515650 | 22850 | 22850 | 22850 | 22850 | 568 |
| 272 | 20231219 | 142200 | 6378536850 | 22850 | 22850 | 22900 | 22850 | 77 |
| 273 | 20231219 | 142100 | 6376776550 | 22900 | 22900 | 22900 | 22850 | 285 |
| 274 | 20231219 | 142000 | 6370256250 | 22900 | 22850 | 22900 | 22850 | 125 |
| 275 | 20231219 | 141900 | 6367399850 | 22850 | 22850 | 22850 | 22850 | 176 |
| 276 | 20231219 | 141800 | 6363378250 | 22850 | 22800 | 22850 | 22800 | 65 |
| 277 | 20231219 | 141700 | 6361893550 | 22850 | 22900 | 22900 | 22800 | 168 |
| 278 | 20231219 | 141600 | 6358056700 | 22850 | 22800 | 22850 | 22800 | 248 |
| 279 | 20231219 | 141500 | 6352401300 | 22800 | 22850 | 22850 | 22800 | 578 |
| 280 | 20231219 | 141400 | 6339215950 | 22850 | 22850 | 22850 | 22800 | 278 |
| 281 | 20231219 | 141300 | 6332870750 | 22850 | 22850 | 22900 | 22850 | 307 |
| 282 | 20231219 | 141200 | 6325855700 | 22850 | 22850 | 22900 | 22850 | 263 |
| 283 | 20231219 | 141100 | 6319846050 | 22850 | 22850 | 22850 | 22850 | 243 |
| 284 | 20231219 | 141000 | 6314293500 | 22900 | 22850 | 22900 | 22850 | 114 |
| 285 | 20231219 | 140900 | 6311688150 | 22850 | 22900 | 22900 | 22850 | 7 |
| 286 | 20231219 | 140800 | 6311528100 | 22850 | 22850 | 22850 | 22850 | 379 |
| 287 | 20231219 | 140700 | 6302867950 | 22850 | 22850 | 22850 | 22800 | 16 |
| 288 | 20231219 | 140600 | 6302502400 | 22850 | 22850 | 22850 | 22850 | 13 |
| 289 | 20231219 | 140500 | 6302205350 | 22850 | 22850 | 22850 | 22800 | 86 |
| 290 | 20231219 | 140400 | 6300241500 | 22850 | 22850 | 22850 | 22800 | 612 |
| 291 | 20231219 | 140300 | 6286258950 | 22850 | 22850 | 22850 | 22800 | 688 |
| 292 | 20231219 | 140200 | 6270539000 | 22850 | 22850 | 22850 | 22800 | 49 |
| 293 | 20231219 | 140100 | 6269420950 | 22850 | 22900 | 22900 | 22800 | 147 |
| 294 | 20231219 | 140000 | 6266062150 | 22850 | 22900 | 22900 | 22850 | 19 |
| 295 | 20231219 | 135900 | 6265627100 | 22900 | 22850 | 22900 | 22800 | 2148 |
| 296 | 20231219 | 135800 | 6216546000 | 22900 | 22900 | 22900 | 22900 | 7 |
| 297 | 20231219 | 135700 | 6216385700 | 22900 | 22900 | 22900 | 22850 | 343 |
| 298 | 20231219 | 135600 | 6208545400 | 22900 | 22900 | 22900 | 22900 | 215 |
| 299 | 20231219 | 135500 | 6203621900 | 22900 | 22950 | 22950 | 22900 | 186 |
| 300 | 20231219 | 135400 | 6199356600 | 22950 | 22900 | 22950 | 22900 | 330 |
| 301 | 20231219 | 135300 | 6191799500 | 22900 | 22950 | 22950 | 22900 | 123 |
| 302 | 20231219 | 135200 | 6188977900 | 22900 | 22950 | 22950 | 22900 | 252 |
| 303 | 20231219 | 135100 | 6183206000 | 22950 | 22900 | 22950 | 22900 | 368 |
| 304 | 20231219 | 135000 | 6174763700 | 22900 | 22950 | 22950 | 22900 | 209 |
| 305 | 20231219 | 134900 | 6169977150 | 22950 | 22950 | 22950 | 22950 | 24 |
| 306 | 20231219 | 134800 | 6169426350 | 22950 | 22950 | 22950 | 22900 | 2668 |
| 307 | 20231219 | 134700 | 6108201550 | 22950 | 22900 | 22950 | 22900 | 303 |
| 308 | 20231219 | 134600 | 6101255750 | 22900 | 22900 | 22950 | 22900 | 213 |
| 309 | 20231219 | 134500 | 6096377900 | 22900 | 22900 | 22950 | 22900 | 101 |
| 310 | 20231219 | 134400 | 6094064400 | 22900 | 22950 | 22950 | 22900 | 83 |
| 311 | 20231219 | 134300 | 6092162700 | 22950 | 22900 | 22950 | 22900 | 57 |
