32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 191200 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 3435 |
| 3 | 20231221 | 191100 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 4 | 20231221 | 191000 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 5 | 20231221 | 190900 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 6 | 20231221 | 190800 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 7 | 20231221 | 190700 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 8 | 20231221 | 190600 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 9 | 20231221 | 190500 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 10 | 20231221 | 190400 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 11 | 20231221 | 190300 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 12 | 20231221 | 190200 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 13 | 20231221 | 190100 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 14 | 20231221 | 190000 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 15 | 20231221 | 185900 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 16 | 20231221 | 185800 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 17 | 20231221 | 185700 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 18 | 20231221 | 185600 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 19 | 20231221 | 185500 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 20 | 20231221 | 185400 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 21 | 20231221 | 185300 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 22 | 20231221 | 185200 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 23 | 20231221 | 185100 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 24 | 20231221 | 185000 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 25 | 20231221 | 184900 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 26 | 20231221 | 184800 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 27 | 20231221 | 184700 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 28 | 20231221 | 184600 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 29 | 20231221 | 184500 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 30 | 20231221 | 184400 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 31 | 20231221 | 184300 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 32 | 20231221 | 184200 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 3435 |
| 33 | 20231221 | 184100 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 34 | 20231221 | 184000 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 35 | 20231221 | 183900 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 36 | 20231221 | 183800 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 37 | 20231221 | 183700 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 38 | 20231221 | 183600 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 39 | 20231221 | 183500 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 40 | 20231221 | 183400 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 41 | 20231221 | 183300 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 42 | 20231221 | 183200 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 43 | 20231221 | 183100 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 44 | 20231221 | 183000 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 45 | 20231221 | 182900 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 46 | 20231221 | 182800 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 47 | 20231221 | 182700 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 48 | 20231221 | 182600 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 49 | 20231221 | 182500 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 50 | 20231221 | 182400 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 51 | 20231221 | 182300 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 52 | 20231221 | 182200 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 53 | 20231221 | 182100 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 54 | 20231221 | 182000 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 55 | 20231221 | 181900 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 56 | 20231221 | 181800 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 57 | 20231221 | 181700 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 58 | 20231221 | 181600 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 59 | 20231221 | 181500 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 60 | 20231221 | 181400 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 61 | 20231221 | 181300 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 62 | 20231221 | 181200 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 3435 |
| 63 | 20231221 | 181100 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 64 | 20231221 | 181000 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 65 | 20231221 | 180900 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 66 | 20231221 | 180800 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 67 | 20231221 | 180700 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 68 | 20231221 | 180600 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 69 | 20231221 | 180500 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 70 | 20231221 | 180400 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 71 | 20231221 | 180300 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 72 | 20231221 | 180200 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 73 | 20231221 | 180100 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 74 | 20231221 | 180000 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 75 | 20231221 | 175900 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 76 | 20231221 | 175800 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 77 | 20231221 | 175700 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 78 | 20231221 | 175600 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 79 | 20231221 | 