32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231227 | 192000 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 1398 |
| 3 | 20231227 | 191900 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 4 | 20231227 | 191800 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 5 | 20231227 | 191700 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 6 | 20231227 | 191600 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 7 | 20231227 | 191500 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 8 | 20231227 | 191400 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 9 | 20231227 | 191300 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 10 | 20231227 | 191200 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 11 | 20231227 | 191100 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 12 | 20231227 | 191000 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 13 | 20231227 | 190900 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 14 | 20231227 | 190800 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 15 | 20231227 | 190700 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 16 | 20231227 | 190600 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 17 | 20231227 | 190500 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 18 | 20231227 | 190400 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 19 | 20231227 | 190300 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 20 | 20231227 | 190200 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 21 | 20231227 | 190100 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 22 | 20231227 | 190000 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 23 | 20231227 | 185900 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 24 | 20231227 | 185800 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 25 | 20231227 | 185700 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 26 | 20231227 | 185600 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 27 | 20231227 | 185500 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 28 | 20231227 | 185400 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 29 | 20231227 | 185300 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 30 | 20231227 | 185200 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 31 | 20231227 | 185100 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 32 | 20231227 | 185000 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 1398 |
| 33 | 20231227 | 184900 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 34 | 20231227 | 184800 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 35 | 20231227 | 184700 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 36 | 20231227 | 184600 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 37 | 20231227 | 184500 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 38 | 20231227 | 184400 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 39 | 20231227 | 184300 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 40 | 20231227 | 184200 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 41 | 20231227 | 184100 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 42 | 20231227 | 184000 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 43 | 20231227 | 183900 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 44 | 20231227 | 183800 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 45 | 20231227 | 183700 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 46 | 20231227 | 183600 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 47 | 20231227 | 183500 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 48 | 20231227 | 183400 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 49 | 20231227 | 183300 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 50 | 20231227 | 183200 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 51 | 20231227 | 183100 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 52 | 20231227 | 183000 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 53 | 20231227 | 182900 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 54 | 20231227 | 182800 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 55 | 20231227 | 182700 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 56 | 20231227 | 182600 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 57 | 20231227 | 182500 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 58 | 20231227 | 182400 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 59 | 20231227 | 182300 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 60 | 20231227 | 182200 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 61 | 20231227 | 182100 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 62 | 20231227 | 182000 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 1398 |
| 63 | 20231227 | 181900 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 64 | 20231227 | 181800 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 65 | 20231227 | 181700 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 66 | 20231227 | 181600 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 67 | 20231227 | 181500 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 68 | 20231227 | 181400 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 69 | 20231227 | 181300 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 70 | 20231227 | 181200 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 71 | 20231227 | 181100 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 72 | 20231227 | 181000 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 73 | 20231227 | 180900 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 74 | 20231227 | 180800 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 75 | 20231227 | 180700 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 76 | 20231227 | 180600 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 77 | 20231227 | 180500 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 78 | 20231227 | 180400 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 79 | 20231227 | 180300 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 