| 312 | 20231219 | 134200 | 6090857100 | 22900 | 22950 | 22950 | 22900 | 39 |
| 313 | 20231219 | 134100 | 6089963050 | 22950 | 22900 | 22950 | 22900 | 319 |
| 314 | 20231219 | 134000 | 6082651850 | 22900 | 22900 | 22950 | 22900 | 687 |
| 315 | 20231219 | 133900 | 6066919450 | 22900 | 22900 | 22950 | 22900 | 470 |
| 316 | 20231219 | 133800 | 6056156400 | 22950 | 22900 | 22950 | 22900 | 518 |
| 317 | 20231219 | 133700 | 6044293600 | 22900 | 22900 | 22900 | 22850 | 123 |
| 318 | 20231219 | 133600 | 6041480400 | 22900 | 22900 | 22900 | 22850 | 352 |
| 319 | 20231219 | 133500 | 6033429800 | 22900 | 22900 | 22950 | 22900 | 1614 |
| 320 | 20231219 | 133400 | 5996464600 | 22950 | 22900 | 22950 | 22900 | 136 |
| 321 | 20231219 | 133300 | 5993348400 | 22900 | 22900 | 22950 | 22900 | 153 |
| 322 | 20231219 | 133200 | 5989844600 | 22950 | 22950 | 22950 | 22950 | 3 |
| 323 | 20231219 | 133100 | 5989775750 | 22900 | 22900 | 22950 | 22850 | 309 |
| 324 | 20231219 | 133000 | 5982694050 | 22950 | 22900 | 22950 | 22850 | 15 |
| 325 | 20231219 | 132900 | 5982350500 | 22950 | 22900 | 22950 | 22850 | 109 |
| 326 | 20231219 | 132800 | 5979854700 | 22900 | 22900 | 22900 | 22900 | 270 |
| 327 | 20231219 | 132700 | 5973671700 | 22900 | 22900 | 23000 | 22900 | 1072 |
| 328 | 20231219 | 132600 | 5949069750 | 22900 | 22900 | 22900 | 22900 | 169 |
| 329 | 20231219 | 132500 | 5945199650 | 22900 | 22900 | 22950 | 22850 | 1196 |
| 330 | 20231219 | 132400 | 5917786150 | 22900 | 22900 | 22950 | 22900 | 2010 |
| 331 | 20231219 | 132300 | 5871757100 | 22900 | 22850 | 22900 | 22800 | 866 |
| 332 | 20231219 | 132200 | 5851971900 | 22850 | 22900 | 22900 | 22850 | 237 |
| 333 | 20231219 | 132100 | 5846556100 | 22900 | 22900 | 22900 | 22850 | 104 |
| 334 | 20231219 | 132000 | 5844178350 | 22850 | 22900 | 22900 | 22850 | 166 |
| 335 | 20231219 | 131900 | 5840377550 | 22900 | 22900 | 22900 | 22900 | 10 |
| 336 | 20231219 | 131800 | 5840148550 | 22900 | 22850 | 22900 | 22850 | 138 |
| 337 | 20231219 | 131700 | 5836989850 | 22900 | 22900 | 22900 | 22900 | 15 |
| 338 | 20231219 | 131600 | 5836646350 | 22900 | 22900 | 22900 | 22900 | 258 |
| 339 | 20231219 | 131500 | 5830738150 | 22850 | 22900 | 22900 | 22850 | 430 |
| 340 | 20231219 | 131400 | 5820912300 | 22900 | 22850 | 22900 | 22850 | 1093 |
| 341 | 20231219 | 131300 | 5795932500 | 22850 | 22900 | 22900 | 22850 | 130 |
| 342 | 20231219 | 131200 | 5792961850 | 22900 | 22900 | 22900 | 22850 | 227 |
| 343 | 20231219 | 131100 | 5787764300 | 22900 | 22900 | 22900 | 22900 | 12 |
| 344 | 20231219 | 131000 | 5787489500 | 22900 | 22900 | 22900 | 22900 | 122 |
| 345 | 20231219 | 130900 | 5784695700 | 22900 | 22850 | 22900 | 22850 | 1954 |
| 346 | 20231219 | 130800 | 5739964850 | 22850 | 22850 | 22900 | 22800 | 220 |
| 347 | 20231219 | 130700 | 5734938950 | 22850 | 22850 | 22850 | 22800 | 120 |
| 348 | 20231219 | 130600 | 5732197050 | 22850 | 22850 | 22900 | 22850 | 649 |
| 349 | 20231219 | 130500 | 5717367250 | 22850 | 22900 | 22900 | 22850 | 602 |
| 350 | 20231219 | 130400 | 5703611450 | 22850 | 22850 | 22850 | 22850 | 310 |
| 351 | 20231219 | 130300 | 5696527950 | 22900 | 22900 | 22900 | 22850 | 475 |