175500 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 80 | 20231221 | 175400 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 81 | 20231221 | 175300 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 82 | 20231221 | 175200 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 83 | 20231221 | 175100 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 84 | 20231221 | 175000 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 85 | 20231221 | 174900 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 86 | 20231221 | 174800 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 87 | 20231221 | 174700 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 88 | 20231221 | 174600 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 89 | 20231221 | 174500 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 90 | 20231221 | 174400 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 91 | 20231221 | 174300 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 92 | 20231221 | 174200 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 3435 |
| 93 | 20231221 | 174100 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 94 | 20231221 | 174000 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 95 | 20231221 | 173900 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 96 | 20231221 | 173800 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 97 | 20231221 | 173700 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 98 | 20231221 | 173600 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 99 | 20231221 | 173500 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 100 | 20231221 | 173400 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 101 | 20231221 | 173300 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 102 | 20231221 | 173200 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 103 | 20231221 | 173100 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 104 | 20231221 | 173000 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 105 | 20231221 | 172900 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 106 | 20231221 | 172800 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 107 | 20231221 | 172700 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 108 | 20231221 | 172600 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 109 | 20231221 | 172500 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 110 | 20231221 | 172400 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 111 | 20231221 | 172300 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 112 | 20231221 | 172200 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 113 | 20231221 | 172100 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 114 | 20231221 | 172000 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 115 | 20231221 | 171900 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 116 | 20231221 | 171800 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 117 | 20231221 | 171700 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 118 | 20231221 | 171600 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 119 | 20231221 | 171500 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 120 | 20231221 | 171400 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 121 | 20231221 | 171300 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 122 | 20231221 | 171200 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 3435 |
| 123 | 20231221 | 171100 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 124 | 20231221 | 171000 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 125 | 20231221 | 170900 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 126 | 20231221 | 170800 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 127 | 20231221 | 170700 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 128 | 20231221 | 170600 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 129 | 20231221 | 170500 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 130 | 20231221 | 170400 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 131 | 20231221 | 170300 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 132 | 20231221 | 170200 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 133 | 20231221 | 170100 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 134 | 20231221 | 170000 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 135 | 20231221 | 165900 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 136 | 20231221 | 165800 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 137 | 20231221 | 165700 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 138 | 20231221 | 165600 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 139 | 20231221 | 165500 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 140 | 20231221 | 165400 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 141 | 20231221 | 165300 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 142 | 20231221 | 165200 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 143 | 20231221 | 165100 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 144 | 20231221 | 165000 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 145 | 20231221 | 164900 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 146 | 20231221 | 164800 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 147 | 20231221 | 164700 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 148 | 20231221 | 164600 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 149 | 20231221 | 164500 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 150 | 20231221 | 164400 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 151 | 20231221 | 164300 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 152 | 20231221 | 164200 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 3435 |