80 | 20231227 | 180200 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 81 | 20231227 | 180100 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 82 | 20231227 | 180000 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 83 | 20231227 | 175900 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 84 | 20231227 | 175800 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 85 | 20231227 | 175700 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 86 | 20231227 | 175600 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 87 | 20231227 | 175500 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 88 | 20231227 | 175400 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 89 | 20231227 | 175300 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 90 | 20231227 | 175200 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 91 | 20231227 | 175100 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 92 | 20231227 | 175000 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 1398 |
| 93 | 20231227 | 174900 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 94 | 20231227 | 174800 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 95 | 20231227 | 174700 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 96 | 20231227 | 174600 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 97 | 20231227 | 174500 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 98 | 20231227 | 174400 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 99 | 20231227 | 174300 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 100 | 20231227 | 174200 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 101 | 20231227 | 174100 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 102 | 20231227 | 174000 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 103 | 20231227 | 173900 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 104 | 20231227 | 173800 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 105 | 20231227 | 173700 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 106 | 20231227 | 173600 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 107 | 20231227 | 173500 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 108 | 20231227 | 173400 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 109 | 20231227 | 173300 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 110 | 20231227 | 173200 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 111 | 20231227 | 173100 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 112 | 20231227 | 173000 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 113 | 20231227 | 172900 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 114 | 20231227 | 172800 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 115 | 20231227 | 172700 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 116 | 20231227 | 172600 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 117 | 20231227 | 172500 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 118 | 20231227 | 172400 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 119 | 20231227 | 172300 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 120 | 20231227 | 172200 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 121 | 20231227 | 172100 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 122 | 20231227 | 172000 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 1398 |
| 123 | 20231227 | 171900 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 124 | 20231227 | 171800 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 125 | 20231227 | 171700 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 126 | 20231227 | 171600 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 127 | 20231227 | 171500 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 128 | 20231227 | 171400 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 129 | 20231227 | 171300 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 130 | 20231227 | 171200 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 131 | 20231227 | 171100 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 132 | 20231227 | 171000 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 133 | 20231227 | 170900 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 134 | 20231227 | 170800 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 135 | 20231227 | 170700 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 136 | 20231227 | 170600 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 137 | 20231227 | 170500 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 138 | 20231227 | 170400 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 139 | 20231227 | 170300 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 140 | 20231227 | 170200 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 141 | 20231227 | 170100 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 142 | 20231227 | 170000 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 143 | 20231227 | 165900 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 144 | 20231227 | 165800 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 145 | 20231227 | 165700 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 146 | 20231227 | 165600 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 147 | 20231227 | 165500 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 148 | 20231227 | 165400 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 149 | 20231227 | 165300 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 150 | 20231227 | 165200 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 151 | 20231227 | 165100 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 152 | 20231227 | 165000 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 1398 |