| 352 | 20231219 | 130200 | 5685661200 | 22900 | 22900 | 22900 | 22850 | 66 |
| 353 | 20231219 | 130100 | 5684152950 | 22900 | 22850 | 22900 | 22850 | 512 |
| 354 | 20231219 | 130000 | 5672453450 | 22900 | 22900 | 22900 | 22900 | 7 |
| 355 | 20231219 | 125900 | 5672293150 | 22900 | 22900 | 22900 | 22850 | 161 |
| 356 | 20231219 | 125800 | 5668613750 | 22900 | 22900 | 22900 | 22850 | 2011 |
| 357 | 20231219 | 125700 | 5622660250 | 22850 | 22900 | 22900 | 22850 | 487 |
| 358 | 20231219 | 125600 | 5611516700 | 22900 | 22850 | 22900 | 22750 | 70 |
| 359 | 20231219 | 125500 | 5609917150 | 22750 | 22850 | 22900 | 22750 | 20114 |
| 360 | 20231219 | 125400 | 5151664750 | 22900 | 22900 | 22900 | 22900 | 1677 |
| 361 | 20231219 | 125300 | 5113261450 | 22900 | 22850 | 22900 | 22850 | 76 |
| 362 | 20231219 | 125200 | 5111524750 | 22850 | 22850 | 22900 | 22850 | 203 |
| 363 | 20231219 | 125100 | 5106885600 | 22850 | 22900 | 22900 | 22850 | 165 |
| 364 | 20231219 | 125000 | 5103114800 | 22900 | 22900 | 22900 | 22850 | 110 |
| 365 | 20231219 | 124900 | 5100600800 | 22900 | 22850 | 22900 | 22850 | 72 |
| 366 | 20231219 | 124800 | 5098955450 | 22850 | 22900 | 22900 | 22850 | 157 |
| 367 | 20231219 | 124700 | 5095367700 | 22900 | 22800 | 22900 | 22800 | 1460 |
| 368 | 20231219 | 124600 | 5062007150 | 22850 | 22850 | 22850 | 22850 | 18 |
| 369 | 20231219 | 124500 | 5061595850 | 22850 | 22850 | 22850 | 22800 | 58 |
| 370 | 20231219 | 124400 | 5060270600 | 22800 | 22850 | 22850 | 22800 | 164 |
| 371 | 20231219 | 124300 | 5056525650 | 22800 | 22800 | 22800 | 22800 | 876 |
| 372 | 20231219 | 124200 | 5036552850 | 22850 | 22850 | 22850 | 22850 | 37 |
| 373 | 20231219 | 124100 | 5035707400 | 22850 | 22850 | 22850 | 22850 | 14 |
| 374 | 20231219 | 124000 | 5035387500 | 22850 | 22850 | 22850 | 22800 | 172 |
| 375 | 20231219 | 123900 | 5031462300 | 22850 | 22850 | 22850 | 22850 | 191 |
| 376 | 20231219 | 123800 | 5027097950 | 22850 | 22850 | 22850 | 22800 | 441 |
| 377 | 20231219 | 123700 | 5017022100 | 22850 | 22800 | 22850 | 22800 | 124 |
| 378 | 20231219 | 123600 | 5014194500 | 22800 | 22850 | 22850 | 22800 | 153 |
| 379 | 20231219 | 123500 | 5010705100 | 22850 | 22850 | 22850 | 22800 | 27 |
| 380 | 20231219 | 123400 | 5010088200 | 22850 | 22800 | 22850 | 22800 | 167 |
| 381 | 20231219 | 123300 | 5006279550 | 22800 | 22850 | 22850 | 22800 | 265 |
| 382 | 20231219 | 123200 | 5000237400 | 22850 | 22850 | 22850 | 22850 | 126 |
| 383 | 20231219 | 123100 | 4997358300 | 22850 | 22850 | 22850 | 22850 | 132 |
| 384 | 20231219 | 123000 | 4994342100 | 22850 | 22800 | 22850 | 22800 | 181 |
| 385 | 20231219 | 122900 | 4990214900 | 22800 | 22850 | 22850 | 22800 | 47 |
| 386 | 20231219 | 122800 | 4989141700 | 22850 | 22800 | 22850 | 22800 | 339 |
| 387 | 20231219 | 122700 | 4981412050 | 22800 | 22850 | 22850 | 22800 | 524 |
| 388 | 20231219 | 122600 | 4969462200 | 22850 | 22850 | 22850 | 22800 | 682 |
| 389 | 20231219 | 122500 | 4953896900 | 22800 | 22850 | 22850 | 22800 | 348 |
| 390 | 20231219 | 122400 | 4945961300 | 22850 | 22850 | 22850 | 22800 | 1622 |
| 391 | 20231219 | 122300 | 4908976300 | 22850 | 22850 | 22850 | 22850 | 736 |
| 392 | 20231219 | 122200 | 4892158700 | 22850 | 22850 | 22900 | 22850 | 1786 |
