35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 195700 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 6344 |
| 3 | 20231218 | 195600 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 4 | 20231218 | 195500 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 5 | 20231218 | 195400 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 6 | 20231218 | 195300 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 7 | 20231218 | 195200 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 8 | 20231218 | 195100 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 9 | 20231218 | 195000 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 10 | 20231218 | 194900 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 11 | 20231218 | 194800 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 12 | 20231218 | 194700 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 13 | 20231218 | 194600 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 14 | 20231218 | 194500 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 15 | 20231218 | 194400 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 16 | 20231218 | 194300 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 17 | 20231218 | 194200 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 18 | 20231218 | 194100 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 19 | 20231218 | 194000 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 20 | 20231218 | 193900 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 21 | 20231218 | 193800 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 22 | 20231218 | 193700 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 23 | 20231218 | 193600 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 24 | 20231218 | 193500 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 25 | 20231218 | 193400 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 26 | 20231218 | 193300 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 27 | 20231218 | 193200 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 28 | 20231218 | 193100 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 29 | 20231218 | 193000 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 30 | 20231218 | 192900 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 31 | 20231218 | 192800 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 32 | 20231218 | 192700 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 6344 |
| 33 | 20231218 | 192600 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 34 | 20231218 | 192500 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 35 | 20231218 | 192400 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 36 | 20231218 | 192300 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 37 | 20231218 | 192200 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 38 | 20231218 | 192100 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 39 | 20231218 | 192000 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 40 | 20231218 | 191900 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 41 | 20231218 | 191800 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 42 | 20231218 | 191700 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 43 | 20231218 | 191600 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 44 | 20231218 | 191500 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 45 | 20231218 | 191400 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 46 | 20231218 | 191300 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 47 | 20231218 | 191200 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 48 | 20231218 | 191100 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 49 | 20231218 | 191000 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 50 | 20231218 | 190900 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 51 | 20231218 | 190800 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 52 | 20231218 | 190700 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 53 | 20231218 | 190600 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 54 | 20231218 | 190500 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 55 | 20231218 | 190400 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 56 | 20231218 | 190300 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 57 | 20231218 | 190200 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 58 | 20231218 | 190100 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 59 | 20231218 | 190000 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 60 | 20231218 | 185900 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 61 | 20231218 | 185800 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 62 | 20231218 | 185700 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 6344 |
| 63 | 20231218 | 185600 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 64 | 20231218 | 185500 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 65 | 20231218 | 185400 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 66 | 20231218 | 185300 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 67 | 20231218 | 185200 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 68 | 20231218 | 185100 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 69 | 20231218 | 185000 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 70 | 20231218 | 184900 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 71 | 20231218 | 184800 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 72 | 20231218 | 184700 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 73 | 20231218 | 184600 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 74 | 20231218 | 184500 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 75 | 20231218 | 184400 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 76 | 20231218 | 184300 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 77 | 20231218 | 184200 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 78 | 20231218 | 184100 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 79 | 20231218 | 184000 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 80 | 20231218 | 183900 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 81 | 20231218 | 183800 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 82 | 20231218 | 183700 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 83 | 20231218 | 183600 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 84 | 20231218 | 183500 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 85 | 20231218 | 183400 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 86 | 20231218 | 183300 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 87 | 20231218 | 183200 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 88 | 20231218 | 183100 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 89 | 20231218 | 183000 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 90 | 20231218 | 182900 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 91 | 20231218 | 182800 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 92 | 20231218 | 182700 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 6344 |