| 153 | 20231221 | 164100 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 154 | 20231221 | 164000 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 155 | 20231221 | 163900 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 156 | 20231221 | 163800 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 157 | 20231221 | 163700 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 158 | 20231221 | 163600 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 159 | 20231221 | 163500 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 160 | 20231221 | 163400 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 161 | 20231221 | 163300 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 162 | 20231221 | 163200 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 163 | 20231221 | 163100 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 164 | 20231221 | 163000 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 165 | 20231221 | 162900 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 166 | 20231221 | 162800 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 167 | 20231221 | 162700 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 168 | 20231221 | 162600 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 169 | 20231221 | 162500 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 170 | 20231221 | 162400 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 171 | 20231221 | 162300 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 172 | 20231221 | 162200 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 173 | 20231221 | 162100 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 174 | 20231221 | 162000 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 175 | 20231221 | 161900 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 176 | 20231221 | 161800 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 177 | 20231221 | 161700 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 178 | 20231221 | 161600 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 179 | 20231221 | 161500 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 180 | 20231221 | 161400 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 181 | 20231221 | 161300 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 182 | 20231221 | 161200 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 3435 |
| 183 | 20231221 | 161100 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 184 | 20231221 | 161000 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 185 | 20231221 | 160900 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 186 | 20231221 | 160800 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 187 | 20231221 | 160700 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 188 | 20231221 | 160600 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 189 | 20231221 | 160500 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 190 | 20231221 | 160400 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 191 | 20231221 | 160300 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 192 | 20231221 | 160200 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 193 | 20231221 | 160100 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 194 | 20231221 | 160000 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 195 | 20231221 | 155900 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 196 | 20231221 | 155800 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 197 | 20231221 | 155700 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 198 | 20231221 | 155600 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 199 | 20231221 | 155500 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 200 | 20231221 | 155400 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 201 | 20231221 | 155300 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 202 | 20231221 | 155200 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 203 | 20231221 | 155100 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 204 | 20231221 | 155000 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 205 | 20231221 | 154900 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 206 | 20231221 | 154800 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 207 | 20231221 | 154700 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 208 | 20231221 | 154600 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 209 | 20231221 | 154500 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 210 | 20231221 | 154400 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 211 | 20231221 | 154300 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 212 | 20231221 | 154200 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 3435 |
| 213 | 20231221 | 154100 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 214 | 20231221 | 154000 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 215 | 20231221 | 153900 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 216 | 20231221 | 153800 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 217 | 20231221 | 153700 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 218 | 20231221 | 153600 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 219 | 20231221 | 153500 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 220 | 20231221 | 153400 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 221 | 20231221 | 153300 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 222 | 20231221 | 153200 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 223 | 20231221 | 153100 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 0 |
| 224 | 20231221 | 153000 | 2455827200 | 23500 | 23500 | 23500 | 23500 | 3435 |
| 225 | 20231221 | 152900 | 2375104700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 226 | 20231221 | 152800 | 2375104700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 227 | 20231221 | 152700 | 2375104700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 228 | 20231221 | 152600 | 2375104700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 229 | 20231221 | 152500 | 2375104700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 230 | 20231221 | 152400 | 2375104700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 231 | 20231221 | 152300 | 2375104700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 232 | 20231221 | 152200 | 2375104700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 233 | 20231221 | 152100 | 2375104700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 234 | 20231221 | 152000 | 2375104700 | 23550 | 23550 | 23550 | 23550 | 0 |