| 153 | 20231227 | 164900 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 154 | 20231227 | 164800 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 155 | 20231227 | 164700 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 156 | 20231227 | 164600 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 157 | 20231227 | 164500 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 158 | 20231227 | 164400 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 159 | 20231227 | 164300 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 160 | 20231227 | 164200 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 161 | 20231227 | 164100 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 162 | 20231227 | 164000 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 163 | 20231227 | 163900 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 164 | 20231227 | 163800 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 165 | 20231227 | 163700 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 166 | 20231227 | 163600 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 167 | 20231227 | 163500 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 168 | 20231227 | 163400 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 169 | 20231227 | 163300 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 170 | 20231227 | 163200 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 171 | 20231227 | 163100 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 172 | 20231227 | 163000 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 173 | 20231227 | 162900 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 174 | 20231227 | 162800 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 175 | 20231227 | 162700 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 176 | 20231227 | 162600 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 177 | 20231227 | 162500 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 178 | 20231227 | 162400 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 179 | 20231227 | 162300 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 180 | 20231227 | 162200 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 181 | 20231227 | 162100 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 182 | 20231227 | 162000 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 1398 |
| 183 | 20231227 | 161900 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 184 | 20231227 | 161800 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 185 | 20231227 | 161700 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 186 | 20231227 | 161600 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 187 | 20231227 | 161500 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 188 | 20231227 | 161400 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 189 | 20231227 | 161300 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 190 | 20231227 | 161200 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 191 | 20231227 | 161100 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 192 | 20231227 | 161000 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 193 | 20231227 | 160900 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 194 | 20231227 | 160800 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 195 | 20231227 | 160700 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 196 | 20231227 | 160600 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 197 | 20231227 | 160500 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 198 | 20231227 | 160400 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 199 | 20231227 | 160300 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 200 | 20231227 | 160200 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 201 | 20231227 | 160100 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 202 | 20231227 | 160000 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 203 | 20231227 | 155900 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 204 | 20231227 | 155800 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 205 | 20231227 | 155700 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 206 | 20231227 | 155600 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 207 | 20231227 | 155500 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 208 | 20231227 | 155400 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 209 | 20231227 | 155300 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 210 | 20231227 | 155200 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 211 | 20231227 | 155100 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 212 | 20231227 | 155000 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 1398 |
| 213 | 20231227 | 154900 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 214 | 20231227 | 154800 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 215 | 20231227 | 154700 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 216 | 20231227 | 154600 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 217 | 20231227 | 154500 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 218 | 20231227 | 154400 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 219 | 20231227 | 154300 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 220 | 20231227 | 154200 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 221 | 20231227 | 154100 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 222 | 20231227 | 154000 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 223 | 20231227 | 153900 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 224 | 20231227 | 153800 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 225 | 20231227 | 153700 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 226 | 20231227 | 153600 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 227 | 20231227 | 153500 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 228 | 20231227 | 153400 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 229 | 20231227 | 153300 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 230 | 20231227 | 153200 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 231 | 20231227 | 153100 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 0 |
| 232 | 20231227 | 153000 | 1060993300 | 22200 | 22200 | 22200 | 22200 | 1398 |