| 93 | 20231218 | 182600 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 94 | 20231218 | 182500 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 95 | 20231218 | 182400 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 96 | 20231218 | 182300 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 97 | 20231218 | 182200 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 98 | 20231218 | 182100 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 99 | 20231218 | 182000 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 100 | 20231218 | 181900 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 101 | 20231218 | 181800 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 102 | 20231218 | 181700 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 103 | 20231218 | 181600 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 104 | 20231218 | 181500 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 105 | 20231218 | 181400 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 106 | 20231218 | 181300 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 107 | 20231218 | 181200 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 108 | 20231218 | 181100 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 109 | 20231218 | 181000 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 110 | 20231218 | 180900 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 111 | 20231218 | 180800 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 112 | 20231218 | 180700 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 113 | 20231218 | 180600 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 114 | 20231218 | 180500 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 115 | 20231218 | 180400 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 116 | 20231218 | 180300 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 117 | 20231218 | 180200 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 118 | 20231218 | 180100 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 119 | 20231218 | 180000 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 120 | 20231218 | 175900 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 121 | 20231218 | 175800 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 122 | 20231218 | 175700 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 6344 |
| 123 | 20231218 | 175600 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 124 | 20231218 | 175500 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 125 | 20231218 | 175400 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 126 | 20231218 | 175300 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 127 | 20231218 | 175200 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 128 | 20231218 | 175100 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 129 | 20231218 | 175000 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 130 | 20231218 | 174900 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 131 | 20231218 | 174800 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 132 | 20231218 | 174700 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 133 | 20231218 | 174600 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 134 | 20231218 | 174500 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 135 | 20231218 | 174400 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 136 | 20231218 | 174300 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 137 | 20231218 | 174200 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 138 | 20231218 | 174100 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 139 | 20231218 | 174000 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 140 | 20231218 | 173900 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 141 | 20231218 | 173800 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 142 | 20231218 | 173700 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 143 | 20231218 | 173600 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 144 | 20231218 | 173500 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 145 | 20231218 | 173400 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 146 | 20231218 | 173300 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 147 | 20231218 | 173200 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 148 | 20231218 | 173100 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 149 | 20231218 | 173000 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 150 | 20231218 | 172900 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 151 | 20231218 | 172800 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 152 | 20231218 | 172700 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 6344 |
| 153 | 20231218 | 172600 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 154 | 20231218 | 172500 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 155 | 20231218 | 172400 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 156 | 20231218 | 172300 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 157 | 20231218 | 172200 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 158 | 20231218 | 172100 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 159 | 20231218 | 172000 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 160 | 20231218 | 171900 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 161 | 20231218 | 171800 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 162 | 20231218 | 171700 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 163 | 20231218 | 171600 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 164 | 20231218 | 171500 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 165 | 20231218 | 171400 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 166 | 20231218 | 171300 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 167 | 20231218 | 171200 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 168 | 20231218 | 171100 