| 235 | 20231221 | 151900 | 2375104700 | 23550 | 23550 | 23600 | 23500 | 572 |
| 236 | 20231221 | 151800 | 2361639500 | 23600 | 23500 | 23600 | 23500 | 888 |
| 237 | 20231221 | 151700 | 2340691600 | 23500 | 23650 | 23650 | 23500 | 2762 |
| 238 | 20231221 | 151600 | 2275753750 | 23600 | 23650 | 23650 | 23600 | 226 |
| 239 | 20231221 | 151500 | 2270420050 | 23650 | 23650 | 23650 | 23650 | 15 |
| 240 | 20231221 | 151400 | 2270065300 | 23650 | 23600 | 23650 | 23550 | 271 |
| 241 | 20231221 | 151300 | 2263673800 | 23600 | 23600 | 23600 | 23600 | 101 |
| 242 | 20231221 | 151200 | 2261290200 | 23600 | 23550 | 23600 | 23550 | 11 |
| 243 | 20231221 | 151100 | 2261030950 | 23600 | 23600 | 23600 | 23550 | 119 |
| 244 | 20231221 | 151000 | 2258227500 | 23650 | 23600 | 23650 | 23550 | 546 |
| 245 | 20231221 | 150900 | 2245341200 | 23650 | 23650 | 23650 | 23600 | 105 |
| 246 | 20231221 | 150800 | 2242860000 | 23600 | 23600 | 23600 | 23600 | 263 |
| 247 | 20231221 | 150700 | 2236653200 | 23600 | 23550 | 23600 | 23550 | 119 |
| 248 | 20231221 | 150600 | 2233849900 | 23550 | 23550 | 23550 | 23500 | 100 |
| 249 | 20231221 | 150500 | 2231495850 | 23600 | 23600 | 23600 | 23550 | 547 |
| 250 | 20231221 | 150400 | 2218613400 | 23550 | 23600 | 23600 | 23550 | 123 |
| 251 | 20231221 | 150300 | 2215716700 | 23600 | 23550 | 23600 | 23550 | 130 |
| 252 | 20231221 | 150200 | 2212655000 | 23550 | 23600 | 23600 | 23550 | 217 |
| 253 | 20231221 | 150100 | 2207542550 | 23600 | 23600 | 23600 | 23550 | 473 |
| 254 | 20231221 | 150000 | 2196397800 | 23550 | 23600 | 23600 | 23550 | 128 |
| 255 | 20231221 | 145900 | 2193383300 | 23600 | 23550 | 23600 | 23550 | 155 |
| 256 | 20231221 | 145800 | 2189730300 | 23550 | 23550 | 23550 | 23500 | 83 |
| 257 | 20231221 | 145700 | 2187776050 | 23600 | 23550 | 23600 | 23500 | 950 |
| 258 | 20231221 | 145600 | 2165418000 | 23550 | 23650 | 23650 | 23550 | 510 |
| 259 | 20231221 | 145500 | 2153384800 | 23650 | 23650 | 23700 | 23600 | 244 |
| 260 | 20231221 | 145400 | 2147619300 | 23600 | 23650 | 23700 | 23600 | 782 |
| 261 | 20231221 | 145300 | 2129154400 | 23650 | 23700 | 23700 | 23650 | 424 |
| 262 | 20231221 | 145200 | 2119114850 | 23650 | 23650 | 23650 | 23600 | 156 |
| 263 | 20231221 | 145100 | 2115426950 | 23650 | 23700 | 23700 | 23650 | 268 |
| 264 | 20231221 | 145000 | 2109088150 | 23700 | 23700 | 23700 | 23650 | 104 |
| 265 | 20231221 | 144900 | 2106625800 | 23700 | 23650 | 23700 | 23600 | 364 |
| 266 | 20231221 | 144800 | 2098020450 | 23650 | 23650 | 23650 | 23650 | 18 |
| 267 | 20231221 | 144700 | 2097594750 | 23650 | 23650 | 23650 | 23650 | 61 |
| 268 | 20231221 | 144600 | 2096152100 | 23650 | 23650 | 23650 | 23650 | 92 |
| 269 | 20231221 | 144500 | 2093976300 | 23600 | 23600 | 23600 | 23600 | 94 |
| 270 | 20231221 | 144400 | 2091757900 | 23550 | 23500 | 23550 | 23500 | 943 |
| 271 | 20231221 | 144300 | 2069551450 | 23500 | 23500 | 23550 | 23500 | 376 |
| 272 | 20231221 | 144200 | 2060715200 | 23500 | 23550 | 23550 | 23500 | 357 |
| 273 | 20231221 | 144100 | 2052316600 | 23550 | 23600 | 23600 | 23550 | 1328 |
| 274 | 20231221 | 144000 | 2021032650 | 23600 | 23600 | 23600 | 23600 | 380 |
| 275 | 20231221 | 143900 | 2012064650 | 23650 | 23600 | 23650 | 23600 | 60 |
| 276 | 20231221 | 143800 | 2010646150 | 23600 | 23600 | 23600 | 23600 | 480 |
| 277 | 20231221 | 143700 | 1999318150 | 23600 | 23650 | 23650 | 23600 | 2 |
| 278 | 20231221 | 143600 | 1999270900 | 23650 | 23650 | 23650 | 23650 | 38 |
| 279 | 20231221 | 143500 | 1998372200 | 23600 | 23700 | 23700 | 23600 | 42 |
| 280 | 20231221 | 143400 | 1997379900 | 23700 | 23700 | 23700 | 23700 | 8 |
| 281 | 20231221 | 143300 | 1997190300 | 23700 | 23600 | 23700 | 23600 | 808 |
| 282 | 20231221 | 143200 | 1978120900 | 23650 | 23600 | 23650 | 23600 | 9 |
| 283 | 20231221 | 143100 | 1977908200 | 23650 | 23650 | 23650 | 23650 | 11 |
| 284 | 20231221 | 143000 | 1977648050 | 23700 | 23700 | 23700 | 23700 | 3 |
| 285 | 20231221 | 142900 | 1977576950 | 23700 | 23700 | 23700 | 23700 | 161 |
| 286 | 20231221 | 142800 | 1973761250 | 23700 | 23700 | 23700 | 23700 | 1 |
| 287 | 20231221 | 142700 | 1973737550 | 23700 | 23600 | 23700 | 23600 | 96 |
| 288 | 20231221 | 142600 | 1971467650 | 23600 | 23650 | 23650 | 23600 | 496 |
| 289 | 20231221 | 142500 | 1959760050 | 23650 | 23700 | 23700 | 23650 | 101 |
| 290 | 20231221 | 142400 | 1957370400 | 23700 | 23750 | 23750 | 23700 | 1007 |
| 291 | 20231221 | 142300 | 1933504400 | 23700 | 23700 | 23700 | 23650 | 31 |
| 292 | 20231221 | 142200 | 1932770200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 293 | 20231221 | 142100 | 1932770200 | 23750 | 23750 | 23750 | 23600 | 3543 |
| 294 | 20231221 | 142000 | 1848898650 | 23750 | 23750 | 23750 | 23750 | 220 |
| 295 | 20231221 | 141900 | 1843673650 | 23800 | 23750 | 23800 | 23750 | 327 |
| 296 | 20231221 | 141800 | 1835897400 | 23750 | 23750 | 23750 | 23750 | 0 |
| 297 | 20231221 | 141700 | 1835897400 | 23750 | 23750 | 23750 | 23750 | 28 |
| 298 | 20231221 | 141600 | 1835232400 | 23750 | 23750 | 23750 | 23750 | 41 |
| 299 | 20231221 | 141500 | 1834258650 | 23750 | 23750 | 23750 | 23750 | 199 |
| 300 | 20231221 | 141400 | 1829532400 | 23750 | 23750 | 23750 | 23750 | 4 |
| 301 | 20231221 | 141300 | 1829437400 | 23700 | 23750 | 23750 | 23700 | 23 |
| 302 | 20231221 | 141200 | 1828891200 | 23750 | 23750 | 23750 | 23700 | 4 |
| 303 | 20231221 | 141100 | 1828796300 | 23750 | 23750 | 23750 | 23750 | 22 |
| 304 | 20231221 | 141000 | 1828273800 | 23750 | 23700 | 23750 | 23700 | 107 |
| 305 | 20231221 | 140900 | 1825736650 | 23700 | 23700 | 23700 | 23700 | 0 |
| 306 | 20231221 | 140800 | 1825736650 | 23700 | 23750 | 23750 | 23700 | 30 |
| 307 | 20231221 | 140700 | 1825025500 | 23750 | 23750 | 23750 | 23750 | 101 |