| 393 | 20231219 | 122100 | 4851348300 | 22900 | 22900 | 22900 | 22850 | 343 |
| 394 | 20231219 | 122000 | 4843508150 | 22900 | 22850 | 22900 | 22850 | 553 |
| 395 | 20231219 | 121900 | 4830869300 | 22850 | 22900 | 22900 | 22850 | 645 |
| 396 | 20231219 | 121800 | 4816130950 | 22900 | 22900 | 22900 | 22900 | 42 |
| 397 | 20231219 | 121700 | 4815169150 | 22850 | 22900 | 22900 | 22850 | 15 |
| 398 | 20231219 | 121600 | 4814826100 | 22900 | 22900 | 22900 | 22850 | 209 |
| 399 | 20231219 | 121500 | 4810050000 | 22850 | 22850 | 22900 | 22850 | 660 |
| 400 | 20231219 | 121400 | 4794968900 | 22850 | 22900 | 22900 | 22850 | 36 |
| 401 | 20231219 | 121300 | 4794146050 | 22850 | 22900 | 22900 | 22850 | 1491 |
| 402 | 20231219 | 121200 | 4760076200 | 22900 | 22850 | 22900 | 22850 | 5 |
| 403 | 20231219 | 121100 | 4759961750 | 22900 | 22900 | 22900 | 22900 | 283 |
| 404 | 20231219 | 121000 | 4753481050 | 22900 | 22900 | 22900 | 22900 | 276 |
| 405 | 20231219 | 120900 | 4747160650 | 22900 | 22900 | 22900 | 22850 | 254 |
| 406 | 20231219 | 120800 | 4741349500 | 22900 | 22900 | 22900 | 22850 | 127 |
| 407 | 20231219 | 120700 | 4738447300 | 22900 | 22900 | 22900 | 22900 | 2 |
| 408 | 20231219 | 120600 | 4738401500 | 22850 | 22900 | 22900 | 22850 | 597 |
| 409 | 20231219 | 120500 | 4724759950 | 22900 | 22900 | 22900 | 22850 | 32 |
| 410 | 20231219 | 120400 | 4724027600 | 22900 | 22850 | 22900 | 22850 | 57 |
| 411 | 20231219 | 120300 | 4722724450 | 22850 | 22900 | 22900 | 22850 | 43 |
| 412 | 20231219 | 120200 | 4721740300 | 22900 | 22850 | 22900 | 22850 | 212 |
| 413 | 20231219 | 120100 | 4716893250 | 22900 | 22850 | 22900 | 22850 | 1039 |
| 414 | 20231219 | 120000 | 4693152000 | 22900 | 22850 | 22900 | 22850 | 50 |
| 415 | 20231219 | 115900 | 4692008900 | 22850 | 22950 | 22950 | 22850 | 6 |
| 416 | 20231219 | 115800 | 4691871500 | 22900 | 22900 | 22900 | 22850 | 392 |
| 417 | 20231219 | 115700 | 4682901100 | 22900 | 22850 | 22950 | 22850 | 137 |
| 418 | 20231219 | 115600 | 4679768750 | 22850 | 22900 | 22900 | 22850 | 64 |
| 419 | 20231219 | 115500 | 4678306000 | 22900 | 22850 | 22900 | 22850 | 670 |
| 420 | 20231219 | 115400 | 4662995950 | 22850 | 22900 | 22900 | 22850 | 497 |
| 421 | 20231219 | 115300 | 4651624700 | 22950 | 22950 | 22950 | 22900 | 637 |
| 422 | 20231219 | 115200 | 4637037300 | 22950 | 22950 | 22950 | 22950 | 25 |
| 423 | 20231219 | 115100 | 4636463550 | 22950 | 22900 | 22950 | 22900 | 592 |
| 424 | 20231219 | 115000 | 4622899350 | 22900 | 22950 | 22950 | 22900 | 37 |
| 425 | 20231219 | 114900 | 4622051700 | 22950 | 22950 | 22950 | 22950 | 2 |
| 426 | 20231219 | 114800 | 4622005800 | 22900 | 22950 | 22950 | 22900 | 182 |
| 427 | 20231219 | 114700 | 4617837400 | 22900 | 22900 | 22900 | 22900 | 281 |
| 428 | 20231219 | 114600 | 4611402500 | 22950 | 22950 | 22950 | 22900 | 141 |
| 429 | 20231219 | 114500 | 4608171900 | 22950 | 22900 | 22950 | 22900 | 44 |
| 430 | 20231219 | 114400 | 4607164200 | 22950 | 22900 | 22950 | 22900 | 166 |
| 431 | 20231219 | 114300 | 4603362700 | 22900 | 22950 | 23000 | 22900 | 503 |
| 432 | 20231219 | 114200 | 4591821050 | 22950 | 22950 | 22950 | 22950 | 65 |
| 433 | 20231219 | 114100 | 4590329300 | 22950 | 22950 | 22950 | 22950 | 1004 |