| 233 | 20231227 | 152900 | 1029957700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 234 | 20231227 | 152800 | 1029957700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 235 | 20231227 | 152700 | 1029957700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 236 | 20231227 | 152600 | 1029957700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 237 | 20231227 | 152500 | 1029957700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 238 | 20231227 | 152400 | 1029957700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 239 | 20231227 | 152300 | 1029957700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 240 | 20231227 | 152200 | 1029957700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 241 | 20231227 | 152100 | 1029957700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 242 | 20231227 | 152000 | 1029957700 | 22150 | 22150 | 22150 | 22150 | 0 |
| 243 | 20231227 | 151900 | 1029957700 | 22150 | 22150 | 22200 | 22150 | 68 |
| 244 | 20231227 | 151800 | 1028448300 | 22150 | 22200 | 22200 | 22150 | 71 |
| 245 | 20231227 | 151700 | 1026872200 | 22250 | 22250 | 22250 | 22250 | 74 |
| 246 | 20231227 | 151600 | 1025225700 | 22250 | 22200 | 22250 | 22200 | 486 |
| 247 | 20231227 | 151500 | 1014429200 | 22250 | 22200 | 22250 | 22200 | 225 |
| 248 | 20231227 | 151400 | 1009430550 | 22200 | 22250 | 22250 | 22150 | 800 |
| 249 | 20231227 | 151300 | 991654500 | 22250 | 22250 | 22250 | 22250 | 673 |
| 250 | 20231227 | 151200 | 976680250 | 22250 | 22250 | 22250 | 22250 | 230 |
| 251 | 20231227 | 151100 | 971562750 | 22250 | 22250 | 22250 | 22200 | 255 |
| 252 | 20231227 | 151000 | 965890750 | 22250 | 22250 | 22250 | 22200 | 321 |
| 253 | 20231227 | 150900 | 958748600 | 22250 | 22250 | 22250 | 22250 | 270 |
| 254 | 20231227 | 150800 | 952741100 | 22250 | 22250 | 22250 | 22250 | 234 |
| 255 | 20231227 | 150700 | 947534600 | 22250 | 22250 | 22250 | 22200 | 220 |
| 256 | 20231227 | 150600 | 942639650 | 22250 | 22250 | 22250 | 22250 | 279 |
| 257 | 20231227 | 150500 | 936431900 | 22250 | 22250 | 22250 | 22200 | 295 |
| 258 | 20231227 | 150400 | 929871850 | 22250 | 22250 | 22250 | 22200 | 232 |
| 259 | 20231227 | 150300 | 924710500 | 22250 | 22200 | 22250 | 22200 | 1045 |
| 260 | 20231227 | 150200 | 901507850 | 22200 | 22200 | 22200 | 22200 | 219 |
| 261 | 20231227 | 150100 | 896646050 | 22200 | 22200 | 22200 | 22200 | 219 |
| 262 | 20231227 | 150000 | 891784250 | 22200 | 22200 | 22200 | 22150 | 254 |
| 263 | 20231227 | 145900 | 886147150 | 22200 | 22200 | 22200 | 22150 | 537 |
| 264 | 20231227 | 145800 | 874226000 | 22200 | 22200 | 22200 | 22200 | 321 |
| 265 | 20231227 | 145700 | 867099800 | 22200 | 22150 | 22200 | 22150 | 344 |
| 266 | 20231227 | 145600 | 859463500 | 22150 | 22150 | 22150 | 22150 | 334 |
| 267 | 20231227 | 145500 | 852065400 | 22150 | 22150 | 22150 | 22150 | 368 |
| 268 | 20231227 | 145400 | 843914200 | 22150 | 22150 | 22150 | 22150 | 218 |
| 269 | 20231227 | 145300 | 839085500 | 22100 | 22150 | 22150 | 22100 | 150 |
| 270 | 20231227 | 145200 | 835770350 | 22200 | 22200 | 22200 | 22200 | 222 |
| 271 | 20231227 | 145100 | 830841950 | 22150 | 22150 | 22150 | 22150 | 290 |
| 272 | 20231227 | 145000 | 824418450 | 22200 | 22200 | 22200 | 22150 | 360 |
| 273 | 20231227 | 144900 | 816428400 | 22200 | 22200 | 22200 | 22200 | 102 |
| 274 | 20231227 | 144800 | 814164000 | 22200 | 22200 | 22200 | 22200 | 221 |
| 275 | 20231227 | 144700 | 809257800 | 22200 | 22200 | 22200 | 22200 | 117 |
| 276 | 20231227 | 144600 | 806660400 | 22150 | 22150 | 22150 | 22150 | 23 |
| 277 | 20231227 | 144500 | 806150950 | 22150 | 22150 | 22200 | 22150 | 142 |
| 278 | 20231227 | 144400 | 802999650 | 22200 | 22200 | 22200 | 22200 | 102 |
| 279 | 20231227 | 144300 | 800735250 | 22200 | 22200 | 22200 | 22200 | 219 |
| 280 | 20231227 | 144200 | 795873450 | 22200 | 22200 | 22200 | 22200 | 102 |
| 281 | 20231227 | 144100 | 793609050 | 22200 | 22200 | 22200 | 22200 | 220 |
| 282 | 20231227 | 144000 | 788725050 | 22200 | 22200 | 22200 | 22200 | 224 |
| 283 | 20231227 | 143900 | 783752250 | 22200 | 22200 | 22200 | 22200 | 1101 |
| 284 | 20231227 | 143800 | 759310050 | 22200 | 22200 | 22200 | 22200 | 220 |
| 285 | 20231227 | 143700 | 754426050 | 22200 | 22200 | 22200 | 22200 | 101 |
| 286 | 20231227 | 143600 | 752183850 | 22200 | 22150 | 22200 | 22150 | 472 |
| 287 | 20231227 | 143500 | 741717950 | 22200 | 22200 | 22200 | 22200 | 152 |
| 288 | 20231227 | 143400 | 738343550 | 22200 | 22200 | 22200 | 22200 | 118 |
| 289 | 20231227 | 143300 | 735723950 | 22150 | 22200 | 22200 | 22150 | 146 |
| 290 | 20231227 | 143200 | 732483750 | 22200 | 22200 | 22200 | 22200 | 94 |
| 291 | 20231227 | 143100 | 730396950 | 22200 | 22200 | 22200 | 22200 | 676 |
| 292 | 20231227 | 143000 | 715389750 | 22250 | 22200 | 22250 | 22200 | 2 |
| 293 | 20231227 | 142900 | 715345300 | 22200 | 22150 | 22200 | 22150 | 612 |
| 294 | 20231227 | 142800 | 701773600 | 22200 | 22200 | 22200 | 22200 | 112 |
| 295 | 20231227 | 142700 | 699287200 | 22200 | 22200 | 22250 | 22200 | 587 |
| 296 | 20231227 | 142600 | 686255750 | 22200 | 22200 | 22200 | 22200 | 102 |
| 297 | 20231227 | 142500 | 683991350 | 22200 | 22200 | 22200 | 22200 | 240 |
| 298 | 20231227 | 142400 | 678663350 | 22200 | 22200 | 22200 | 22200 | 219 |
| 299 | 20231227 | 142300 | 673801550 | 22250 | 22200 | 22250 | 22200 | 18 |
| 300 | 20231227 | 142200 | 673401400 | 22200 | 22200 | 22200 | 22200 | 489 |
| 301 | 20231227 | 142100 | 662545600 | 22150 | 22150 | 22150 | 22150 | 734 |
| 302 | 20231227 | 142000 | 646287500 | 22200 | 22200 | 22200 | 22200 | 221 |
| 303 | 20231227 | 141900 | 641381300 | 22200 | 22150 | 22200 | 22150 | 176 |
| 304 | 20231227 | 141800 | 637481900 | 22150 | 22150 | 22150 | 22150 | 444 |
| 305 | 20231227 | 141700 | 627647300 | 22150 | 22150 | 22150 | 22150 | 164 |
| 306 | 20231227 | 141600 | 624014700 | 22100 | 22100 | 22100 | 22100 | 144 |
| 307 | 20231227 | 141500 | 620832300 | 22100 | 22150 | 22150 | 22100 | 231 |
| 308 | 20231227 | 141400 | 615716200 | 22150 | 22100 | 22150 | 22100 | 613 |
| 309 | 20231227 | 141300 | 602167650 | 22050 | 22050 | 22050 | 22050 | 374 |
| 310 | 20231227 | 141200 | 593920950 | 22000 | 22000 | 22000 | 22000 | 840 |
| 311 | 20231227 | 141100 | 575440950 | 22000 | 22000 | 22000 | 22000 | 127 |