| 308 | 20231221 | 140600 | 1822626750 | 23700 | 23750 | 23750 | 23700 | 21 |
| 309 | 20231221 | 140500 | 1822128500 | 23700 | 23700 | 23700 | 23700 | 1 |
| 310 | 20231221 | 140400 | 1822104800 | 23700 | 23700 | 23700 | 23700 | 0 |
| 311 | 20231221 | 140300 | 1822104800 | 23700 | 23650 | 23700 | 23650 | 100 |
| 312 | 20231221 | 140200 | 1819737300 | 23650 | 23700 | 23700 | 23650 | 163 |
| 313 | 20231221 | 140100 | 1815876550 | 23700 | 23700 | 23700 | 23700 | 22 |
| 314 | 20231221 | 140000 | 1815355150 | 23700 | 23750 | 23750 | 23700 | 1761 |
| 315 | 20231221 | 135900 | 1773618450 | 23750 | 23750 | 23750 | 23750 | 9 |
| 316 | 20231221 | 135800 | 1773404700 | 23750 | 23750 | 23750 | 23750 | 1 |
| 317 | 20231221 | 135700 | 1773380950 | 23700 | 23750 | 23800 | 23700 | 151 |
| 318 | 20231221 | 135600 | 1769794600 | 23800 | 23750 | 23800 | 23750 | 170 |
| 319 | 20231221 | 135500 | 1765756850 | 23750 | 23750 | 23750 | 23750 | 47 |
| 320 | 20231221 | 135400 | 1764640600 | 23750 | 23750 | 23750 | 23750 | 46 |
| 321 | 20231221 | 135300 | 1763548100 | 23750 | 23750 | 23750 | 23750 | 177 |
| 322 | 20231221 | 135200 | 1759344350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 323 | 20231221 | 135100 | 1759344350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 324 | 20231221 | 135000 | 1759344350 | 23750 | 23750 | 23750 | 23750 | 0 |
| 325 | 20231221 | 134900 | 1759344350 | 23750 | 23750 | 23750 | 23750 | 152 |
| 326 | 20231221 | 134800 | 1755734350 | 23800 | 23750 | 23800 | 23750 | 24 |
| 327 | 20231221 | 134700 | 1755164300 | 23700 | 23750 | 23750 | 23700 | 7 |
| 328 | 20231221 | 134600 | 1754998100 | 23750 | 23800 | 23800 | 23750 | 111 |
| 329 | 20231221 | 134500 | 1752361350 | 23850 | 23850 | 23850 | 23850 | 1 |
| 330 | 20231221 | 134400 | 1752337500 | 23700 | 23800 | 23800 | 23700 | 2478 |
| 331 | 20231221 | 134300 | 1693537850 | 23800 | 23800 | 23800 | 23800 | 212 |
| 332 | 20231221 | 134200 | 1688492250 | 23800 | 23800 | 23800 | 23800 | 30 |
| 333 | 20231221 | 134100 | 1687778250 | 23800 | 23800 | 23800 | 23800 | 89 |
| 334 | 20231221 | 134000 | 1685660050 | 23800 | 23800 | 23800 | 23800 | 13 |
| 335 | 20231221 | 133900 | 1685350650 | 23800 | 23800 | 23800 | 23800 | 12 |
| 336 | 20231221 | 133800 | 1685065050 | 23800 | 23800 | 23800 | 23800 | 60 |
| 337 | 20231221 | 133700 | 1683637050 | 23850 | 23850 | 23850 | 23850 | 11 |
| 338 | 20231221 | 133600 | 1683374700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 339 | 20231221 | 133500 | 1683374700 | 23900 | 23850 | 23900 | 23800 | 109 |
| 340 | 20231221 | 133400 | 1680776650 | 23800 | 23800 | 23800 | 23800 | 0 |
| 341 | 20231221 | 133300 | 1680776650 | 23800 | 23800 | 23800 | 23800 | 52 |
| 342 | 20231221 | 133200 | 1679539050 | 23750 | 23900 | 23900 | 23750 | 129 |
| 343 | 20231221 | 133100 | 1676471000 | 23900 | 23800 | 23900 | 23800 | 58 |
| 344 | 20231221 | 133000 | 1675090300 | 23750 | 23750 | 23750 | 23750 | 0 |
| 345 | 20231221 | 132900 | 1675090300 | 23750 | 23750 | 23750 | 23750 | 155 |
| 346 | 20231221 | 132800 | 1671409050 | 23750 | 23800 | 23800 | 23750 | 21 |
| 347 | 20231221 | 132700 | 1670909750 | 23750 | 23800 | 23800 | 23750 | 574 |
| 348 | 20231221 | 132600 | 1657274550 | 23800 | 24000 | 24000 | 23800 | 1621 |
| 349 | 20231221 | 132500 | 1618650500 | 23900 | 23900 | 23900 | 23900 | 1500 |
| 350 | 20231221 | 132400 | 1582800500 | 23900 | 23950 | 23950 | 23900 | 330 |
| 351 | 20231221 | 132300 | 1574908500 | 23950 | 24000 | 24000 | 23950 | 840 |
| 352 | 20231221 | 132200 | 1554790350 | 24000 | 24050 | 24050 | 24000 | 556 |
| 353 | 20231221 | 132100 | 1541445850 | 24000 | 24000 | 24000 | 24000 | 39 |
| 354 | 20231221 | 132000 | 1540509850 | 24050 | 24050 | 24050 | 24050 | 10 |
| 355 | 20231221 | 131900 | 1540269350 | 24050 | 24000 | 24050 | 24000 | 29 |
| 356 | 20231221 | 131800 | 1539573150 | 24050 | 24050 | 24050 | 24050 | 0 |
| 357 | 20231221 | 131700 | 1539573150 | 24050 | 24050 | 24050 | 24050 | 0 |
| 358 | 20231221 | 131600 | 1539573150 | 24050 | 24050 | 24050 | 24050 | 1 |
| 359 | 20231221 | 131500 | 1539549100 | 24050 | 24000 | 24050 | 23950 | 97 |
| 360 | 20231221 | 131400 | 1537222850 | 24000 | 24000 | 24000 | 24000 | 639 |
| 361 | 20231221 | 131300 | 1521886850 | 23950 | 23950 | 23950 | 23950 | 0 |
| 362 | 20231221 | 131200 | 1521886850 | 23950 | 23950 | 23950 | 23950 | 242 |
| 363 | 20231221 | 131100 | 1516090950 | 23950 | 23950 | 23950 | 23950 | 84 |
| 364 | 20231221 | 131000 | 1514079150 | 23950 | 23950 | 24000 | 23950 | 37 |
| 365 | 20231221 | 130900 | 1513192750 | 24000 | 24000 | 24000 | 24000 | 1 |
| 366 | 20231221 | 130800 | 1513168750 | 24000 | 24000 | 24000 | 24000 | 5 |
| 367 | 20231221 | 130700 | 1513048750 | 24000 | 24000 | 24000 | 24000 | 9 |
| 368 | 20231221 | 130600 | 1512832750 | 24000 | 23900 | 24000 | 23900 | 213 |
| 369 | 20231221 | 130500 | 1507737850 | 23900 | 23900 | 23900 | 23900 | 64 |
| 370 | 20231221 | 130400 | 1506208250 | 23900 | 23900 | 23900 | 23900 | 1 |
| 371 | 20231221 | 130300 | 1506184350 | 23900 | 23900 | 23900 | 23900 | 1 |
| 372 | 20231221 | 130200 | 1506160450 | 23900 | 23900 | 23900 | 23900 | 4 |
| 373 | 20231221 | 130100 | 1506064850 | 23850 | 23850 | 23850 | 23850 | 0 |
| 374 | 20231221 | 130000 | 1506064850 | 23850 | 24000 | 24000 | 23850 | 301 |
| 375 | 20231221 | 125900 | 1498885850 | 23850 | 23850 | 23850 | 23850 | 15 |
| 376 | 20231221 | 125800 | 1498528100 | 23800 | 23900 | 23900 | 23800 | 547 |
| 377 | 20231221 | 125700 | 1485470750 | 23850 | 23850 | 23850 | 23850 | 0 |
| 378 | 20231221 | 125600 | 1485470750 | 23850 | 23900 | 23900 | 23850 | 102 |
| 379 | 20231221 | 125500 | 1483037050 | 23850 | 23950 | 23950 | 23850 | 758 |
| 380 | 20231221 | 125400 | 1464905550 | 23950 | 24050 | 24050 | 23950 | 235 |
| 381 | 20231221 | 125300 | 1459265600 | 24050 | 24050 | 24050 | 24050 | 9 |
| 382 | 20231221 | 125200 | 1459049150 | 24050 | 24050 | 24050 | 24050 | 0 |
| 383 | 20231221 | 125100 | 1459049150 | 24050 | 24050 | 24050 | 24050 | 0 |