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 169 | 20231218 | 171000 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 170 | 20231218 | 170900 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 171 | 20231218 | 170800 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 172 | 20231218 | 170700 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 173 | 20231218 | 170600 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 174 | 20231218 | 170500 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 175 | 20231218 | 170400 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 176 | 20231218 | 170300 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 177 | 20231218 | 170200 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 178 | 20231218 | 170100 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 179 | 20231218 | 170000 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 180 | 20231218 | 165900 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 181 | 20231218 | 165800 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 182 | 20231218 | 165700 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 6344 |
| 183 | 20231218 | 165600 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 184 | 20231218 | 165500 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 185 | 20231218 | 165400 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 186 | 20231218 | 165300 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 187 | 20231218 | 165200 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 188 | 20231218 | 165100 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 189 | 20231218 | 165000 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 190 | 20231218 | 164900 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 191 | 20231218 | 164800 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 192 | 20231218 | 164700 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 193 | 20231218 | 164600 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 194 | 20231218 | 164500 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 195 | 20231218 | 164400 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 196 | 20231218 | 164300 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 197 | 20231218 | 164200 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 198 | 20231218 | 164100 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 199 | 20231218 | 164000 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 200 | 20231218 | 163900 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 201 | 20231218 | 163800 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 202 | 20231218 | 163700 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 203 | 20231218 | 163600 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 204 | 20231218 | 163500 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 205 | 20231218 | 163400 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 206 | 20231218 | 163300 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 207 | 20231218 | 163200 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 208 | 20231218 | 163100 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 209 | 20231218 | 163000 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 210 | 20231218 | 162900 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 211 | 20231218 | 162800 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 212 | 20231218 | 162700 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 6344 |
| 213 | 20231218 | 162600 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 214 | 20231218 | 162500 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 215 | 20231218 | 162400 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 216 | 20231218 | 162300 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 217 | 20231218 | 162200 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 218 | 20231218 | 162100 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 219 | 20231218 | 162000 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 220 | 20231218 | 161900 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 221 | 20231218 | 161800 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 222 | 20231218 | 161700 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 223 | 20231218 | 161600 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 224 | 20231218 | 161500 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 225 | 20231218 | 161400 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 226 | 20231218 | 161300 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 227 | 20231218 | 161200 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 228 | 20231218 | 161100 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 229 | 20231218 | 161000 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 230 | 20231218 | 160900 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 231 | 20231218 | 160800 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 232 | 20231218 | 160700 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 233 | 20231218 | 160600 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 234 | 20231218 | 160500 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 235 | 20231218 | 160400 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 236 | 20231218 | 160300 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 237 | 20231218 | 160200 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 238 | 20231218 | 160100 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 239 | 20231218 | 160000 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 240 | 20231218 | 155900 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 241 | 20231218 | 155800 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 242 | 20231218 | 155700 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 6344 |