| 312 | 20231227 | 141000 | 572646950 | 21950 | 21950 | 21950 | 21950 | 168 |
| 313 | 20231227 | 140900 | 568959350 | 21950 | 21950 | 21950 | 21950 | 62 |
| 314 | 20231227 | 140800 | 567598450 | 21950 | 21950 | 21950 | 21950 | 181 |
| 315 | 20231227 | 140700 | 563625500 | 21950 | 21900 | 21950 | 21900 | 870 |
| 316 | 20231227 | 140600 | 544562200 | 21900 | 21900 | 21900 | 21900 | 177 |
| 317 | 20231227 | 140500 | 540685900 | 21850 | 21900 | 21900 | 21800 | 580 |
| 318 | 20231227 | 140400 | 527997450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 319 | 20231227 | 140300 | 527997450 | 21900 | 21900 | 21900 | 21900 | 252 |
| 320 | 20231227 | 140200 | 522478650 | 21900 | 21900 | 21900 | 21900 | 24 |
| 321 | 20231227 | 140100 | 521953050 | 21900 | 21900 | 21900 | 21900 | 0 |
| 322 | 20231227 | 140000 | 521953050 | 21900 | 21950 | 21950 | 21900 | 35 |
| 323 | 20231227 | 135900 | 521185550 | 21950 | 21900 | 21950 | 21900 | 12 |
| 324 | 20231227 | 135800 | 520922250 | 21950 | 21950 | 21950 | 21950 | 56 |
| 325 | 20231227 | 135700 | 519693050 | 21950 | 21950 | 21950 | 21950 | 10 |
| 326 | 20231227 | 135600 | 519473550 | 21950 | 21950 | 21950 | 21950 | 493 |
| 327 | 20231227 | 135500 | 508652200 | 22000 | 22000 | 22000 | 22000 | 5 |
| 328 | 20231227 | 135400 | 508542200 | 22000 | 22000 | 22000 | 22000 | 24 |
| 329 | 20231227 | 135300 | 508014200 | 22000 | 22000 | 22000 | 22000 | 24 |
| 330 | 20231227 | 135200 | 507486200 | 22000 | 22000 | 22000 | 22000 | 5 |
| 331 | 20231227 | 135100 | 507376200 | 22000 | 22000 | 22000 | 22000 | 74 |
| 332 | 20231227 | 135000 | 505748200 | 22000 | 22000 | 22000 | 22000 | 7 |
| 333 | 20231227 | 134900 | 505594200 | 22000 | 22000 | 22000 | 22000 | 21 |
| 334 | 20231227 | 134800 | 505132200 | 22000 | 22000 | 22000 | 22000 | 15 |
| 335 | 20231227 | 134700 | 504802200 | 21950 | 22000 | 22000 | 21950 | 16 |
| 336 | 20231227 | 134600 | 504450350 | 21950 | 22000 | 22000 | 21950 | 112 |
| 337 | 20231227 | 134500 | 501988250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 338 | 20231227 | 134400 | 501988250 | 22000 | 22000 | 22000 | 22000 | 21 |
| 339 | 20231227 | 134300 | 501526250 | 22000 | 22000 | 22000 | 21950 | 10 |
| 340 | 20231227 | 134200 | 501306350 | 22000 | 22000 | 22000 | 22000 | 21 |
| 341 | 20231227 | 134100 | 500844350 | 22000 | 22000 | 22000 | 22000 | 21 |
| 342 | 20231227 | 134000 | 500382350 | 22000 | 21950 | 22000 | 21950 | 11 |
| 343 | 20231227 | 133900 | 500140450 | 22000 | 22000 | 22000 | 22000 | 23 |
| 344 | 20231227 | 133800 | 499634450 | 22000 | 22000 | 22000 | 22000 | 6 |
| 345 | 20231227 | 133700 | 499502450 | 22000 | 22000 | 22000 | 22000 | 24 |
| 346 | 20231227 | 133600 | 498974450 | 22000 | 22000 | 22000 | 22000 | 15 |
| 347 | 20231227 | 133500 | 498644450 | 22000 | 22000 | 22000 | 22000 | 8 |
| 348 | 20231227 | 133400 | 498468450 | 22000 | 22000 | 22000 | 21950 | 31 |
| 349 | 20231227 | 133300 | 497786550 | 22000 | 22000 | 22000 | 22000 | 0 |
| 350 | 20231227 | 133200 | 497786550 | 22000 | 22000 | 22000 | 22000 | 27 |
| 351 | 20231227 | 133100 | 497192550 | 22000 | 22000 | 22000 | 22000 | 2 |
| 352 | 20231227 | 133000 | 497148550 | 22000 | 22000 | 22000 | 22000 | 20 |
| 353 | 20231227 | 132900 | 496708550 | 22000 | 22000 | 22000 | 22000 | 20 |
| 354 | 20231227 | 132800 | 496268550 | 22000 | 22000 | 22000 | 22000 | 9 |
| 355 | 20231227 | 132700 | 496070550 | 22000 | 22000 | 22000 | 22000 | 246 |
| 356 | 20231227 | 132600 | 490658550 | 22000 | 22000 | 22000 | 22000 | 5 |
| 357 | 20231227 | 132500 | 490548550 | 22000 | 22000 | 22000 | 22000 | 24 |
| 358 | 20231227 | 132400 | 490020550 | 22000 | 22000 | 22000 | 22000 | 14 |
| 359 | 20231227 | 132300 | 489712550 | 22000 | 22000 | 22000 | 22000 | 14 |
| 360 | 20231227 | 132200 | 489404550 | 21950 | 22000 | 22000 | 21950 | 61 |
| 361 | 20231227 | 132100 | 488064650 | 22000 | 22000 | 22000 | 22000 | 11 |
| 362 | 20231227 | 132000 | 487822650 | 22000 | 22000 | 22000 | 22000 | 19 |
| 363 | 20231227 | 131900 | 487404650 | 22000 | 22000 | 22000 | 22000 | 16 |
| 364 | 20231227 | 131800 | 487052650 | 22000 | 22000 | 22000 | 22000 | 32 |
| 365 | 20231227 | 131700 | 486348650 | 22000 | 22000 | 22000 | 22000 | 21 |
| 366 | 20231227 | 131600 | 485886650 | 22000 | 22000 | 22000 | 22000 | 9 |
| 367 | 20231227 | 131500 | 485688650 | 22000 | 21950 | 22000 | 21950 | 158 |
| 368 | 20231227 | 131400 | 482220050 | 21950 | 21950 | 21950 | 21950 | 23 |
| 369 | 20231227 | 131300 | 481715200 | 21950 | 21950 | 21950 | 21950 | 16 |
| 370 | 20231227 | 131200 | 481364000 | 21950 | 21950 | 21950 | 21950 | 24 |
| 371 | 20231227 | 131100 | 480837200 | 21950 | 21950 | 21950 | 21950 | 4 |
| 372 | 20231227 | 131000 | 480749400 | 21950 | 21950 | 21950 | 21950 | 27 |
| 373 | 20231227 | 130900 | 480156750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 374 | 20231227 | 130800 | 480156750 | 21950 | 21950 | 21950 | 21900 | 81 |
| 375 | 20231227 | 130700 | 478381400 | 21950 | 21950 | 21950 | 21950 | 14 |
| 376 | 20231227 | 130600 | 478074100 | 21950 | 21950 | 21950 | 21950 | 18 |
| 377 | 20231227 | 130500 | 477679000 | 21950 | 21950 | 21950 | 21950 | 15 |
| 378 | 20231227 | 130400 | 477349750 | 21950 | 21950 | 21950 | 21950 | 9 |
| 379 | 20231227 | 130300 | 477152200 | 21950 | 21900 | 21950 | 21900 | 173 |
| 380 | 20231227 | 130200 | 473362500 | 21950 | 21950 | 21950 | 21950 | 2 |
| 381 | 20231227 | 130100 | 473318600 | 21950 | 21950 | 21950 | 21950 | 60 |
| 382 | 20231227 | 130000 | 472001600 | 22000 | 22000 | 22000 | 22000 | 13 |
| 383 | 20231227 | 125900 | 471715600 | 22000 | 22000 | 22000 | 22000 | 14 |
| 384 | 20231227 | 125800 | 471407600 | 22000 | 22000 | 22000 | 22000 | 24 |
| 385 | 20231227 | 125700 | 470879600 | 22000 | 22000 | 22000 | 22000 | 10 |
| 386 | 20231227 | 125600 | 470659600 | 22000 | 22000 | 22000 | 22000 | 19 |
| 387 | 20231227 | 125500 | 470241600 | 22000 | 22000 | 22000 | 22000 | 21 |
| 388 | 20231227 | 125400 | 469779600 | 22000 | 22000 | 22000 | 22000 | 8 |
| 389 | 20231227 | 125300 | 469603600 | 22000 | 22000 | 22000 | 22000 | 17 |