| 434 | 20231219 | 114000 | 4567287500 | 22950 | 23000 | 23000 | 22950 | 52 |
| 435 | 20231219 | 113900 | 4566091700 | 22950 | 22950 | 22950 | 22950 | 280 |
| 436 | 20231219 | 113800 | 4559665700 | 22950 | 22950 | 23000 | 22950 | 157 |
| 437 | 20231219 | 113700 | 4556062450 | 22950 | 22950 | 22950 | 22950 | 43 |
| 438 | 20231219 | 113600 | 4555075600 | 23000 | 23000 | 23000 | 22950 | 16 |
| 439 | 20231219 | 113500 | 4554708100 | 23000 | 23000 | 23000 | 23000 | 17 |
| 440 | 20231219 | 113400 | 4554317100 | 23000 | 22950 | 23000 | 22950 | 316 |
| 441 | 20231219 | 113300 | 4547064600 | 22950 | 22950 | 22950 | 22950 | 1103 |
| 442 | 20231219 | 113200 | 4521750750 | 22950 | 22950 | 22950 | 22950 | 1497 |
| 443 | 20231219 | 113100 | 4487394600 | 22950 | 22950 | 22950 | 22950 | 63 |
| 444 | 20231219 | 113000 | 4485948750 | 22950 | 22900 | 22950 | 22900 | 230 |
| 445 | 20231219 | 112900 | 4480670550 | 22900 | 22950 | 22950 | 22900 | 29 |
| 446 | 20231219 | 112800 | 4480005050 | 22950 | 22900 | 22950 | 22900 | 113 |
| 447 | 20231219 | 112700 | 4477416600 | 22950 | 22850 | 22950 | 22850 | 25 |
| 448 | 20231219 | 112600 | 4476842950 | 22850 | 22900 | 22900 | 22850 | 860 |
| 449 | 20231219 | 112500 | 4457150950 | 22850 | 22850 | 22900 | 22850 | 16 |
| 450 | 20231219 | 112400 | 4456785200 | 22850 | 22900 | 22900 | 22850 | 66 |
| 451 | 20231219 | 112300 | 4455274150 | 22850 | 22850 | 22850 | 22850 | 45 |
| 452 | 20231219 | 112200 | 4454245900 | 22900 | 22900 | 22900 | 22850 | 128 |
| 453 | 20231219 | 112100 | 4451318000 | 22900 | 22900 | 22900 | 22850 | 431 |
| 454 | 20231219 | 112000 | 4441448550 | 22900 | 22850 | 22900 | 22850 | 1052 |
| 455 | 20231219 | 111900 | 4417410250 | 22850 | 22850 | 22900 | 22850 | 193 |
| 456 | 20231219 | 111800 | 4413000100 | 22850 | 22900 | 22900 | 22850 | 261 |
| 457 | 20231219 | 111700 | 4407033850 | 22900 | 22850 | 22900 | 22850 | 65 |
| 458 | 20231219 | 111600 | 4405547900 | 22900 | 22900 | 22900 | 22850 | 128 |
| 459 | 20231219 | 111500 | 4402617700 | 22850 | 22850 | 22850 | 22850 | 162 |
| 460 | 20231219 | 111400 | 4398916000 | 22850 | 22900 | 22900 | 22850 | 643 |
| 461 | 20231219 | 111300 | 4384222600 | 22850 | 22900 | 22900 | 22850 | 75 |
| 462 | 20231219 | 111200 | 4382508050 | 22900 | 22900 | 22900 | 22850 | 141 |
| 463 | 20231219 | 111100 | 4379279700 | 22900 | 22900 | 22900 | 22900 | 55 |
| 464 | 20231219 | 111000 | 4378020200 | 22900 | 22850 | 22900 | 22850 | 391 |
| 465 | 20231219 | 110900 | 4369085500 | 22850 | 22900 | 22900 | 22850 | 1799 |
| 466 | 20231219 | 110800 | 4327973800 | 22850 | 22900 | 22900 | 22850 | 756 |
| 467 | 20231219 | 110700 | 4310661450 | 22900 | 22850 | 22900 | 22850 | 109 |
| 468 | 20231219 | 110600 | 4308165600 | 22850 | 22900 | 22900 | 22850 | 119 |
| 469 | 20231219 | 110500 | 4305443950 | 22850 | 22900 | 22900 | 22850 | 112 |
| 470 | 20231219 | 110400 | 4302880700 | 22900 | 22900 | 22900 | 22900 | 91 |
| 471 | 20231219 | 110300 | 4300796800 | 22900 | 22900 | 22900 | 22850 | 430 |
| 472 | 20231219 | 110200 | 4290969350 | 22900 | 22900 | 22900 | 22850 | 1447 |
| 473 | 20231219 | 110100 | 4257901150 | 22950 | 22900 | 22950 | 22900 | 7 |