| 384 | 20231221 | 125000 | 1459049150 | 24050 | 24050 | 24050 | 24050 | 0 |
| 385 | 20231221 | 124900 | 1459049150 | 24050 | 24050 | 24050 | 24050 | 50 |
| 386 | 20231221 | 124800 | 1457846650 | 24050 | 24050 | 24050 | 24050 | 0 |
| 387 | 20231221 | 124700 | 1457846650 | 24050 | 24050 | 24050 | 24050 | 192 |
| 388 | 20231221 | 124600 | 1453229050 | 24050 | 24000 | 24050 | 24000 | 231 |
| 389 | 20231221 | 124500 | 1447674300 | 24000 | 24000 | 24000 | 24000 | 1 |
| 390 | 20231221 | 124400 | 1447650300 | 23950 | 23950 | 23950 | 23950 | 1 |
| 391 | 20231221 | 124300 | 1447626350 | 23950 | 23950 | 23950 | 23950 | 46 |
| 392 | 20231221 | 124200 | 1446524650 | 23950 | 23950 | 23950 | 23950 | 0 |
| 393 | 20231221 | 124100 | 1446524650 | 23950 | 23950 | 23950 | 23950 | 6 |
| 394 | 20231221 | 124000 | 1446380950 | 24000 | 24000 | 24000 | 24000 | 51 |
| 395 | 20231221 | 123900 | 1445156950 | 24000 | 24000 | 24000 | 24000 | 541 |
| 396 | 20231221 | 123800 | 1432172950 | 23950 | 23950 | 23950 | 23950 | 2 |
| 397 | 20231221 | 123700 | 1432125050 | 23950 | 23950 | 23950 | 23950 | 1 |
| 398 | 20231221 | 123600 | 1432101100 | 24100 | 24100 | 24100 | 24100 | 507 |
| 399 | 20231221 | 123500 | 1419882400 | 23950 | 24050 | 24050 | 23950 | 874 |
| 400 | 20231221 | 123400 | 1398903900 | 24050 | 24100 | 24100 | 24050 | 3 |
| 401 | 20231221 | 123300 | 1398831650 | 24050 | 24050 | 24050 | 24050 | 0 |
| 402 | 20231221 | 123200 | 1398831650 | 24050 | 24050 | 24050 | 24050 | 5 |
| 403 | 20231221 | 123100 | 1398711400 | 24050 | 24050 | 24050 | 24050 | 0 |
| 404 | 20231221 | 123000 | 1398711400 | 24050 | 24050 | 24050 | 24050 | 1 |
| 405 | 20231221 | 122900 | 1398687350 | 24050 | 24050 | 24050 | 24050 | 0 |
| 406 | 20231221 | 122800 | 1398687350 | 24050 | 24050 | 24050 | 24050 | 3 |
| 407 | 20231221 | 122700 | 1398615200 | 24150 | 24150 | 24150 | 24150 | 2 |
| 408 | 20231221 | 122600 | 1398566900 | 24100 | 24050 | 24100 | 24050 | 12 |
| 409 | 20231221 | 122500 | 1398277800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 410 | 20231221 | 122400 | 1398277800 | 24050 | 24050 | 24050 | 24050 | 4 |
| 411 | 20231221 | 122300 | 1398181600 | 24050 | 24050 | 24050 | 24050 | 0 |
| 412 | 20231221 | 122200 | 1398181600 | 24050 | 24050 | 24050 | 24050 | 0 |
| 413 | 20231221 | 122100 | 1398181600 | 24050 | 24150 | 24150 | 24050 | 126 |
| 414 | 20231221 | 122000 | 1395148700 | 24150 | 24150 | 24150 | 24150 | 50 |
| 415 | 20231221 | 121900 | 1393941200 | 24150 | 24050 | 24150 | 24050 | 17 |
| 416 | 20231221 | 121800 | 1393530750 | 24050 | 24050 | 24050 | 24050 | 67 |
| 417 | 20231221 | 121700 | 1391919400 | 24050 | 24050 | 24050 | 24050 | 15 |
| 418 | 20231221 | 121600 | 1391558650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 419 | 20231221 | 121500 | 1391558650 | 24000 | 24000 | 24000 | 24000 | 0 |
| 420 | 20231221 | 121400 | 1391558650 | 24000 | 24000 | 24000 | 24000 | 1 |
| 421 | 20231221 | 121300 | 1391534650 | 24100 | 24050 | 24100 | 24000 | 852 |
| 422 | 20231221 | 121200 | 1371074050 | 24100 | 24100 | 24100 | 24100 | 36 |
| 423 | 20231221 | 121100 | 1370206450 | 24100 | 24100 | 24100 | 24100 | 9 |
| 424 | 20231221 | 121000 | 1369989550 | 24100 | 24100 | 24100 | 24100 | 0 |
| 425 | 20231221 | 120900 | 1369989550 | 24100 | 24100 | 24100 | 24100 | 1 |
| 426 | 20231221 | 120800 | 1369965450 | 24100 | 24050 | 24100 | 24050 | 100 |
| 427 | 20231221 | 120700 | 1367555750 | 24100 | 24100 | 24100 | 24100 | 0 |
| 428 | 20231221 | 120600 | 1367555750 | 24100 | 24000 | 24100 | 24000 | 185 |
| 429 | 20231221 | 120500 | 1363115600 | 24050 | 24050 | 24050 | 24050 | 0 |
| 430 | 20231221 | 120400 | 1363115600 | 24050 | 24050 | 24050 | 24050 | 19 |
| 431 | 20231221 | 120300 | 1362658650 | 24050 | 24050 | 24050 | 24050 | 0 |
| 432 | 20231221 | 120200 | 1362658650 | 24050 | 24050 | 24050 | 24050 | 2 |
| 433 | 20231221 | 120100 | 1362610550 | 24050 | 24050 | 24050 | 24050 | 52 |
| 434 | 20231221 | 120000 | 1361359950 | 24100 | 24100 | 24100 | 24100 | 1 |
| 435 | 20231221 | 115900 | 1361335850 | 24100 | 24100 | 24100 | 24100 | 28 |
| 436 | 20231221 | 115800 | 1360661050 | 24100 | 24050 | 24100 | 24050 | 130 |
| 437 | 20231221 | 115700 | 1357532050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 438 | 20231221 | 115600 | 1357532050 | 24100 | 24050 | 24100 | 24050 | 6 |
| 439 | 20231221 | 115500 | 1357387700 | 24050 | 24050 | 24050 | 24050 | 1 |
| 440 | 20231221 | 115400 | 1357363650 | 24050 | 24050 | 24050 | 24050 | 22 |
| 441 | 20231221 | 115300 | 1356834550 | 24100 | 24100 | 24100 | 24100 | 10 |
| 442 | 20231221 | 115200 | 1356593550 | 24100 | 24100 | 24100 | 24100 | 0 |
| 443 | 20231221 | 115100 | 1356593550 | 24100 | 24100 | 24100 | 24100 | 23 |
| 444 | 20231221 | 115000 | 1356039250 | 24100 | 24000 | 24100 | 24000 | 2 |
| 445 | 20231221 | 114900 | 1355991150 | 24050 | 24050 | 24050 | 24050 | 0 |
| 446 | 20231221 | 114800 | 1355991150 | 24050 | 24050 | 24050 | 24050 | 152 |
| 447 | 20231221 | 114700 | 1352335550 | 24050 | 24050 | 24050 | 24050 | 0 |
| 448 | 20231221 | 114600 | 1352335550 | 24050 | 24050 | 24050 | 24050 | 1 |
| 449 | 20231221 | 114500 | 1352311500 | 24050 | 24050 | 24050 | 24050 | 1 |
| 450 | 20231221 | 114400 | 1352287450 | 24050 | 24050 | 24050 | 24050 | 125 |
| 451 | 20231221 | 114300 | 1349281200 | 24050 | 24050 | 24050 | 24050 | 1 |
| 452 | 20231221 | 114200 | 1349257150 | 24050 | 24050 | 24050 | 24050 | 2 |
| 453 | 20231221 | 114100 | 1349209050 | 23950 | 23950 | 23950 | 23950 | 0 |
| 454 | 20231221 | 114000 | 1349209050 | 23950 | 24000 | 24000 | 23950 | 230 |
| 455 | 20231221 | 113900 | 1343699950 | 24000 | 24000 | 24000 | 24000 | 3 |
| 456 | 20231221 | 113800 | 1343627950 | 24000 | 24000 | 24000 | 24000 | 1 |
| 457 | 20231221 | 113700 | 1343603950 | 24050 | 24050 | 24050 | 24050 | 0 |
| 458 | 20231221 | 113600 | 1343603950 | 24050 | 23950 | 24050 | 23950 | 2 |
| 459 | 20231221 | 113500 | 1343555950 | 23950 | 24000 | 24000 | 23950 | 19 |
| 460 | 20231221 | 113400 | 1343100350 | 23950 | 24000 | 24000 | 23950 | 73 |