| 390 | 20231227 | 125200 | 469229600 | 21950 | 21950 | 21950 | 21950 | 321 |
| 391 | 20231227 | 125100 | 462183650 | 22000 | 22000 | 22000 | 22000 | 24 |
| 392 | 20231227 | 125000 | 461655650 | 22000 | 22000 | 22000 | 22000 | 11 |
| 393 | 20231227 | 124900 | 461413650 | 22000 | 22000 | 22000 | 22000 | 17 |
| 394 | 20231227 | 124800 | 461039650 | 22000 | 22000 | 22000 | 22000 | 20 |
| 395 | 20231227 | 124700 | 460599650 | 22000 | 22000 | 22000 | 22000 | 4 |
| 396 | 20231227 | 124600 | 460511650 | 22000 | 22000 | 22000 | 22000 | 28 |
| 397 | 20231227 | 124500 | 459895650 | 22000 | 22000 | 22000 | 22000 | 3 |
| 398 | 20231227 | 124400 | 459829650 | 22000 | 22000 | 22000 | 22000 | 27 |
| 399 | 20231227 | 124300 | 459235650 | 22000 | 22000 | 22000 | 22000 | 10 |
| 400 | 20231227 | 124200 | 459015650 | 22000 | 21950 | 22000 | 21950 | 24 |
| 401 | 20231227 | 124100 | 458487700 | 22000 | 21950 | 22000 | 21950 | 480 |
| 402 | 20231227 | 124000 | 447950750 | 21950 | 21950 | 21950 | 21900 | 11 |
| 403 | 20231227 | 123900 | 447709400 | 21950 | 21950 | 21950 | 21950 | 24 |
| 404 | 20231227 | 123800 | 447182600 | 21950 | 21950 | 21950 | 21950 | 15 |
| 405 | 20231227 | 123700 | 446853350 | 21950 | 21950 | 21950 | 21950 | 15 |
| 406 | 20231227 | 123600 | 446524100 | 21950 | 21950 | 21950 | 21900 | 21 |
| 407 | 20231227 | 123500 | 446063250 | 21950 | 21950 | 21950 | 21950 | 9 |
| 408 | 20231227 | 123400 | 445865700 | 21950 | 21950 | 21950 | 21950 | 18 |
| 409 | 20231227 | 123300 | 445470600 | 21950 | 21950 | 21950 | 21950 | 12 |
| 410 | 20231227 | 123200 | 445207200 | 21950 | 21950 | 21950 | 21950 | 16 |
| 411 | 20231227 | 123100 | 444856000 | 21950 | 21950 | 21950 | 21900 | 54 |
| 412 | 20231227 | 123000 | 443670800 | 21950 | 21950 | 21950 | 21900 | 17 |
| 413 | 20231227 | 122900 | 443297750 | 21950 | 21950 | 21950 | 21900 | 21 |
| 414 | 20231227 | 122800 | 442836900 | 21950 | 21950 | 21950 | 21950 | 12 |
| 415 | 20231227 | 122700 | 442573500 | 21950 | 21950 | 21950 | 21900 | 23 |
| 416 | 20231227 | 122600 | 442068750 | 21950 | 21950 | 21950 | 21950 | 15 |
| 417 | 20231227 | 122500 | 441739500 | 21950 | 21950 | 21950 | 21950 | 13 |
| 418 | 20231227 | 122400 | 441454150 | 21950 | 21950 | 21950 | 21900 | 43 |
| 419 | 20231227 | 122300 | 440511500 | 21950 | 21950 | 21950 | 21950 | 9 |
| 420 | 20231227 | 122200 | 440313950 | 21950 | 21950 | 21950 | 21950 | 19 |
| 421 | 20231227 | 122100 | 439896900 | 21950 | 22000 | 22000 | 21950 | 89 |
| 422 | 20231227 | 122000 | 437942600 | 22000 | 22000 | 22000 | 22000 | 8 |
| 423 | 20231227 | 121900 | 437766600 | 22000 | 22000 | 22000 | 22000 | 18 |
| 424 | 20231227 | 121800 | 437370600 | 22000 | 22000 | 22000 | 22000 | 11 |
| 425 | 20231227 | 121700 | 437128600 | 22000 | 22000 | 22000 | 22000 | 19 |
| 426 | 20231227 | 121600 | 436710600 | 22000 | 22000 | 22000 | 22000 | 12 |
| 427 | 20231227 | 121500 | 436446600 | 22000 | 22000 | 22000 | 22000 | 20 |
| 428 | 20231227 | 121400 | 436006600 | 22000 | 22000 | 22000 | 22000 | 16 |
| 429 | 20231227 | 121300 | 435654600 | 22000 | 22000 | 22000 | 21950 | 12 |
| 430 | 20231227 | 121200 | 435390750 | 22000 | 22000 | 22000 | 21950 | 17 |
| 431 | 20231227 | 121100 | 435016850 | 21950 | 21950 | 21950 | 21950 | 4 |
| 432 | 20231227 | 121000 | 434929050 | 21950 | 21950 | 22000 | 21950 | 29 |
| 433 | 20231227 | 120900 | 434291850 | 21950 | 22000 | 22000 | 21950 | 13 |
| 434 | 20231227 | 120800 | 434006150 | 21950 | 22000 | 22000 | 21950 | 30 |
| 435 | 20231227 | 120700 | 433347000 | 21950 | 21950 | 22000 | 21950 | 882 |
| 436 | 20231227 | 120600 | 413986700 | 22000 | 22000 | 22000 | 22000 | 13 |
| 437 | 20231227 | 120500 | 413700700 | 22000 | 22000 | 22000 | 22000 | 20 |
| 438 | 20231227 | 120400 | 413260700 | 22000 | 22000 | 22000 | 22000 | 20 |
| 439 | 20231227 | 120300 | 412820700 | 22000 | 21950 | 22000 | 21950 | 159 |
| 440 | 20231227 | 120200 | 409330200 | 21950 | 21950 | 21950 | 21950 | 16 |
| 441 | 20231227 | 120100 | 408979000 | 21950 | 21900 | 21950 | 21900 | 199 |
| 442 | 20231227 | 120000 | 404620500 | 21900 | 21850 | 21900 | 21850 | 439 |
| 443 | 20231227 | 115900 | 395028250 | 21850 | 21850 | 21850 | 21850 | 18 |
| 444 | 20231227 | 115800 | 394634950 | 21850 | 21850 | 21850 | 21850 | 26 |
| 445 | 20231227 | 115700 | 394066850 | 21900 | 21900 | 21900 | 21900 | 25 |
| 446 | 20231227 | 115600 | 393519350 | 21850 | 21900 | 21900 | 21850 | 8 |
| 447 | 20231227 | 115500 | 393344200 | 21900 | 21800 | 21900 | 21800 | 16 |
| 448 | 20231227 | 115400 | 392993900 | 21900 | 21900 | 21900 | 21900 | 13 |
| 449 | 20231227 | 115300 | 392709200 | 21900 | 21900 | 21900 | 21900 | 24 |
| 450 | 20231227 | 115200 | 392183600 | 21900 | 21900 | 21900 | 21900 | 10 |
| 451 | 20231227 | 115100 | 391964600 | 21900 | 21900 | 21900 | 21900 | 8 |
| 452 | 20231227 | 115000 | 391789400 | 21900 | 21900 | 21900 | 21900 | 21 |
| 453 | 20231227 | 114900 | 391329500 | 21900 | 21900 | 21900 | 21850 | 18 |
| 454 | 20231227 | 114800 | 390935800 | 21900 | 21900 | 21900 | 21900 | 25 |
| 455 | 20231227 | 114700 | 390388300 | 21850 | 21900 | 21900 | 21800 | 811 |
| 456 | 20231227 | 114600 | 372704550 | 21900 | 21900 | 21900 | 21900 | 22 |
| 457 | 20231227 | 114500 | 372222750 | 21900 | 21900 | 21900 | 21900 | 16 |
| 458 | 20231227 | 114400 | 371872350 | 21900 | 21900 | 21900 | 21850 | 18 |
| 459 | 20231227 | 114300 | 371478250 | 21900 | 21900 | 21900 | 21900 | 15 |
| 460 | 20231227 | 114200 | 371149750 | 21900 | 21900 | 21900 | 21900 | 17 |
| 461 | 20231227 | 114100 | 370777450 | 21900 | 21900 | 21900 | 21900 | 12 |
| 462 | 20231227 | 114000 | 370514650 | 21900 | 21900 | 21900 | 21900 | 19 |
| 463 | 20231227 | 113900 | 370098550 | 21900 | 21900 | 21900 | 21900 | 13 |
| 464 | 20231227 | 113800 | 369813850 | 21900 | 21900 | 21900 | 21900 | 16 |
| 465 | 20231227 | 113700 | 369463450 | 21900 | 21900 | 21900 | 21900 | 12 |
| 466 | 20231227 | 113600 | 369200650 | 21900 | 21900 | 21900 | 21900 | 13 |
| 467 | 20231227 | 113500 | 368915950 | 21900 | 21900 | 21900 | 21900 | 30 |
| 468 | 20231227 | 113400 | 368258950 | 21900 | 21900 | 21900 | 21900 | 8 |