| 474 | 20231219 | 110000 | 4257740650 | 22900 | 22900 | 22900 | 22850 | 232 |
| 475 | 20231219 | 105900 | 4252429450 | 22850 | 22900 | 22900 | 22850 | 56 |
| 476 | 20231219 | 105800 | 4251148050 | 22900 | 22950 | 22950 | 22900 | 59 |
| 477 | 20231219 | 105700 | 4249796450 | 22950 | 22900 | 22950 | 22850 | 2465 |
| 478 | 20231219 | 105600 | 4193362400 | 22900 | 22850 | 22900 | 22850 | 908 |
| 479 | 20231219 | 105500 | 4172614000 | 22850 | 22850 | 22900 | 22850 | 80 |
| 480 | 20231219 | 105400 | 4170782400 | 22900 | 22850 | 22900 | 22850 | 30 |
| 481 | 20231219 | 105300 | 4170096400 | 22900 | 22900 | 22900 | 22850 | 115 |
| 482 | 20231219 | 105200 | 4167467100 | 22900 | 22850 | 22900 | 22850 | 209 |
| 483 | 20231219 | 105100 | 4162691100 | 22850 | 22900 | 22900 | 22850 | 319 |
| 484 | 20231219 | 105000 | 4155401200 | 22900 | 22850 | 22900 | 22850 | 204 |
| 485 | 20231219 | 104900 | 4150738200 | 22850 | 22900 | 22900 | 22850 | 72 |
| 486 | 20231219 | 104800 | 4149091950 | 22900 | 22900 | 22950 | 22900 | 396 |
| 487 | 20231219 | 104700 | 4140023150 | 22900 | 22900 | 22950 | 22900 | 217 |
| 488 | 20231219 | 104600 | 4135044950 | 22950 | 22900 | 22950 | 22900 | 211 |
| 489 | 20231219 | 104500 | 4130213000 | 22900 | 22850 | 22950 | 22850 | 305 |
| 490 | 20231219 | 104400 | 4123228450 | 22900 | 22900 | 22900 | 22900 | 388 |
| 491 | 20231219 | 104300 | 4114343250 | 22900 | 22900 | 22900 | 22850 | 358 |
| 492 | 20231219 | 104200 | 4106147550 | 22900 | 22900 | 22950 | 22900 | 955 |
| 493 | 20231219 | 104100 | 4084272850 | 22900 | 22850 | 22900 | 22850 | 365 |
| 494 | 20231219 | 104000 | 4075924350 | 22850 | 22850 | 22900 | 22850 | 470 |
| 495 | 20231219 | 103900 | 4065184750 | 22850 | 22850 | 22850 | 22800 | 954 |
| 496 | 20231219 | 103800 | 4043394900 | 22850 | 22900 | 22900 | 22850 | 1956 |
| 497 | 20231219 | 103700 | 3998687800 | 22850 | 22900 | 22900 | 22850 | 322 |
| 498 | 20231219 | 103600 | 3991329600 | 22850 | 22900 | 22900 | 22850 | 93 |
| 499 | 20231219 | 103500 | 3989202000 | 22900 | 22950 | 22950 | 22850 | 4624 |
| 500 | 20231219 | 103400 | 3883370050 | 22950 | 22900 | 22950 | 22900 | 419 |
| 501 | 20231219 | 103300 | 3873774050 | 22950 | 22950 | 22950 | 22900 | 659 |
| 502 | 20231219 | 103200 | 3858660250 | 22950 | 22950 | 22950 | 22900 | 619 |
| 503 | 20231219 | 103100 | 3844463600 | 22900 | 22950 | 22950 | 22900 | 270 |
| 504 | 20231219 | 103000 | 3838278050 | 22900 | 22950 | 22950 | 22900 | 707 |
| 505 | 20231219 | 102900 | 3822053650 | 23000 | 23000 | 23000 | 22950 | 516 |
| 506 | 20231219 | 102800 | 3810185900 | 23000 | 23050 | 23050 | 23000 | 625 |
| 507 | 20231219 | 102700 | 3795783300 | 23050 | 23000 | 23050 | 22950 | 1240 |
| 508 | 20231219 | 102600 | 3767244850 | 23000 | 22950 | 23000 | 22950 | 746 |
| 509 | 20231219 | 102500 | 3750124050 | 22950 | 23000 | 23000 | 22950 | 645 |
| 510 | 20231219 | 102400 | 3735291700 | 23000 | 23000 | 23000 | 22950 | 509 |
| 511 | 20231219 | 102300 | 3723609850 | 23000 | 22950 | 23000 | 22950 | 110 |
| 512 | 20231219 | 102200 | 3721084850 | 22950 | 22950 | 23000 | 22900 | 409 |
| 513 | 20231219 | 102100 | 3711708000 | 22950 | 22950 | 22950 | 22950 | 250 |
| 514 | 20231219 | 102000 | 3705970500 | 22950 | 22950 | 23000 | 22900 | 719 |