| 243 | 20231218 | 155600 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 244 | 20231218 | 155500 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 245 | 20231218 | 155400 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 246 | 20231218 | 155300 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 247 | 20231218 | 155200 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 248 | 20231218 | 155100 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 249 | 20231218 | 155000 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 250 | 20231218 | 154900 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 251 | 20231218 | 154800 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 252 | 20231218 | 154700 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 253 | 20231218 | 154600 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 254 | 20231218 | 154500 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 255 | 20231218 | 154400 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 256 | 20231218 | 154300 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 257 | 20231218 | 154200 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 258 | 20231218 | 154100 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 259 | 20231218 | 154000 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 260 | 20231218 | 153900 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 261 | 20231218 | 153800 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 262 | 20231218 | 153700 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 263 | 20231218 | 153600 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 264 | 20231218 | 153500 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 265 | 20231218 | 153400 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 266 | 20231218 | 153300 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 267 | 20231218 | 153200 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 268 | 20231218 | 153100 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 269 | 20231218 | 153000 | 7716084700 | 22000 | 22000 | 22000 | 22000 | 6344 |
| 270 | 20231218 | 152900 | 7576516700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 271 | 20231218 | 152800 | 7576516700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 272 | 20231218 | 152700 | 7576516700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 273 | 20231218 | 152600 | 7576516700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 274 | 20231218 | 152500 | 7576516700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 275 | 20231218 | 152400 | 7576516700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 276 | 20231218 | 152300 | 7576516700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 277 | 20231218 | 152200 | 7576516700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 278 | 20231218 | 152100 | 7576516700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 279 | 20231218 | 152000 | 7576516700 | 22050 | 22050 | 22050 | 22050 | 0 |
| 280 | 20231218 | 151900 | 7576516700 | 22050 | 22050 | 22050 | 22000 | 344 |
| 281 | 20231218 | 151800 | 7568933500 | 22050 | 22050 | 22050 | 22000 | 112 |
| 282 | 20231218 | 151700 | 7566465100 | 22050 | 22050 | 22100 | 22050 | 707 |
| 283 | 20231218 | 151600 | 7550875100 | 22050 | 22050 | 22100 | 22000 | 1612 |
| 284 | 20231218 | 151500 | 7515323550 | 22000 | 22000 | 22050 | 22000 | 672 |
| 285 | 20231218 | 151400 | 7500523150 | 22000 | 22050 | 22050 | 22000 | 384 |
| 286 | 20231218 | 151300 | 7492070300 | 22050 | 22000 | 22050 | 22000 | 1379 |
| 287 | 20231218 | 151200 | 7461701450 | 22000 | 22050 | 22050 | 22000 | 692 |
| 288 | 20231218 | 151100 | 7446457950 | 22000 | 22000 | 22050 | 22000 | 100 |
| 289 | 20231218 | 151000 | 7444255350 | 22050 | 22050 | 22050 | 22000 | 313 |
| 290 | 20231218 | 150900 | 7437363400 | 22000 | 22050 | 22050 | 22000 | 284 |
| 291 | 20231218 | 150800 | 7431112050 | 22050 | 22000 | 22050 | 22000 | 359 |
| 292 | 20231218 | 150700 | 7423205350 | 22050 | 22000 | 22050 | 22000 | 517 |
| 293 | 20231218 | 150600 | 7411818000 | 22000 | 22000 | 22050 | 22000 | 684 |
| 294 | 20231218 | 150500 | 7396751700 | 22000 | 22000 | 22050 | 22000 | 343 |
| 295 | 20231218 | 150400 | 7389196850 | 22000 | 22050 | 22050 | 22000 | 706 |
| 296 | 20231218 | 150300 | 7373645450 | 22050 | 22000 | 22050 | 22000 | 512 |
| 297 | 20231218 | 150200 | 7362378800 | 22000 | 22050 | 22050 | 22000 | 541 |
| 298 | 20231218 | 150100 | 7350466600 | 22050 | 22000 | 22050 | 22000 | 197 |
| 299 | 20231218 | 150000 | 7346131700 | 22050 | 22000 | 22050 | 22000 | 932 |
| 300 | 20231218 | 145900 | 7325606700 | 22000 | 22000 | 22050 | 22000 | 167 |
| 301 | 20231218 | 145800 | 7321931950 | 22000 | 22000 | 22050 | 22000 | 992 |
| 302 | 20231218 | 145700 | 7300075900 | 22000 | 22050 | 22050 | 22000 | 553 |
| 303 | 20231218 | 145600 | 7287897050 | 22050 | 22000 | 22050 | 22000 | 431 |
| 304 | 20231218 | 145500 | 7278412500 | 22000 | 22000 | 22050 | 22000 | 413 |
| 305 | 20231218 | 145400 | 7269320150 | 22050 | 22050 | 22050 | 22000 | 790 |
| 306 | 20231218 | 145300 | 7251930800 | 22000 | 22000 | 22050 | 22000 | 240 |
| 307 | 20231218 | 145200 | 7246649400 | 22000 | 22000 | 22050 | 22000 | 955 |
| 308 | 20231218 | 145100 | 7225638100 | 22050 | 22050 | 22050 | 22000 | 320 |
| 309 | 20231218 | 145000 | 7218593450 | 22050 | 22000 | 22050 | 22000 | 266 |
| 310 | 20231218 | 144900 | 7212738700 | 22000 | 22050 | 22100 | 22000 | 1926 |
| 311 | 20231218 | 144800 | 7170281450 | 22050 | 22050 | 22100 | 22050 | 1083 |
| 312 | 20231218 | 144700 | 7146400800 | 22100 | 22050 | 22100 | 22050 | 288 |
| 313 | 20231218 | 144600 | 7140049650 | 22100 | 22100 | 22100 | 22050 | 226 |
| 314 | 20231218 | 144500 | 7135062800 | 22100 | 22050 | 22100 | 22050 | 569 |
| 315 | 20231218 | 144400 | 7122509200 | 22100 | 22100 | 22100 | 22050 | 165 |
| 316 | 20231218 | 144300 | 7118870100 | 22050 | 22050 | 22100 | 22050 | 370 |
| 317 | 20231218 | 144200 | 7110706550 | 22050 | 22100 | 22100 | 22050 | 161 |
| 318 | 20231218 | 144100 | 7107155300 | 22050 | 22050 | 22100 | 22050 | 295 |
| 319 | 20231218 | 144000 | 7100650200 | 22100 | 22050 | 22100 | 22050 | 203 |
| 320 | 20231218 | 143900 | 7096173600 | 22050 | 22100 | 22100 | 22050 | 179 |
| 321 | 20231218 | 143800 | 7092225500 | 22100 | 22100 | 22100 | 22050 | 208 |
| 322 | 20231218 | 143700 | 7087638300 | 22100 | 22050 | 22100 | 22050 | 169 |
| 323 | 20231218 | 143600 | 7083911400 | 22100 | 22050 | 22100 | 22050 | 320 |
| 324 | 20231218 | 143500 | 7076854800 | 22050 | 22050 | 22100 | 22050 | 143 |
| 325 | 20231218 | 143400 | 7073700450 | 22050 | 22050 | 22100 | 22050 | 168 |
| 326 | 20231218 | 143300 | 7069993950 | 22050 | 22050 | 22100 | 22050 | 195 |
| 327 | 20231218 | 143200 | 7065693950 | 22050 | 22050 | 22100 | 22050 | 242 |
| 328 | 20231218 | 143100 | 7060357500 | 22100 | 22050 | 22100 | 22050 | 197 |
| 329 | 20231218 | 143000 | 7056012500 | 22050 | 22100 | 22100 | 22050 | 224 |
| 330 | 20231218 | 142900 | 7051072700 | 22050 | 22100 | 22100 | 22050 | 109 |
| 331 | 20231218 | 142800 | 7048669150 | 22050 | 22050 | 22100 | 22050 | 2080 |