| 469 | 20231227 | 113300 | 368083750 | 21900 | 21850 | 21900 | 21850 | 710 |
| 470 | 20231227 | 113200 | 352569350 | 21850 | 21850 | 21850 | 21850 | 8 |
| 471 | 20231227 | 113100 | 352394550 | 21850 | 21850 | 21850 | 21850 | 24 |
| 472 | 20231227 | 113000 | 351870150 | 21850 | 21800 | 21850 | 21800 | 822 |
| 473 | 20231227 | 112900 | 333950350 | 21800 | 21800 | 21800 | 21750 | 21 |
| 474 | 20231227 | 112800 | 333492650 | 21800 | 21850 | 21850 | 21800 | 408 |
| 475 | 20231227 | 112700 | 324597250 | 21850 | 21850 | 21850 | 21800 | 13 |
| 476 | 20231227 | 112600 | 324313300 | 21850 | 21850 | 21850 | 21850 | 15 |
| 477 | 20231227 | 112500 | 323985550 | 21850 | 21850 | 21850 | 21850 | 13 |
| 478 | 20231227 | 112400 | 323701500 | 21850 | 21850 | 21850 | 21800 | 41 |
| 479 | 20231227 | 112300 | 322806650 | 21850 | 21850 | 21850 | 21850 | 10 |
| 480 | 20231227 | 112200 | 322588150 | 21850 | 21850 | 21850 | 21850 | 21 |
| 481 | 20231227 | 112100 | 322129300 | 21850 | 21850 | 21850 | 21850 | 15 |
| 482 | 20231227 | 112000 | 321801550 | 21850 | 21800 | 21850 | 21800 | 19 |
| 483 | 20231227 | 111900 | 321386700 | 21850 | 21850 | 21850 | 21850 | 20 |
| 484 | 20231227 | 111800 | 320949700 | 21850 | 21850 | 21850 | 21850 | 15 |
| 485 | 20231227 | 111700 | 320621950 | 21850 | 21850 | 21850 | 21850 | 13 |
| 486 | 20231227 | 111600 | 320337900 | 21850 | 21850 | 21850 | 21850 | 21 |
| 487 | 20231227 | 111500 | 319879050 | 21850 | 21850 | 21850 | 21850 | 13 |
| 488 | 20231227 | 111400 | 319595000 | 21850 | 21850 | 21850 | 21850 | 15 |
| 489 | 20231227 | 111300 | 319267250 | 21850 | 21850 | 21850 | 21800 | 17 |
| 490 | 20231227 | 111200 | 318895850 | 21850 | 21800 | 21850 | 21800 | 19 |
| 491 | 20231227 | 111100 | 318480800 | 21850 | 21850 | 21850 | 21850 | 20 |
| 492 | 20231227 | 111000 | 318043800 | 21800 | 21800 | 21800 | 21800 | 351 |
| 493 | 20231227 | 110900 | 310392000 | 21800 | 21800 | 21800 | 21800 | 5 |
| 494 | 20231227 | 110800 | 310283000 | 21800 | 21750 | 21800 | 21750 | 16 |
| 495 | 20231227 | 110700 | 309934700 | 21750 | 21750 | 21750 | 21750 | 2 |
| 496 | 20231227 | 110600 | 309891200 | 21750 | 21750 | 21750 | 21750 | 20 |
| 497 | 20231227 | 110500 | 309456200 | 21750 | 21750 | 21750 | 21750 | 215 |
| 498 | 20231227 | 110400 | 304779950 | 21750 | 21750 | 21750 | 21750 | 3 |
| 499 | 20231227 | 110300 | 304714700 | 21750 | 21750 | 21750 | 21750 | 2 |
| 500 | 20231227 | 110200 | 304671200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 501 | 20231227 | 110100 | 304671200 | 21800 | 21800 | 21800 | 21800 | 368 |
| 502 | 20231227 | 110000 | 296648800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 503 | 20231227 | 105900 | 296648800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 504 | 20231227 | 105800 | 296648800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 505 | 20231227 | 105700 | 296648800 | 21800 | 21800 | 21800 | 21800 | 53 |
| 506 | 20231227 | 105600 | 295493400 | 21800 | 21800 | 21800 | 21800 | 198 |
| 507 | 20231227 | 105500 | 291177000 | 21800 | 21800 | 21800 | 21800 | 85 |
| 508 | 20231227 | 105400 | 289324000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 509 | 20231227 | 105300 | 289324000 | 21800 | 21850 | 21850 | 21800 | 62 |
| 510 | 20231227 | 105200 | 287969400 | 21850 | 21850 | 21850 | 21850 | 5 |
| 511 | 20231227 | 105100 | 287860150 | 21850 | 21850 | 21850 | 21850 | 0 |
| 512 | 20231227 | 105000 | 287860150 | 21850 | 21850 | 21850 | 21850 | 0 |
| 513 | 20231227 | 104900 | 287860150 | 21850 | 21850 | 21850 | 21850 | 0 |
| 514 | 20231227 | 104800 | 287860150 | 21850 | 21850 | 21850 | 21850 | 0 |
| 515 | 20231227 | 104700 | 287860150 | 21850 | 21850 | 21850 | 21850 | 0 |
| 516 | 20231227 | 104600 | 287860150 | 21850 | 21850 | 21850 | 21850 | 9 |
| 517 | 20231227 | 104500 | 287663500 | 21850 | 21850 | 21850 | 21850 | 6 |
| 518 | 20231227 | 104400 | 287532400 | 21850 | 21800 | 21850 | 21800 | 2 |
| 519 | 20231227 | 104300 | 287488750 | 21850 | 21850 | 21850 | 21850 | 0 |
| 520 | 20231227 | 104200 | 287488750 | 21850 | 21850 | 21850 | 21850 | 0 |
| 521 | 20231227 | 104100 | 287488750 | 21850 | 21850 | 21850 | 21850 | 0 |
| 522 | 20231227 | 104000 | 287488750 | 21850 | 21850 | 21850 | 21850 | 1 |
| 523 | 20231227 | 103900 | 287466900 | 21800 | 21800 | 21800 | 21800 | 90 |
| 524 | 20231227 | 103800 | 285504900 | 21850 | 21850 | 21850 | 21850 | 1 |
| 525 | 20231227 | 103700 | 285483050 | 21800 | 21850 | 21850 | 21800 | 61 |
| 526 | 20231227 | 103600 | 284153000 | 21850 | 21850 | 21850 | 21850 | 0 |
| 527 | 20231227 | 103500 | 284153000 | 21850 | 21900 | 21900 | 21850 | 1548 |
| 528 | 20231227 | 103400 | 250325350 | 21900 | 21900 | 21900 | 21900 | 30 |
| 529 | 20231227 | 103300 | 249668350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 530 | 20231227 | 103200 | 249668350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 531 | 20231227 | 103100 | 249668350 | 21900 | 21900 | 21900 | 21900 | 281 |
| 532 | 20231227 | 103000 | 243514450 | 21900 | 21900 | 21900 | 21900 | 0 |
| 533 | 20231227 | 102900 | 243514450 | 21900 | 21900 | 21900 | 21900 | 83 |
| 534 | 20231227 | 102800 | 241696750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 535 | 20231227 | 102700 | 241696750 | 21900 | 21900 | 21900 | 21900 | 0 |
| 536 | 20231227 | 102600 | 241696750 | 21900 | 21900 | 21900 | 21900 | 127 |
| 537 | 20231227 | 102500 | 238915450 | 21950 | 21950 | 21950 | 21950 | 1 |
| 538 | 20231227 | 102400 | 238893500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 539 | 20231227 | 102300 | 238893500 | 21950 | 21950 | 21950 | 21950 | 2 |
| 540 | 20231227 | 102200 | 238849600 | 21900 | 21900 | 21900 | 21900 | 4 |
| 541 | 20231227 | 102100 | 238762000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 542 | 20231227 | 102000 | 238762000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 543 | 20231227 | 101900 | 238762000 | 21900 | 21900 | 21900 | 21900 | 574 |
| 544 | 20231227 | 101800 | 226191400 | 21900 | 21900 | 21900 | 21900 | 10 |
| 545 | 20231227 | 101700 | 225972400 | 21900 | 21900 | 21900 | 21900 | 5 |