| 515 | 20231219 | 101900 | 3689472450 | 22950 | 22950 | 22950 | 22950 | 463 |
| 516 | 20231219 | 101800 | 3678846600 | 22950 | 23000 | 23000 | 22950 | 492 |
| 517 | 20231219 | 101700 | 3667554600 | 23000 | 23000 | 23000 | 22950 | 328 |
| 518 | 20231219 | 101600 | 3660018350 | 23000 | 22950 | 23000 | 22950 | 880 |
| 519 | 20231219 | 101500 | 3639821600 | 23000 | 23000 | 23050 | 22950 | 442 |
| 520 | 20231219 | 101400 | 3629659000 | 23000 | 23050 | 23050 | 23000 | 89 |
| 521 | 20231219 | 101300 | 3627609450 | 23050 | 23050 | 23050 | 23000 | 708 |
| 522 | 20231219 | 101200 | 3611315800 | 23050 | 23150 | 23150 | 23050 | 896 |
| 523 | 20231219 | 101100 | 3590649750 | 23100 | 23100 | 23150 | 23100 | 663 |
| 524 | 20231219 | 101000 | 3575334400 | 23050 | 23050 | 23100 | 23000 | 2641 |
| 525 | 20231219 | 100900 | 3514411350 | 23000 | 22950 | 23000 | 22950 | 2724 |
| 526 | 20231219 | 100800 | 3451769500 | 22950 | 22950 | 23000 | 22950 | 261 |
| 527 | 20231219 | 100700 | 3445779450 | 22950 | 23000 | 23000 | 22950 | 158 |
| 528 | 20231219 | 100600 | 3442152150 | 23000 | 23000 | 23000 | 22950 | 269 |
| 529 | 20231219 | 100500 | 3435966900 | 23000 | 22950 | 23000 | 22950 | 368 |
| 530 | 20231219 | 100400 | 3427520950 | 22950 | 23000 | 23000 | 22950 | 136 |
| 531 | 20231219 | 100300 | 3424399650 | 22950 | 22950 | 23000 | 22950 | 228 |
| 532 | 20231219 | 100200 | 3419166800 | 22950 | 23000 | 23000 | 22950 | 138 |
| 533 | 20231219 | 100100 | 3415998400 | 22950 | 22950 | 22950 | 22900 | 530 |
| 534 | 20231219 | 100000 | 3403853100 | 23000 | 22900 | 23000 | 22900 | 240 |
| 535 | 20231219 | 095900 | 3398349400 | 22950 | 22950 | 22950 | 22900 | 259 |
| 536 | 20231219 | 095800 | 3392415400 | 22950 | 23000 | 23050 | 22950 | 262 |
| 537 | 20231219 | 095700 | 3386396750 | 23000 | 22950 | 23000 | 22950 | 142 |
| 538 | 20231219 | 095600 | 3383133800 | 23050 | 22950 | 23050 | 22900 | 562 |
| 539 | 20231219 | 095500 | 3370210850 | 23000 | 22950 | 23000 | 22900 | 2068 |
| 540 | 20231219 | 095400 | 3322808300 | 22950 | 23050 | 23050 | 22950 | 1930 |
| 541 | 20231219 | 095300 | 3278427300 | 23050 | 23050 | 23050 | 23000 | 956 |
| 542 | 20231219 | 095200 | 3256394050 | 23050 | 23050 | 23050 | 23050 | 470 |
| 543 | 20231219 | 095100 | 3245560550 | 23050 | 23050 | 23100 | 23050 | 253 |
| 544 | 20231219 | 095000 | 3239728800 | 23050 | 23050 | 23100 | 23050 | 393 |
| 545 | 20231219 | 094900 | 3230668750 | 23050 | 23150 | 23150 | 23050 | 1192 |
| 546 | 20231219 | 094800 | 3203133450 | 23100 | 23150 | 23150 | 23100 | 58 |
| 547 | 20231219 | 094700 | 3201790950 | 23150 | 23150 | 23200 | 23050 | 1510 |
| 548 | 20231219 | 094600 | 3166908200 | 23150 | 23100 | 23200 | 23000 | 2299 |
| 549 | 20231219 | 094500 | 3113737900 | 23100 | 23050 | 23100 | 23000 | 4128 |
| 550 | 20231219 | 094400 | 3018651150 | 23100 | 23050 | 23100 | 23050 | 194 |
| 551 | 20231219 | 094300 | 3014178000 | 23050 | 23100 | 23100 | 23050 | 451 |
| 552 | 20231219 | 094200 | 3003767550 | 23100 | 23150 | 23150 | 23050 | 1622 |
| 553 | 20231219 | 094100 | 2966299750 | 23100 | 23150 | 23150 | 23100 | 431 |
| 554 | 20231219 | 094000 | 2956336350 | 23150 | 23100 | 23200 | 23100 | 863 |