| 332 | 20231218 | 142700 | 7002804300 | 22100 | 22100 | 22100 | 22050 | 354 |
| 333 | 20231218 | 142600 | 6994997400 | 22050 | 22100 | 22100 | 22050 | 274 |
| 334 | 20231218 | 142500 | 6988955150 | 22100 | 22050 | 22100 | 22050 | 312 |
| 335 | 20231218 | 142400 | 6982075150 | 22100 | 22050 | 22100 | 22050 | 337 |
| 336 | 20231218 | 142300 | 6974643350 | 22050 | 22050 | 22100 | 22050 | 41 |
| 337 | 20231218 | 142200 | 6973738800 | 22100 | 22050 | 22100 | 22050 | 314 |
| 338 | 20231218 | 142100 | 6966814600 | 22050 | 22100 | 22100 | 22050 | 172 |
| 339 | 20231218 | 142000 | 6963021600 | 22100 | 22050 | 22100 | 22050 | 211 |
| 340 | 20231218 | 141900 | 6958368000 | 22050 | 22100 | 22100 | 22050 | 140 |
| 341 | 20231218 | 141800 | 6955280600 | 22100 | 22050 | 22100 | 22050 | 260 |
| 342 | 20231218 | 141700 | 6949547000 | 22100 | 22050 | 22100 | 22050 | 173 |
| 343 | 20231218 | 141600 | 6945731600 | 22100 | 22050 | 22100 | 22050 | 317 |
| 344 | 20231218 | 141500 | 6938739200 | 22100 | 22100 | 22100 | 22050 | 208 |
| 345 | 20231218 | 141400 | 6934152250 | 22100 | 22050 | 22100 | 22050 | 1323 |
| 346 | 20231218 | 141300 | 6904977600 | 22050 | 22100 | 22100 | 22050 | 48 |
| 347 | 20231218 | 141200 | 6903918600 | 22050 | 22050 | 22100 | 22050 | 568 |
| 348 | 20231218 | 141100 | 6891376600 | 22100 | 22050 | 22100 | 22050 | 241 |
| 349 | 20231218 | 141000 | 6886060250 | 22100 | 22050 | 22100 | 22050 | 212 |
| 350 | 20231218 | 140900 | 6881380450 | 22100 | 22050 | 22100 | 22050 | 325 |
| 351 | 20231218 | 140800 | 6874210950 | 22100 | 22100 | 22100 | 22050 | 50 |
| 352 | 20231218 | 140700 | 6873107100 | 22050 | 22050 | 22100 | 22050 | 312 |
| 353 | 20231218 | 140600 | 6866226650 | 22100 | 22050 | 22100 | 22000 | 1278 |
| 354 | 20231218 | 140500 | 6838047250 | 22050 | 22050 | 22100 | 22050 | 997 |
| 355 | 20231218 | 140400 | 6816059750 | 22100 | 22050 | 22100 | 22050 | 391 |
| 356 | 20231218 | 140300 | 6807435700 | 22100 | 22050 | 22100 | 22050 | 636 |
| 357 | 20231218 | 140200 | 6793407750 | 22100 | 22100 | 22100 | 22050 | 854 |
| 358 | 20231218 | 140100 | 6774564750 | 22100 | 22150 | 22150 | 22050 | 2376 |
| 359 | 20231218 | 140000 | 6722083850 | 22150 | 22150 | 22150 | 22100 | 312 |
| 360 | 20231218 | 135900 | 6715181750 | 22100 | 22050 | 22150 | 22050 | 2819 |
| 361 | 20231218 | 135800 | 6652936300 | 22100 | 22050 | 22100 | 22050 | 526 |
| 362 | 20231218 | 135700 | 6641317050 | 22050 | 22050 | 22100 | 22050 | 980 |
| 363 | 20231218 | 135600 | 6619706300 | 22050 | 22050 | 22100 | 22050 | 2508 |
| 364 | 20231218 | 135500 | 6564300450 | 22050 | 22050 | 22100 | 22050 | 347 |
| 365 | 20231218 | 135400 | 6556646450 | 22050 | 22100 | 22100 | 22050 | 380 |
| 366 | 20231218 | 135300 | 6548265600 | 22100 | 22050 | 22100 | 22050 | 295 |
| 367 | 20231218 | 135200 | 6541757050 | 22050 | 22100 | 22100 | 22050 | 229 |
| 368 | 20231218 | 135100 | 6536705450 | 22050 | 22050 | 22100 | 22050 | 277 |
| 369 | 20231218 | 135000 | 6530592450 | 22100 | 22050 | 22100 | 22050 | 244 |
| 370 | 20231218 | 134900 | 6525210850 | 22050 | 22100 | 22100 | 22050 | 150 |
| 371 | 20231218 | 134800 | 6521900300 | 22100 | 22050 | 22100 | 22050 | 375 |
| 372 | 20231218 | 134700 | 6513626450 | 22050 | 22100 | 22100 | 22050 | 102 |
| 373 | 20231218 | 134600 | 6511376750 | 22050 | 22100 | 22100 | 22050 | 375 |
| 374 | 20231218 | 134500 | 6503104800 | 22100 | 22100 | 22100 | 22050 | 314 |
| 375 | 20231218 | 134400 | 6496179100 | 22100 | 22050 | 22100 | 22050 | 152 |
| 376 | 20231218 | 134300 | 6492826150 | 22050 | 22100 | 22100 | 22050 | 229 |
| 377 | 20231218 | 134200 | 6487773650 | 22100 | 22100 | 22100 | 22050 | 677 |
| 378 | 20231218 | 134100 | 6472844400 | 22100 | 22100 | 22100 | 22050 | 194 |
| 379 | 20231218 | 134000 | 6468564350 | 22050 | 22050 | 22100 | 22050 | 595 |
| 380 | 20231218 | 133900 | 6455444050 | 22100 | 22100 | 22100 | 22050 | 426 |
| 381 | 20231218 | 133800 | 6446046000 | 22050 | 22100 | 22100 | 22050 | 288 |
| 382 | 20231218 | 133700 | 6439691650 | 22100 | 22100 | 22100 | 22050 | 137 |
| 383 | 20231218 | 133600 | 6436669100 | 22050 | 22100 | 22100 | 22050 | 247 |
| 384 | 20231218 | 133500 | 6431220900 | 22050 | 22100 | 22100 | 22050 | 305 |
| 385 | 20231218 | 133400 | 6424489250 | 22100 | 22100 | 22100 | 22050 | 134 |
| 386 | 20231218 | 133300 | 6421533900 | 22050 | 22050 | 22100 | 22050 | 345 |
| 387 | 20231218 | 133200 | 6413924550 | 22100 | 22050 | 22100 | 22050 | 740 |
| 388 | 20231218 | 133100 | 6397604600 | 22050 | 22050 | 22100 | 22050 | 245 |
| 389 | 20231218 | 133000 | 6392201350 | 22050 | 22100 | 22100 | 22050 | 181 |
| 390 | 20231218 | 132900 | 6388206600 | 22100 | 22050 | 22100 | 22050 | 256 |
| 391 | 20231218 | 132800 | 6382560350 | 22100 | 22050 | 22100 | 22050 | 173 |
| 392 | 20231218 | 132700 | 6378743050 | 22100 | 22100 | 22100 | 22050 | 2268 |
| 393 | 20231218 | 132600 | 6328631000 | 22050 | 22000 | 22100 | 22000 | 1974 |
| 394 | 20231218 | 132500 | 6285104950 | 22050 | 22100 | 22100 | 22000 | 4275 |
| 395 | 20231218 | 132400 | 6190843550 | 22050 | 22050 | 22100 | 22050 | 407 |
| 396 | 20231218 | 132300 | 6181867700 | 22050 | 22050 | 22100 | 22050 | 517 |
| 397 | 20231218 | 132200 | 6170465600 | 22050 | 22100 | 22100 | 22050 | 109 |
| 398 | 20231218 | 132100 | 6168060300 | 22050 | 22100 | 22100 | 22050 | 344 |
| 399 | 20231218 | 132000 | 6160473000 | 22050 | 22050 | 22100 | 22050 | 354 |
| 400 | 20231218 | 131900 | 6152665200 | 22050 | 22050 | 22100 | 22050 | 306 |
| 401 | 20231218 | 131800 | 6145916250 | 22100 | 22100 | 22100 | 22050 | 244 |
| 402 | 20231218 | 131700 | 6140531750 | 22100 | 22100 | 22100 | 22050 | 203 |
| 403 | 20231218 | 131600 | 6136053650 | 22050 | 22100 | 22100 | 22050 | 140 |
| 404 | 20231218 | 131500 | 6132965950 | 22050 | 22100 | 22100 | 22050 | 335 |
| 405 | 20231218 | 131400 | 6125579000 | 22100 | 22100 | 22100 | 22050 | 148 |
| 406 | 20231218 | 131300 | 6122314450 | 22050 | 22050 | 22100 | 22050 | 247 |
| 407 | 20231218 | 131200 | 6116867650 | 22100 | 22050 | 22100 | 22050 | 82 |
| 408 | 20231218 | 131100 | 6115059100 | 22050 | 22050 | 22100 | 22050 | 358 |
| 409 | 20231218 | 131000 | 6107164200 | 22100 | 22050 | 22100 | 22050 | 123 |
| 410 | 20231218 | 130900 | 6104449100 | 22050 | 22050 | 22100 | 22050 | 254 |
| 411 | 20231218 | 130800 | 6098847600 | 22050 | 22100 | 22100 | 22050 | 150 |
| 412 | 20231218 | 130700 | 6095539750 | 22100 | 22050 | 22100 | 22050 | 231 |
| 413 | 20231218 | 130600 | 6090443600 | 22100 | 22050 | 22100 | 22050 | 173 |