| 461 | 20231221 | 113300 | 1341349000 | 24050 | 24050 | 24050 | 24050 | 0 |
| 462 | 20231221 | 113200 | 1341349000 | 24050 | 24050 | 24050 | 24050 | 2 |
| 463 | 20231221 | 113100 | 1341300900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 464 | 20231221 | 113000 | 1341300900 | 24000 | 23950 | 24000 | 23950 | 6 |
| 465 | 20231221 | 112900 | 1341157150 | 24050 | 24050 | 24050 | 23950 | 34 |
| 466 | 20231221 | 112800 | 1340341300 | 24050 | 23950 | 24050 | 23950 | 19 |
| 467 | 20231221 | 112700 | 1339885250 | 23950 | 23950 | 23950 | 23950 | 21 |
| 468 | 20231221 | 112600 | 1339382300 | 24000 | 24050 | 24050 | 24000 | 66 |
| 469 | 20231221 | 112500 | 1337798000 | 24100 | 24100 | 24100 | 24100 | 0 |
| 470 | 20231221 | 112400 | 1337798000 | 24100 | 23900 | 24100 | 23900 | 2 |
| 471 | 20231221 | 112300 | 1337750000 | 23900 | 23900 | 23900 | 23900 | 100 |
| 472 | 20231221 | 112200 | 1335360000 | 23900 | 23950 | 23950 | 23900 | 514 |
| 473 | 20231221 | 112100 | 1323066850 | 23950 | 23950 | 23950 | 23950 | 18 |
| 474 | 20231221 | 112000 | 1322635750 | 24100 | 24000 | 24100 | 24000 | 763 |
| 475 | 20231221 | 111900 | 1304251050 | 24000 | 24000 | 24000 | 24000 | 27 |
| 476 | 20231221 | 111800 | 1303603050 | 24000 | 23950 | 24000 | 23950 | 244 |
| 477 | 20231221 | 111700 | 1297759200 | 23950 | 23950 | 23950 | 23950 | 0 |
| 478 | 20231221 | 111600 | 1297759200 | 23950 | 24000 | 24000 | 23950 | 142 |
| 479 | 20231221 | 111500 | 1294357750 | 24000 | 24000 | 24000 | 24000 | 53 |
| 480 | 20231221 | 111400 | 1293085750 | 24000 | 24100 | 24100 | 24000 | 28 |
| 481 | 20231221 | 111300 | 1292413650 | 24100 | 24100 | 24100 | 24100 | 82 |
| 482 | 20231221 | 111200 | 1290437450 | 24100 | 23900 | 24100 | 23900 | 209 |
| 483 | 20231221 | 111100 | 1285400750 | 23900 | 23950 | 23950 | 23900 | 292 |
| 484 | 20231221 | 111000 | 1278409450 | 23950 | 23950 | 23950 | 23950 | 3 |
| 485 | 20231221 | 110900 | 1278337600 | 23950 | 23900 | 23950 | 23900 | 80 |
| 486 | 20231221 | 110800 | 1276425550 | 23950 | 23950 | 23950 | 23950 | 46 |
| 487 | 20231221 | 110700 | 1275323850 | 23950 | 23950 | 23950 | 23900 | 83 |
| 488 | 20231221 | 110600 | 1273339300 | 23950 | 24000 | 24000 | 23950 | 80 |
| 489 | 20231221 | 110500 | 1271422800 | 24000 | 23900 | 24050 | 23900 | 107 |
| 490 | 20231221 | 110400 | 1268857600 | 23950 | 23750 | 23950 | 23750 | 387 |
| 491 | 20231221 | 110300 | 1259596400 | 23750 | 23950 | 23950 | 23700 | 1863 |
| 492 | 20231221 | 110200 | 1215256450 | 23850 | 23900 | 23900 | 23850 | 157 |
| 493 | 20231221 | 110100 | 1211511750 | 23900 | 23900 | 23900 | 23850 | 98 |
| 494 | 20231221 | 110000 | 1209169650 | 23900 | 23850 | 23900 | 23850 | 73 |
| 495 | 20231221 | 105900 | 1207427950 | 23800 | 23900 | 23900 | 23800 | 815 |
| 496 | 20231221 | 105800 | 1187978850 | 23900 | 23900 | 23900 | 23900 | 51 |
| 497 | 20231221 | 105700 | 1186759950 | 23900 | 23900 | 23900 | 23900 | 2 |
| 498 | 20231221 | 105600 | 1186712150 | 23850 | 23850 | 23950 | 23850 | 155 |
| 499 | 20231221 | 105500 | 1183012750 | 23800 | 23900 | 23900 | 23800 | 1203 |
| 500 | 20231221 | 105400 | 1154311450 | 23950 | 23900 | 23950 | 23900 | 406 |
| 501 | 20231221 | 105300 | 1144607850 | 23950 | 23950 | 24000 | 23950 | 1328 |
| 502 | 20231221 | 105200 | 1112802050 | 24000 | 24000 | 24000 | 24000 | 934 |
| 503 | 20231221 | 105100 | 1090386050 | 24050 | 24050 | 24050 | 24000 | 57 |
| 504 | 20231221 | 105000 | 1089016800 | 24050 | 24050 | 24050 | 24050 | 221 |
| 505 | 20231221 | 104900 | 1083701750 | 24050 | 24050 | 24050 | 24050 | 5 |
| 506 | 20231221 | 104800 | 1083581500 | 24050 | 24050 | 24050 | 24050 | 205 |
| 507 | 20231221 | 104700 | 1078651250 | 24050 | 24100 | 24100 | 24050 | 1276 |
| 508 | 20231221 | 104600 | 1047919750 | 24100 | 24100 | 24150 | 24100 | 246 |
| 509 | 20231221 | 104500 | 1041988650 | 24150 | 24150 | 24300 | 24150 | 1620 |
| 510 | 20231221 | 104400 | 1002674950 | 24250 | 24150 | 24250 | 24150 | 31 |
| 511 | 20231221 | 104300 | 1001926200 | 24100 | 24100 | 24100 | 24100 | 286 |
| 512 | 20231221 | 104200 | 995033600 | 24050 | 24050 | 24050 | 24050 | 55 |
| 513 | 20231221 | 104100 | 993710850 | 24050 | 24050 | 24100 | 24000 | 415 |
| 514 | 20231221 | 104000 | 983718700 | 24050 | 24100 | 24100 | 24000 | 167 |
| 515 | 20231221 | 103900 | 979704500 | 24100 | 24000 | 24100 | 24000 | 329 |
| 516 | 20231221 | 103800 | 971798100 | 24000 | 24050 | 24100 | 24000 | 1550 |
| 517 | 20231221 | 103700 | 934543950 | 24050 | 24050 | 24050 | 24050 | 53 |
| 518 | 20231221 | 103600 | 933269300 | 24050 | 24100 | 24100 | 24050 | 62 |
| 519 | 20231221 | 103500 | 931775600 | 24300 | 24050 | 24300 | 24050 | 114 |
| 520 | 20231221 | 103400 | 929031400 | 24300 | 24100 | 24300 | 24050 | 446 |
| 521 | 20231221 | 103300 | 918284650 | 24150 | 24150 | 24150 | 24100 | 257 |
| 522 | 20231221 | 103200 | 912087350 | 24150 | 24100 | 24150 | 24100 | 264 |
| 523 | 20231221 | 103100 | 905716950 | 24100 | 24100 | 24100 | 24100 | 578 |
| 524 | 20231221 | 103000 | 891787150 | 24150 | 24150 | 24150 | 24150 | 607 |
| 525 | 20231221 | 102900 | 877128100 | 24100 | 24100 | 24100 | 24100 | 340 |
| 526 | 20231221 | 102800 | 868934100 | 24100 | 24100 | 24100 | 24100 | 38 |
| 527 | 20231221 | 102700 | 868018300 | 24150 | 24100 | 24150 | 24100 | 8 |
| 528 | 20231221 | 102600 | 867825400 | 24100 | 24100 | 24100 | 24100 | 165 |
| 529 | 20231221 | 102500 | 863848900 | 24100 | 24100 | 24100 | 24100 | 617 |
| 530 | 20231221 | 102400 | 848979200 | 24100 | 24200 | 24200 | 24100 | 843 |
| 531 | 20231221 | 102300 | 828602200 | 24200 | 24200 | 24200 | 24200 | 99 |
| 532 | 20231221 | 102200 | 826206400 | 24200 | 24250 | 24250 | 24200 | 447 |
| 533 | 20231221 | 102100 | 815369350 | 24250 | 24250 | 24250 | 24250 | 57 |
| 534 | 20231221 | 102000 | 813987100 | 24250 | 24200 | 24250 | 24200 | 267 |
| 535 | 20231221 | 101900 | 807518050 | 24250 | 24250 | 24250 | 24250 | 87 |
| 536 | 20231221 | 101800 | 805408300 | 24250 | 24250 | 24250 | 24250 | 360 |
| 537 | 20231221 | 101700 | 796678300 | 24250 | 24300 | 24300 | 24250 | 404 |