| 555 | 20231219 | 093900 | 2936364350 | 23100 | 23050 | 23200 | 23050 | 2982 |
| 556 | 20231219 | 093800 | 2867426750 | 23100 | 23050 | 23100 | 23000 | 1294 |
| 557 | 20231219 | 093700 | 2837605000 | 23050 | 23100 | 23100 | 23000 | 394 |
| 558 | 20231219 | 093600 | 2828520800 | 23100 | 23100 | 23100 | 23050 | 729 |
| 559 | 20231219 | 093500 | 2811689500 | 23050 | 22900 | 23100 | 22850 | 4800 |
| 560 | 20231219 | 093400 | 2701438800 | 22900 | 22900 | 22950 | 22900 | 641 |
| 561 | 20231219 | 093300 | 2686759850 | 22900 | 22950 | 22950 | 22900 | 380 |
| 562 | 20231219 | 093200 | 2678057450 | 22900 | 22950 | 22950 | 22900 | 631 |
| 563 | 20231219 | 093100 | 2663604900 | 22950 | 22900 | 22950 | 22900 | 1897 |
| 564 | 20231219 | 093000 | 2620163100 | 22900 | 22950 | 22950 | 22900 | 936 |
| 565 | 20231219 | 092900 | 2598727850 | 22950 | 22900 | 22950 | 22900 | 700 |
| 566 | 20231219 | 092800 | 2582697550 | 22900 | 22950 | 22950 | 22900 | 925 |
| 567 | 20231219 | 092700 | 2561512800 | 22900 | 22950 | 22950 | 22900 | 1431 |
| 568 | 20231219 | 092600 | 2528738950 | 22950 | 22950 | 22950 | 22900 | 1207 |
| 569 | 20231219 | 092500 | 2501074850 | 22950 | 22950 | 23000 | 22900 | 1074 |
| 570 | 20231219 | 092400 | 2476426650 | 22950 | 22900 | 22950 | 22900 | 2480 |
| 571 | 20231219 | 092300 | 2419511850 | 22950 | 22850 | 22950 | 22800 | 3034 |
| 572 | 20231219 | 092200 | 2350153600 | 22850 | 22800 | 22850 | 22800 | 973 |
| 573 | 20231219 | 092100 | 2327969050 | 22800 | 22800 | 22800 | 22750 | 1332 |
| 574 | 20231219 | 092000 | 2297623200 | 22750 | 22800 | 22800 | 22750 | 2175 |
| 575 | 20231219 | 091900 | 2248088650 | 22750 | 22800 | 22800 | 22750 | 539 |
| 576 | 20231219 | 091800 | 2235823050 | 22800 | 22750 | 22850 | 22750 | 3480 |
| 577 | 20231219 | 091700 | 2156579450 | 22800 | 22800 | 22900 | 22750 | 3579 |
| 578 | 20231219 | 091600 | 2075065100 | 22850 | 22750 | 22850 | 22700 | 3528 |
| 579 | 20231219 | 091500 | 1994723450 | 22800 | 22750 | 22800 | 22700 | 3223 |
| 580 | 20231219 | 091400 | 1921495600 | 22700 | 22750 | 22750 | 22700 | 978 |
| 581 | 20231219 | 091300 | 1899285400 | 22750 | 22750 | 22800 | 22700 | 2820 |
| 582 | 20231219 | 091200 | 1835172350 | 22750 | 22750 | 22800 | 22700 | 2322 |
| 583 | 20231219 | 091100 | 1782345750 | 22750 | 22750 | 22800 | 22700 | 6033 |
| 584 | 20231219 | 091000 | 1645090000 | 22800 | 22850 | 22850 | 22750 | 2705 |
| 585 | 20231219 | 090900 | 1583414500 | 22800 | 22800 | 22850 | 22800 | 1510 |
| 586 | 20231219 | 090800 | 1548985500 | 22800 | 22850 | 22850 | 22800 | 3568 |
| 587 | 20231219 | 090700 | 1467555800 | 22850 | 22800 | 22850 | 22750 | 3031 |
| 588 | 20231219 | 090600 | 1398494400 | 22750 | 22800 | 22850 | 22750 | 6748 |
| 589 | 20231219 | 090500 | 1244692300 | 22800 | 22950 | 22950 | 22800 | 6925 |
| 590 | 20231219 | 090400 | 1086292450 | 22950 | 22900 | 22950 | 22900 | 1853 |
| 591 | 20231219 | 090300 | 1043801200 | 22900 | 22900 | 22950 | 22850 | 4614 |
| 592 | 20231219 | 090200 | 938155300 | 22900 | 23150 | 23150 | 22850 | 25949 |
| 593 | 20231219 | 090100 | 341173900 | 23200 | 23150 | 23300 | 23150 | 2651 |
| 594 | 20231219 | 090000 | 279685850 | 23250 | 23450 | 23450 | 23150 | 11527 |