| 414 | 20231218 | 130500 | 6086627550 | 22050 | 22050 | 22100 | 22050 | 206 |
| 415 | 20231218 | 130400 | 6082083000 | 22100 | 22100 | 22100 | 22050 | 284 |
| 416 | 20231218 | 130300 | 6075819350 | 22100 | 22050 | 22100 | 22050 | 184 |
| 417 | 20231218 | 130200 | 6071761200 | 22100 | 22100 | 22100 | 22050 | 228 |
| 418 | 20231218 | 130100 | 6066731150 | 22100 | 22100 | 22100 | 22050 | 32 |
| 419 | 20231218 | 130000 | 6066025150 | 22050 | 22050 | 22100 | 22050 | 197 |
| 420 | 20231218 | 125900 | 6061678700 | 22050 | 22100 | 22100 | 22050 | 110 |
| 421 | 20231218 | 125800 | 6059252350 | 22050 | 22050 | 22100 | 22000 | 1650 |
| 422 | 20231218 | 125700 | 6022873950 | 22050 | 22100 | 22100 | 22000 | 2130 |
| 423 | 20231218 | 125600 | 5975907000 | 22050 | 22050 | 22100 | 22050 | 389 |
| 424 | 20231218 | 125500 | 5967328950 | 22100 | 22100 | 22100 | 22050 | 1061 |
| 425 | 20231218 | 125400 | 5943931350 | 22100 | 22100 | 22100 | 22050 | 431 |
| 426 | 20231218 | 125300 | 5934427250 | 22100 | 22150 | 22150 | 22050 | 1330 |
| 427 | 20231218 | 125200 | 5905037450 | 22100 | 22100 | 22150 | 22100 | 382 |
| 428 | 20231218 | 125100 | 5896592850 | 22150 | 22150 | 22150 | 22100 | 248 |
| 429 | 20231218 | 125000 | 5891111100 | 22150 | 22100 | 22150 | 22100 | 376 |
| 430 | 20231218 | 124900 | 5882800850 | 22100 | 22150 | 22150 | 22100 | 263 |
| 431 | 20231218 | 124800 | 5876986000 | 22150 | 22100 | 22150 | 22100 | 430 |
| 432 | 20231218 | 124700 | 5867481950 | 22100 | 22100 | 22150 | 22100 | 415 |
| 433 | 20231218 | 124600 | 5858308200 | 22150 | 22100 | 22150 | 22050 | 552 |
| 434 | 20231218 | 124500 | 5846108400 | 22100 | 22050 | 22100 | 22050 | 532 |
| 435 | 20231218 | 124400 | 5834373100 | 22100 | 22100 | 22100 | 22050 | 253 |
| 436 | 20231218 | 124300 | 5828792400 | 22050 | 22100 | 22100 | 22050 | 452 |
| 437 | 20231218 | 124200 | 5818822550 | 22100 | 22050 | 22100 | 22050 | 363 |
| 438 | 20231218 | 124100 | 5810814750 | 22050 | 22100 | 22100 | 22050 | 428 |
| 439 | 20231218 | 124000 | 5801368800 | 22100 | 22150 | 22150 | 22100 | 558 |
| 440 | 20231218 | 123900 | 5789036000 | 22100 | 22100 | 22150 | 22100 | 459 |
| 441 | 20231218 | 123800 | 5778889950 | 22150 | 22100 | 22150 | 22100 | 344 |
| 442 | 20231218 | 123700 | 5771286050 | 22100 | 22100 | 22150 | 22050 | 386 |
| 443 | 20231218 | 123600 | 5762757400 | 22100 | 22100 | 22150 | 22050 | 309 |
| 444 | 20231218 | 123500 | 5755931050 | 22150 | 22150 | 22150 | 22100 | 260 |
| 445 | 20231218 | 123400 | 5750184500 | 22100 | 22100 | 22150 | 22100 | 307 |
| 446 | 20231218 | 123300 | 5743397600 | 22150 | 22100 | 22150 | 22100 | 426 |
| 447 | 20231218 | 123200 | 5733981150 | 22100 | 22100 | 22100 | 22050 | 411 |
| 448 | 20231218 | 123100 | 5724914800 | 22050 | 22100 | 22100 | 22050 | 396 |
| 449 | 20231218 | 123000 | 5716172950 | 22100 | 22150 | 22150 | 22050 | 403 |
| 450 | 20231218 | 122900 | 5707268950 | 22100 | 22150 | 22150 | 22100 | 1177 |
| 451 | 20231218 | 122800 | 5681229700 | 22100 | 22150 | 22150 | 22100 | 402 |
| 452 | 20231218 | 122700 | 5672344950 | 22150 | 22150 | 22150 | 22100 | 310 |
| 453 | 20231218 | 122600 | 5665489700 | 22150 | 22150 | 22150 | 22100 | 398 |
| 454 | 20231218 | 122500 | 5656693150 | 22100 | 22100 | 22150 | 22100 | 1253 |
| 455 | 20231218 | 122400 | 5628996350 | 22100 | 22050 | 22100 | 22050 | 501 |
| 456 | 20231218 | 122300 | 5617941350 | 22100 | 22100 | 22100 | 22050 | 426 |
| 457 | 20231218 | 122200 | 5608538550 | 22100 | 22100 | 22100 | 22050 | 966 |
| 458 | 20231218 | 122100 | 5587207250 | 22100 | 22100 | 22100 | 22050 | 505 |
| 459 | 20231218 | 122000 | 5576061900 | 22100 | 22050 | 22100 | 22050 | 363 |
| 460 | 20231218 | 121900 | 5568055400 | 22050 | 22050 | 22100 | 22050 | 365 |
| 461 | 20231218 | 121800 | 5560005600 | 22050 | 22050 | 22100 | 22050 | 417 |
| 462 | 20231218 | 121700 | 5550809900 | 22050 | 22100 | 22100 | 22050 | 275 |
| 463 | 20231218 | 121600 | 5544742500 | 22050 | 22100 | 22100 | 22050 | 1104 |
| 464 | 20231218 | 121500 | 5520399150 | 22050 | 22100 | 22100 | 22050 | 242 |
| 465 | 20231218 | 121400 | 5515062350 | 22100 | 22100 | 22100 | 22050 | 554 |
| 466 | 20231218 | 121300 | 5502840750 | 22100 | 22100 | 22100 | 22050 | 272 |
| 467 | 20231218 | 121200 | 5496839700 | 22100 | 22100 | 22100 | 22050 | 287 |
| 468 | 20231218 | 121100 | 5490507750 | 22100 | 22100 | 22100 | 22050 | 467 |
| 469 | 20231218 | 121000 | 5480202650 | 22050 | 22150 | 22150 | 22050 | 1647 |
| 470 | 20231218 | 120900 | 5443810500 | 22150 | 22100 | 22150 | 22100 | 715 |
| 471 | 20231218 | 120800 | 5428006100 | 22100 | 22100 | 22150 | 22100 | 321 |
| 472 | 20231218 | 120700 | 5420910950 | 22100 | 22100 | 22150 | 22100 | 282 |
| 473 | 20231218 | 120600 | 5414676100 | 22100 | 22100 | 22150 | 22100 | 522 |
| 474 | 20231218 | 120500 | 5403139200 | 22100 | 22200 | 22200 | 22100 | 2298 |
| 475 | 20231218 | 120400 | 5352241750 | 22200 | 22200 | 22200 | 22150 | 473 |
| 476 | 20231218 | 120300 | 5341759550 | 22200 | 22150 | 22200 | 22150 | 333 |
| 477 | 20231218 | 120200 | 5334381800 | 22150 | 22200 | 22200 | 22150 | 341 |
| 478 | 20231218 | 120100 | 5326825850 | 22200 | 22150 | 22200 | 22150 | 269 |
| 479 | 20231218 | 120000 | 5320861700 | 22150 | 22200 | 22200 | 22150 | 334 |
| 480 | 20231218 | 115900 | 5313460500 | 22200 | 22200 | 22200 | 22150 | 552 |
| 481 | 20231218 | 115800 | 5301232250 | 22200 | 22150 | 22200 | 22150 | 344 |
| 482 | 20231218 | 115700 | 5293608800 | 22200 | 22150 | 22200 | 22150 | 457 |
| 483 | 20231218 | 115600 | 5283483650 | 22150 | 22150 | 22200 | 22150 | 380 |
| 484 | 20231218 | 115500 | 5275061650 | 22200 | 22150 | 22200 | 22150 | 291 |
| 485 | 20231218 | 115400 | 5268613550 | 22150 | 22200 | 22200 | 22150 | 341 |
| 486 | 20231218 | 115300 | 5261058650 | 22150 | 22200 | 22200 | 22150 | 470 |
| 487 | 20231218 | 115200 | 5250641250 | 22200 | 22200 | 22200 | 22150 | 422 |
| 488 | 20231218 | 115100 | 5241291200 | 22150 | 22150 | 22200 | 22150 | 1021 |
| 489 | 20231218 | 115000 | 5218670500 | 22200 | 22250 | 22250 | 22150 | 805 |
| 490 | 20231218 | 114900 | 5200802050 | 22200 | 22200 | 22250 | 22150 | 1603 |
| 491 | 20231218 | 114800 | 5165219450 | 22200 | 22200 | 22200 | 22150 | 1269 |
| 492 | 20231218 | 114700 | 5137059550 | 22200 | 22150 | 22200 | 22150 | 453 |
| 493 | 20231218 | 114600 | 5127024900 | 22200 | 22150 | 22200 | 22150 | 223 |
| 494 | 20231218 | 114500 | 5122084800 | 22200 | 22200 | 22200 | 22150 | 393 |
| 495 | 20231218 | 114400 | 5113378450 | 22150 | 22150 | 22200 | 22150 | 228 |