| 546 | 20231227 | 101600 | 225862900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 547 | 20231227 | 101500 | 225862900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 548 | 20231227 | 101400 | 225862900 | 21900 | 21900 | 21900 | 21900 | 19 |
| 549 | 20231227 | 101300 | 225446800 | 21900 | 21900 | 21900 | 21900 | 25 |
| 550 | 20231227 | 101200 | 224899300 | 21850 | 21800 | 21850 | 21800 | 414 |
| 551 | 20231227 | 101100 | 215861100 | 21800 | 21800 | 21800 | 21800 | 2836 |
| 552 | 20231227 | 101000 | 154036300 | 21800 | 21850 | 21850 | 21800 | 636 |
| 553 | 20231227 | 100900 | 140154300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 554 | 20231227 | 100800 | 140154300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 555 | 20231227 | 100700 | 140154300 | 21900 | 21900 | 21900 | 21900 | 0 |
| 556 | 20231227 | 100600 | 140154300 | 21900 | 21900 | 21900 | 21900 | 20 |
| 557 | 20231227 | 100500 | 139716300 | 21900 | 21900 | 21900 | 21900 | 246 |
| 558 | 20231227 | 100400 | 134328900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 559 | 20231227 | 100300 | 134328900 | 21900 | 21900 | 21900 | 21900 | 100 |
| 560 | 20231227 | 100200 | 132138900 | 21900 | 21900 | 21900 | 21900 | 0 |
| 561 | 20231227 | 100100 | 132138900 | 21900 | 21900 | 21900 | 21900 | 1 |
| 562 | 20231227 | 100000 | 132117000 | 21900 | 21900 | 21900 | 21900 | 25 |
| 563 | 20231227 | 095900 | 131569500 | 21900 | 21900 | 21900 | 21900 | 200 |
| 564 | 20231227 | 095800 | 127189500 | 21900 | 21900 | 21900 | 21900 | 375 |
| 565 | 20231227 | 095700 | 118977000 | 22000 | 22000 | 22000 | 22000 | 200 |
| 566 | 20231227 | 095600 | 114577000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 567 | 20231227 | 095500 | 114577000 | 21900 | 21900 | 21900 | 21900 | 142 |
| 568 | 20231227 | 095400 | 111467200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 569 | 20231227 | 095300 | 111467200 | 21900 | 21900 | 21900 | 21900 | 0 |
| 570 | 20231227 | 095200 | 111467200 | 21900 | 21900 | 21900 | 21900 | 273 |
| 571 | 20231227 | 095100 | 105488500 | 21900 | 21900 | 21900 | 21900 | 50 |
| 572 | 20231227 | 095000 | 104393500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 573 | 20231227 | 094900 | 104393500 | 22000 | 22000 | 22000 | 22000 | 0 |
| 574 | 20231227 | 094800 | 104393500 | 22000 | 22000 | 22000 | 22000 | 1 |
| 575 | 20231227 | 094700 | 104371500 | 22000 | 21950 | 22000 | 21950 | 100 |
| 576 | 20231227 | 094600 | 102172500 | 22000 | 22000 | 22000 | 21950 | 102 |
| 577 | 20231227 | 094500 | 99930700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 578 | 20231227 | 094400 | 99930700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 579 | 20231227 | 094300 | 99930700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 580 | 20231227 | 094200 | 99930700 | 22000 | 22000 | 22000 | 22000 | 1 |
| 581 | 20231227 | 094100 | 99908700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 582 | 20231227 | 094000 | 99908700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 583 | 20231227 | 093900 | 99908700 | 22000 | 22000 | 22000 | 22000 | 3 |
| 584 | 20231227 | 093800 | 99842700 | 21950 | 21950 | 21950 | 21950 | 143 |
| 585 | 20231227 | 093700 | 96703850 | 22000 | 22000 | 22000 | 22000 | 1 |
| 586 | 20231227 | 093600 | 96681850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 587 | 20231227 | 093500 | 96681850 | 22000 | 22000 | 22000 | 22000 | 0 |
| 588 | 20231227 | 093400 | 96681850 | 22000 | 21950 | 22000 | 21950 | 37 |
| 589 | 20231227 | 093300 | 95868350 | 22000 | 22000 | 22000 | 22000 | 11 |
| 590 | 20231227 | 093200 | 95626350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 591 | 20231227 | 093100 | 95626350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 592 | 20231227 | 093000 | 95626350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 593 | 20231227 | 092900 | 95626350 | 22000 | 22000 | 22000 | 22000 | 1 |
| 594 | 20231227 | 092800 | 95604350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 595 | 20231227 | 092700 | 95604350 | 22000 | 22000 | 22000 | 22000 | 101 |
| 596 | 20231227 | 092600 | 93382350 | 21950 | 21950 | 21950 | 21950 | 2 |
| 597 | 20231227 | 092500 | 93338450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 598 | 20231227 | 092400 | 93338450 | 22000 | 22000 | 22000 | 22000 | 119 |
| 599 | 20231227 | 092300 | 90720450 | 22000 | 21950 | 22000 | 21750 | 866 |
| 600 | 20231227 | 092200 | 71833050 | 21950 | 21800 | 21950 | 21800 | 289 |
| 601 | 20231227 | 092100 | 65505550 | 21900 | 21950 | 21950 | 21900 | 66 |
| 602 | 20231227 | 092000 | 64059350 | 21950 | 21850 | 21950 | 21800 | 539 |
| 603 | 20231227 | 091900 | 52303000 | 21950 | 21950 | 21950 | 21950 | 0 |
| 604 | 20231227 | 091800 | 52303000 | 21950 | 21950 | 21950 | 21950 | 0 |
| 605 | 20231227 | 091700 | 52303000 | 21950 | 21950 | 21950 | 21950 | 15 |
| 606 | 20231227 | 091600 | 51973750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 607 | 20231227 | 091500 | 51973750 | 21950 | 21950 | 21950 | 21950 | 0 |
| 608 | 20231227 | 091400 | 51973750 | 21950 | 21950 | 21950 | 21750 | 226 |
| 609 | 20231227 | 091300 | 47055450 | 21750 | 21900 | 21900 | 21750 | 253 |
| 610 | 20231227 | 091200 | 41535400 | 21950 | 21950 | 21950 | 21950 | 0 |
| 611 | 20231227 | 091100 | 41535400 | 21950 | 21950 | 21950 | 21950 | 80 |
| 612 | 20231227 | 091000 | 39779400 | 22000 | 21950 | 22050 | 21950 | 69 |
| 613 | 20231227 | 090900 | 38262450 | 21950 | 21950 | 21950 | 21950 | 10 |
| 614 | 20231227 | 090800 | 38042950 | 21950 | 21950 | 21950 | 21950 | 2 |
| 615 | 20231227 | 090700 | 37999050 | 21950 | 22000 | 22000 | 21950 | 201 |
| 616 | 20231227 | 090600 | 33587050 | 22000 | 22100 | 22250 | 22000 | 189 |
| 617 | 20231227 | 090500 | 29408700 | 21900 | 21900 | 21900 | 21900 | 1054 |
| 618 | 20231227 | 090400 | 6326100 | 21900 | 21850 | 21900 | 21850 | 46 |
| 619 | 20231227 | 090300 | 5318750 | 21850 | 21850 | 21850 | 21850 | 14 |
| 620 | 20231227 | 090200 | 5012850 | 21850 | 21850 | 21850 | 21850 | 0 |
| 621 | 20231227 | 090100 | 5012850 | 21850 | 21850 | 21850 | 21850 | 0 |
| 622 | 20231227 | 090000 | 5012850 | 21850 | 21700 | 21850 | 21700 | 231 |