| 538 | 20231221 | 101600 | 786879050 | 24300 | 24300 | 24300 | 24300 | 170 |
| 539 | 20231221 | 101500 | 782748050 | 24300 | 24300 | 24300 | 24300 | 5 |
| 540 | 20231221 | 101400 | 782626550 | 24300 | 24300 | 24300 | 24300 | 435 |
| 541 | 20231221 | 101300 | 772056050 | 24300 | 24300 | 24300 | 24300 | 256 |
| 542 | 20231221 | 101200 | 765835250 | 24300 | 24300 | 24300 | 24300 | 62 |
| 543 | 20231221 | 101100 | 764328650 | 24300 | 24350 | 24350 | 24300 | 47 |
| 544 | 20231221 | 101000 | 763185450 | 24350 | 24350 | 24350 | 24350 | 2 |
| 545 | 20231221 | 100900 | 763136750 | 24300 | 24300 | 24300 | 24300 | 68 |
| 546 | 20231221 | 100800 | 761484350 | 24300 | 24300 | 24300 | 24300 | 38 |
| 547 | 20231221 | 100700 | 760560950 | 24300 | 24300 | 24300 | 24300 | 443 |
| 548 | 20231221 | 100600 | 749796050 | 24300 | 24300 | 24300 | 24300 | 111 |
| 549 | 20231221 | 100500 | 747098750 | 24300 | 24200 | 24300 | 24200 | 119 |
| 550 | 20231221 | 100400 | 744208050 | 24200 | 24250 | 24300 | 24200 | 707 |
| 551 | 20231221 | 100300 | 727091850 | 24250 | 24300 | 24300 | 24250 | 520 |
| 552 | 20231221 | 100200 | 714469850 | 24300 | 24300 | 24300 | 24300 | 169 |
| 553 | 20231221 | 100100 | 710363150 | 24300 | 24300 | 24350 | 24300 | 41 |
| 554 | 20231221 | 100000 | 709366800 | 24300 | 24300 | 24300 | 24300 | 25 |
| 555 | 20231221 | 095900 | 708759300 | 24300 | 24300 | 24300 | 24300 | 68 |
| 556 | 20231221 | 095800 | 707106900 | 24300 | 24250 | 24300 | 24200 | 234 |
| 557 | 20231221 | 095700 | 701434500 | 24200 | 24250 | 24250 | 24200 | 474 |
| 558 | 20231221 | 095600 | 689952000 | 24250 | 24250 | 24250 | 24250 | 390 |
| 559 | 20231221 | 095500 | 680494500 | 24250 | 24300 | 24300 | 24250 | 118 |
| 560 | 20231221 | 095400 | 677627500 | 24300 | 24350 | 24350 | 24300 | 3 |
| 561 | 20231221 | 095300 | 677554550 | 24350 | 24350 | 24350 | 24300 | 311 |
| 562 | 20231221 | 095200 | 669996700 | 24300 | 24350 | 24350 | 24300 | 291 |
| 563 | 20231221 | 095100 | 662924900 | 24350 | 24350 | 24350 | 24300 | 152 |
| 564 | 20231221 | 095000 | 659226200 | 24400 | 24300 | 24400 | 24300 | 120 |
| 565 | 20231221 | 094900 | 656304200 | 24300 | 24300 | 24300 | 24300 | 179 |
| 566 | 20231221 | 094800 | 651954500 | 24400 | 24400 | 24400 | 24400 | 7 |
| 567 | 20231221 | 094700 | 651783700 | 24300 | 24300 | 24300 | 24300 | 333 |
| 568 | 20231221 | 094600 | 643691800 | 24250 | 24250 | 24250 | 24250 | 341 |
| 569 | 20231221 | 094500 | 635422550 | 24250 | 24300 | 24300 | 24250 | 602 |
| 570 | 20231221 | 094400 | 620796350 | 24300 | 24450 | 24500 | 24300 | 1709 |
| 571 | 20231221 | 094300 | 579174750 | 24450 | 24500 | 24500 | 24450 | 483 |
| 572 | 20231221 | 094200 | 567363550 | 24500 | 24550 | 24550 | 24500 | 1491 |
| 573 | 20231221 | 094100 | 530785250 | 24600 | 24600 | 24600 | 24600 | 79 |
| 574 | 20231221 | 094000 | 528841850 | 24600 | 24650 | 24650 | 24600 | 388 |
| 575 | 20231221 | 093900 | 519295650 | 24600 | 24650 | 24700 | 24600 | 711 |
| 576 | 20231221 | 093800 | 501755650 | 24650 | 24600 | 24650 | 24600 | 115 |
| 577 | 20231221 | 093700 | 498922650 | 24600 | 24600 | 24600 | 24550 | 86 |
| 578 | 20231221 | 093600 | 496807100 | 24600 | 24600 | 24600 | 24600 | 303 |
| 579 | 20231221 | 093500 | 489353300 | 24600 | 24600 | 24600 | 24600 | 93 |
| 580 | 20231221 | 093400 | 487065500 | 24600 | 24500 | 24650 | 24500 | 446 |
| 581 | 20231221 | 093300 | 476114900 | 24500 | 24600 | 24600 | 24500 | 253 |
| 582 | 20231221 | 093200 | 469902800 | 24600 | 24650 | 24650 | 24600 | 705 |
| 583 | 20231221 | 093100 | 452539550 | 24700 | 24800 | 24850 | 24700 | 1429 |
| 584 | 20231221 | 093000 | 417134750 | 24800 | 24650 | 24800 | 24650 | 1221 |
| 585 | 20231221 | 092900 | 386930650 | 24650 | 24650 | 24750 | 24650 | 575 |
| 586 | 20231221 | 092800 | 372736150 | 24650 | 24550 | 24650 | 24550 | 597 |
| 587 | 20231221 | 092700 | 358053900 | 24550 | 24500 | 24550 | 24500 | 35 |
| 588 | 20231221 | 092600 | 357194700 | 24500 | 24450 | 24500 | 24450 | 142 |
| 589 | 20231221 | 092500 | 353717900 | 24450 | 24500 | 24550 | 24450 | 685 |
| 590 | 20231221 | 092400 | 336939950 | 24500 | 24500 | 24500 | 24500 | 123 |
| 591 | 20231221 | 092300 | 333926450 | 24500 | 24450 | 24500 | 24450 | 257 |
| 592 | 20231221 | 092200 | 327637550 | 24450 | 24500 | 24500 | 24450 | 948 |
| 593 | 20231221 | 092100 | 304446850 | 24500 | 24450 | 24500 | 24450 | 100 |
| 594 | 20231221 | 092000 | 302000850 | 24450 | 24500 | 24500 | 24450 | 117 |
| 595 | 20231221 | 091900 | 299140150 | 24500 | 24500 | 24500 | 24500 | 261 |
| 596 | 20231221 | 091800 | 292745650 | 24500 | 24550 | 24550 | 24500 | 270 |
| 597 | 20231221 | 091700 | 286126650 | 24550 | 24400 | 24550 | 24400 | 121 |
| 598 | 20231221 | 091600 | 283156250 | 24400 | 24550 | 24550 | 24400 | 516 |
| 599 | 20231221 | 091500 | 270503300 | 24600 | 24550 | 24600 | 24500 | 1356 |
| 600 | 20231221 | 091400 | 237217250 | 24550 | 24500 | 24550 | 24500 | 990 |
| 601 | 20231221 | 091300 | 212961100 | 24500 | 24350 | 24500 | 24350 | 949 |
| 602 | 20231221 | 091200 | 189797800 | 24350 | 24350 | 24350 | 24350 | 114 |
| 603 | 20231221 | 091100 | 187021900 | 24450 | 24350 | 24450 | 24300 | 233 |
| 604 | 20231221 | 091000 | 181347850 | 24350 | 24450 | 24500 | 24300 | 1620 |
| 605 | 20231221 | 090900 | 141849200 | 24450 | 24450 | 24500 | 24450 | 520 |
| 606 | 20231221 | 090800 | 129119600 | 24450 | 24350 | 24500 | 24350 | 712 |
| 607 | 20231221 | 090700 | 111712350 | 24300 | 24300 | 24500 | 24300 | 1428 |
| 608 | 20231221 | 090600 | 77005750 | 24200 | 24200 | 24250 | 24200 | 263 |
| 609 | 20231221 | 090500 | 70638400 | 24200 | 24150 | 24200 | 24150 | 199 |
| 610 | 20231221 | 090400 | 65830750 | 24200 | 24200 | 24200 | 24150 | 217 |
| 611 | 20231221 | 090300 | 60582200 | 24250 | 24250 | 24250 | 24150 | 200 |
| 612 | 20231221 | 090200 | 55737850 | 24250 | 24000 | 24250 | 24000 | 376 |
| 613 | 20231221 | 090100 | 46653250 | 24000 | 24100 | 24100 | 23950 | 255 |
| 614 | 20231221 | 090000 | 40520400 | 24050 | 23950 | 24050 | 23950 | 1585 |