| 496 | 20231218 | 114300 | 5108327900 | 22150 | 22200 | 22200 | 22150 | 183 |
| 497 | 20231218 | 114200 | 5104272500 | 22150 | 22150 | 22200 | 22150 | 1562 |
| 498 | 20231218 | 114100 | 5069673350 | 22100 | 22150 | 22150 | 22100 | 383 |
| 499 | 20231218 | 114000 | 5061203800 | 22100 | 22100 | 22150 | 22100 | 442 |
| 500 | 20231218 | 113900 | 5051434450 | 22150 | 22100 | 22150 | 22100 | 1459 |
| 501 | 20231218 | 113800 | 5019130050 | 22150 | 22150 | 22150 | 22100 | 350 |
| 502 | 20231218 | 113700 | 5011394200 | 22150 | 22100 | 22150 | 22100 | 497 |
| 503 | 20231218 | 113600 | 5000406300 | 22100 | 22150 | 22150 | 22100 | 1757 |
| 504 | 20231218 | 113500 | 4961572500 | 22150 | 22150 | 22150 | 22100 | 1621 |
| 505 | 20231218 | 113400 | 4925746200 | 22100 | 22100 | 22150 | 22100 | 362 |
| 506 | 20231218 | 113300 | 4917743150 | 22150 | 22100 | 22150 | 22100 | 658 |
| 507 | 20231218 | 113200 | 4903186650 | 22150 | 22150 | 22150 | 22100 | 186 |
| 508 | 20231218 | 113100 | 4899071250 | 22100 | 22150 | 22150 | 22100 | 304 |
| 509 | 20231218 | 113000 | 4892350650 | 22150 | 22150 | 22150 | 22100 | 872 |
| 510 | 20231218 | 112900 | 4873076800 | 22100 | 22150 | 22150 | 22100 | 1702 |
| 511 | 20231218 | 112800 | 4835460750 | 22150 | 22100 | 22150 | 22100 | 483 |
| 512 | 20231218 | 112700 | 4824782600 | 22150 | 22150 | 22150 | 22100 | 617 |
| 513 | 20231218 | 112600 | 4811134800 | 22100 | 22100 | 22150 | 22100 | 282 |
| 514 | 20231218 | 112500 | 4804901200 | 22150 | 22150 | 22150 | 22100 | 450 |
| 515 | 20231218 | 112400 | 4794953400 | 22150 | 22150 | 22150 | 22100 | 2061 |
| 516 | 20231218 | 112300 | 4749313150 | 22150 | 22200 | 22200 | 22150 | 696 |
| 517 | 20231218 | 112200 | 4733890250 | 22200 | 22150 | 22200 | 22150 | 371 |
| 518 | 20231218 | 112100 | 4725666650 | 22150 | 22150 | 22200 | 22150 | 378 |
| 519 | 20231218 | 112000 | 4717292850 | 22150 | 22200 | 22200 | 22150 | 342 |
| 520 | 20231218 | 111900 | 4709708150 | 22200 | 22200 | 22200 | 22150 | 907 |
| 521 | 20231218 | 111800 | 4689612750 | 22200 | 22200 | 22200 | 22150 | 478 |
| 522 | 20231218 | 111700 | 4679017050 | 22200 | 22200 | 22200 | 22150 | 399 |
| 523 | 20231218 | 111600 | 4670177300 | 22200 | 22200 | 22200 | 22150 | 396 |
| 524 | 20231218 | 111500 | 4661399900 | 22200 | 22200 | 22200 | 22150 | 579 |
| 525 | 20231218 | 111400 | 4648556750 | 22150 | 22200 | 22200 | 22150 | 426 |
| 526 | 20231218 | 111300 | 4639111850 | 22200 | 22250 | 22250 | 22150 | 2663 |
| 527 | 20231218 | 111200 | 4579999350 | 22250 | 22250 | 22250 | 22200 | 615 |
| 528 | 20231218 | 111100 | 4566326500 | 22250 | 22250 | 22250 | 22200 | 520 |
| 529 | 20231218 | 111000 | 4554778850 | 22250 | 22250 | 22250 | 22200 | 385 |
| 530 | 20231218 | 110900 | 4546227300 | 22200 | 22200 | 22250 | 22200 | 348 |
| 531 | 20231218 | 110800 | 4538500100 | 22250 | 22250 | 22250 | 22200 | 283 |
| 532 | 20231218 | 110700 | 4532211150 | 22200 | 22200 | 22250 | 22200 | 385 |
| 533 | 20231218 | 110600 | 4523663600 | 22200 | 22250 | 22250 | 22200 | 498 |
| 534 | 20231218 | 110500 | 4512599200 | 22250 | 22250 | 22300 | 22200 | 965 |
| 535 | 20231218 | 110400 | 4491165850 | 22300 | 22150 | 22300 | 22150 | 2345 |
| 536 | 20231218 | 110300 | 4439006250 | 22150 | 22200 | 22250 | 22150 | 2965 |
| 537 | 20231218 | 110200 | 4373182700 | 22250 | 22200 | 22250 | 22200 | 509 |
| 538 | 20231218 | 110100 | 4361873750 | 22250 | 22250 | 22250 | 22150 | 1617 |
| 539 | 20231218 | 110000 | 4325975150 | 22200 | 22250 | 22250 | 22200 | 398 |
| 540 | 20231218 | 105900 | 4317139400 | 22250 | 22150 | 22250 | 22150 | 484 |
| 541 | 20231218 | 105800 | 4306406650 | 22200 | 22200 | 22200 | 22150 | 345 |
| 542 | 20231218 | 105700 | 4298752400 | 22200 | 22150 | 22200 | 22150 | 593 |
| 543 | 20231218 | 105600 | 4285605700 | 22200 | 22200 | 22250 | 22200 | 753 |
| 544 | 20231218 | 105500 | 4268888800 | 22200 | 22250 | 22250 | 22200 | 3069 |
| 545 | 20231218 | 105400 | 4200669900 | 22300 | 22300 | 22300 | 22250 | 736 |
| 546 | 20231218 | 105300 | 4184290850 | 22250 | 22250 | 22250 | 22250 | 1827 |
| 547 | 20231218 | 105200 | 4143640100 | 22300 | 22250 | 22300 | 22250 | 643 |
| 548 | 20231218 | 105100 | 4129326850 | 22250 | 22250 | 22300 | 22250 | 1569 |
| 549 | 20231218 | 105000 | 4094407850 | 22300 | 22250 | 22300 | 22250 | 1021 |
| 550 | 20231218 | 104900 | 4071688300 | 22300 | 22250 | 22300 | 22250 | 345 |
| 551 | 20231218 | 104800 | 4064010700 | 22250 | 22250 | 22250 | 22250 | 108 |
| 552 | 20231218 | 104700 | 4061607700 | 22300 | 22250 | 22300 | 22250 | 232 |
| 553 | 20231218 | 104600 | 4056441000 | 22250 | 22300 | 22300 | 22250 | 639 |
| 554 | 20231218 | 104500 | 4042198500 | 22300 | 22250 | 22300 | 22250 | 115 |
| 555 | 20231218 | 104400 | 4039638700 | 22250 | 22250 | 22300 | 22250 | 192 |
| 556 | 20231218 | 104300 | 4035364400 | 22300 | 22300 | 22300 | 22300 | 71 |
| 557 | 20231218 | 104200 | 4033781100 | 22250 | 22250 | 22300 | 22250 | 234 |
| 558 | 20231218 | 104100 | 4028570650 | 22250 | 22300 | 22300 | 22250 | 605 |
| 559 | 20231218 | 104000 | 4015106200 | 22300 | 22250 | 22300 | 22250 | 176 |
| 560 | 20231218 | 103900 | 4011189750 | 22250 | 22300 | 22300 | 22250 | 440 |
| 561 | 20231218 | 103800 | 4001398400 | 22250 | 22250 | 22300 | 22250 | 728 |
| 562 | 20231218 | 103700 | 3985199800 | 22250 | 22300 | 22300 | 22250 | 181 |
| 563 | 20231218 | 103600 | 3981172250 | 22250 | 22200 | 22250 | 22200 | 2330 |
| 564 | 20231218 | 103500 | 3929439250 | 22250 | 22250 | 22250 | 22200 | 1051 |
| 565 | 20231218 | 103400 | 3906063250 | 22250 | 22250 | 22300 | 22250 | 283 |
| 566 | 20231218 | 103300 | 3899755500 | 22250 | 22250 | 22300 | 22250 | 2763 |
| 567 | 20231218 | 103200 | 3838256500 | 22300 | 22300 | 22300 | 22250 | 335 |
| 568 | 20231218 | 103100 | 3830798100 | 22300 | 22250 | 22300 | 22250 | 528 |
| 569 | 20231218 | 103000 | 3819047800 | 22300 | 22300 | 22300 | 22250 | 211 |
| 570 | 20231218 | 102900 | 3814349850 | 22300 | 22300 | 22300 | 22250 | 645 |
| 571 | 20231218 | 102800 | 3799970900 | 22300 | 22300 | 22300 | 22250 | 1925 |
| 572 | 20231218 | 102700 | 3757095500 | 22300 | 22300 | 22300 | 22250 | 493 |
| 573 | 20231218 | 102600 | 3746122900 | 22300 | 22300 | 22300 | 22250 | 113 |
| 574 | 20231218 | 102500 | 3743605850 | 22250 | 22300 | 22300 | 22250 | 415 |
| 575 | 20231218 | 102400 | 3734369650 | 22300 | 22300 | 22300 | 22250 | 381 |
| 576 | 20231218 | 102300 | 3725876250 | 22300 | 22250 | 22300 | 22250 | 2185 |
| 577 | 20231218 | 102200 | 3677159700 | 22300 | 22300 | 22300 | 22250 | 588 |
| 578 | 20231218 | 102100 | 3664074350 | 22250 | 22300 | 22300 | 22250 | 303 |
| 579 | 20231218 | 102000 | 3657332550 | 22250 | 22300 | 22300 | 22250 | 249 |
| 580 | 20231218 | 101900 | 3651787100 | 22250 | 22250 | 22250 | 22250 | 0 |
| 581 | 20231218 | 101800 | 3651787100 | 22250 | 22250 | 22300 | 22250 | 548 |
| 582 | 20231218 | 101700 | 3639587500 | 22250 | 22300 | 22300 | 22250 | 620 |
| 583 | 20231218 | 101600 | 3625788800 | 22300 | 22250 | 22300 | 22250 | 616 |
| 584 | 20231218 | 101500 | 3612082400 | 22250 | 22250 | 22300 | 22250 | 187 |
| 585 | 20231218 | 101400 | 3607919350 | 22250 | 22300 | 22300 | 22250 | 179 |
| 586 | 20231218 | 101300 | 3603934900 | 22250 | 22300 | 22300 | 22250 | 251 |
| 587 | 20231218 | 101200 | 3598346050 | 22250 | 22250 | 22300 | 22250 | 336 |
| 588 | 20231218 | 101100 | 3590869800 | 22300 | 22300 | 22300 | 22250 | 453 |
| 589 | 20231218 | 101000 | 3580785800 | 22250 | 22350 | 22350 | 22250 | 1661 |
| 590 | 20231218 | 100900 | 3543745250 | 22350 | 22350 | 22350 | 22300 | 352 |
| 591 | 20231218 | 100800 | 3535891800 | 22350 | 22350 | 22350 | 22300 | 2887 |
| 592 | 20231218 | 100700 | 3471415850 | 22300 | 22350 | 22350 | 22300 | 82 |
| 593 | 20231218 | 100600 | 3469583250 | 22350 | 22350 | 22350 | 22300 | 694 |
| 594 | 20231218 | 100500 | 3454089450 | 22350 | 22300 | 22350 | 22300 | 829 |
| 595 | 20231218 | 100400 | 3435590350 | 22350 | 22350 | 22350 | 22300 | 414 |
| 596 | 20231218 | 100300 | 3426349150 | 22350 | 22400 | 22400 | 22300 | 3273 |
| 597 | 20231218 | 100200 | 3353322500 | 22400 | 22450 | 22450 | 22400 | 4709 |
| 598 | 20231218 | 100100 | 3247787750 | 22400 | 22400 | 22450 | 22400 | 365 |
| 599 | 20231218 | 100000 | 3239609300 | 22400 | 22500 | 22500 | 22350 | 460 |
| 600 | 20231218 | 095900 | 3229287350 | 22400 | 22350 | 22500 | 22300 | 30908 |
| 601 | 20231218 | 095800 | 2535863550 | 22350 | 22300 | 22350 | 22300 | 1885 |
| 602 | 20231218 | 095700 | 2493781500 | 22350 | 22300 | 22350 | 22300 | 647 |
| 603 | 20231218 | 095600 | 2479353100 | 22350 | 22250 | 22350 | 22250 | 3772 |
| 604 | 20231218 | 095500 | 2395239000 | 22250 | 22250 | 22300 | 22250 | 274 |
| 605 | 20231218 | 095400 | 2389142300 | 22300 | 22250 | 22300 | 22250 | 1465 |
| 606 | 20231218 | 095300 | 2356545250 | 22200 | 22200 | 22250 | 22200 | 1086 |
| 607 | 20231218 | 095200 | 2332405950 | 22250 | 22150 | 22250 | 22150 | 1389 |
| 608 | 20231218 | 095100 | 2301587000 | 22150 | 22200 | 22200 | 22150 | 924 |
| 609 | 20231218 | 095000 | 2281103200 | 22200 | 22200 | 22250 | 22150 | 3185 |
| 610 | 20231218 | 094900 | 2210447700 | 22250 | 22200 | 22250 | 22200 | 2674 |
| 611 | 20231218 | 094800 | 2150975300 | 22200 | 22200 | 22200 | 22150 | 1091 |
| 612 | 20231218 | 094700 | 2126767350 | 22200 | 22250 | 22250 | 22200 | 1510 |
| 613 | 20231218 | 094600 | 2093235550 | 22250 | 22250 | 22250 | 22250 | 450 |
| 614 | 20231218 | 094500 | 2083223050 | 22250 | 22250 | 22300 | 22200 | 656 |
| 615 | 20231218 | 094400 | 2068631750 | 22300 | 22200 | 22300 | 22200 | 10566 |
| 616 | 20231218 | 094300 | 1833086050 | 22200 | 22150 | 22250 | 22150 | 4316 |
| 617 | 20231218 | 094200 | 1737171800 | 22200 | 22150 | 22200 | 22150 | 246 |
| 618 | 20231218 | 094100 | 1731722450 | 22200 | 22150 | 22200 | 22150 | 3629 |
| 619 | 20231218 | 094000 | 1651166950 | 22200 | 22200 | 22200 | 22150 | 275 |
| 620 | 20231218 | 093900 | 1645070100 | 22150 | 22100 | 22200 | 22050 | 7559 |
| 621 | 20231218 | 093800 | 1477854200 | 22050 | 22050 | 22100 | 22050 | 2155 |
| 622 | 20231218 | 093700 | 1430336300 | 22050 | 22100 | 22100 | 22050 | 269 |
| 623 | 20231218 | 093600 | 1424395800 | 22100 | 22100 | 22100 | 22050 | 420 |
| 624 | 20231218 | 093500 | 1415119900 | 22100 | 22050 | 22100 | 22000 | 3230 |
| 625 | 20231218 | 093400 | 1343854550 | 22050 | 22050 | 22050 | 22050 | 58 |
| 626 | 20231218 | 093300 | 1342575650 | 22050 | 22050 | 22050 | 22000 | 996 |
| 627 | 20231218 | 093200 | 1320619350 | 22050 | 22050 | 22100 | 22050 | 2360 |
| 628 | 20231218 | 093100 | 1268581300 | 22050 | 22050 | 22050 | 22000 | 402 |
| 629 | 20231218 | 093000 | 1259719700 | 22050 | 22050 | 22050 | 22000 | 517 |
| 630 | 20231218 | 092900 | 1248332800 | 22050 | 22100 | 22100 | 22050 | 2528 |
| 631 | 20231218 | 092800 | 1192587100 | 22100 | 22050 | 22100 | 22050 | 298 |
| 632 | 20231218 | 092700 | 1186009900 | 22050 | 22050 | 22050 | 22050 | 955 |
| 633 | 20231218 | 092600 | 1164952150 | 22050 | 22050 | 22050 | 22000 | 519 |
| 634 | 20231218 | 092500 | 1153514300 | 22050 | 22050 | 22050 | 22000 | 243 |
| 635 | 20231218 | 092400 | 1148160600 | 22050 | 22050 | 22050 | 21950 | 4926 |
| 636 | 20231218 | 092300 | 1039616000 | 22000 | 22000 | 22000 | 21950 | 2508 |
| 637 | 20231218 | 092200 | 984444900 | 21950 | 22000 | 22000 | 21950 | 844 |
| 638 | 20231218 | 092100 | 965877000 | 22000 | 21950 | 22000 | 21950 | 2399 |
| 639 | 20231218 | 092000 | 913210950 | 22000 | 21900 | 22000 | 21900 | 1208 |
| 640 | 20231218 | 091900 | 886696750 | 21950 | 22000 | 22000 | 21950 | 748 |
| 641 | 20231218 | 091800 | 870272000 | 22000 | 21950 | 22000 | 21950 | 1306 |
| 642 | 20231218 | 091700 | 841594550 | 21950 | 21950 | 22000 | 21950 | 938 |
| 643 | 20231218 | 091600 | 821005350 | 21950 | 21950 | 21950 | 21900 | 1470 |
| 644 | 20231218 | 091500 | 788743250 | 21950 | 21950 | 21950 | 21900 | 375 |
| 645 | 20231218 | 091400 | 780528250 | 21950 | 21900 | 21950 | 21900 | 1633 |
| 646 | 20231218 | 091300 | 744765250 | 21850 | 21950 | 21950 | 21850 | 1642 |
| 647 | 20231218 | 091200 | 708783750 | 21950 | 21850 | 21950 | 21850 | 969 |
| 648 | 20231218 | 091100 | 687564050 | 21900 | 21850 | 21900 | 21850 | 158 |
| 649 | 20231218 | 091000 | 684109350 | 21900 | 21900 | 21900 | 21900 | 1801 |
| 650 | 20231218 | 090900 | 644667450 | 21900 | 21850 | 21900 | 21800 | 354 |
| 651 | 20231218 | 090800 | 636940600 | 21850 | 21900 | 21900 | 21800 | 1850 |
| 652 | 20231218 | 090700 | 596484950 | 21900 | 21950 | 21950 | 21850 | 2068 |
| 653 | 20231218 | 090600 | 551218050 | 21950 | 21950 | 21950 | 21900 | 1308 |
| 654 | 20231218 | 090500 | 522511900 | 21950 | 21950 | 22000 | 21950 | 436 |
| 655 | 20231218 | 090400 | 512939400 | 21950 | 21900 | 22000 | 21900 | 1746 |
| 656 | 20231218 | 090300 | 474641500 | 21950 | 21900 | 22000 | 21900 | 1326 |
| 657 | 20231218 | 090200 | 445545800 | 21950 | 21900 | 21950 | 21900 | 3273 |
| 658 | 20231218 | 090100 | 373736900 | 21900 | 21900 | 21950 | 21850 | 2358 |
| 659 | 20231218 | 090000 | 322102600 | 21900 | 21700 | 21950 | 21700 | 13493 |