35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 195800 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 14964 |
| 3 | 20231219 | 195700 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 4 | 20231219 | 195600 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 5 | 20231219 | 195500 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 6 | 20231219 | 195400 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 7 | 20231219 | 195300 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 8 | 20231219 | 195200 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 9 | 20231219 | 195100 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 10 | 20231219 | 195000 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 11 | 20231219 | 194900 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 12 | 20231219 | 194800 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 13 | 20231219 | 194700 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 14 | 20231219 | 194600 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 15 | 20231219 | 194500 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 16 | 20231219 | 194400 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 17 | 20231219 | 194300 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 18 | 20231219 | 194200 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 19 | 20231219 | 194100 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 20 | 20231219 | 194000 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 21 | 20231219 | 193900 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 22 | 20231219 | 193800 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 23 | 20231219 | 193700 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 24 | 20231219 | 193600 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 25 | 20231219 | 193500 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 26 | 20231219 | 193400 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 27 | 20231219 | 193300 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 28 | 20231219 | 193200 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 29 | 20231219 | 193100 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 30 | 20231219 | 193000 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 31 | 20231219 | 192900 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 32 | 20231219 | 192800 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 14964 |
| 33 | 20231219 | 192700 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 34 | 20231219 | 192600 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 35 | 20231219 | 192500 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 36 | 20231219 | 192400 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 37 | 20231219 | 192300 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 38 | 20231219 | 192200 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 39 | 20231219 | 192100 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 40 | 20231219 | 192000 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 41 | 20231219 | 191900 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 42 | 20231219 | 191800 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 43 | 20231219 | 191700 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 44 | 20231219 | 191600 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 45 | 20231219 | 191500 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 46 | 20231219 | 191400 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 47 | 20231219 | 191300 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 48 | 20231219 | 191200 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 49 | 20231219 | 191100 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 50 | 20231219 | 191000 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 51 | 20231219 | 190900 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 52 | 20231219 | 190800 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 53 | 20231219 | 190700 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 54 | 20231219 | 190600 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 55 | 20231219 | 190500 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 56 | 20231219 | 190400 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 57 | 20231219 | 190300 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 58 | 20231219 | 190200 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 59 | 20231219 | 190100 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 60 | 20231219 | 190000 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 61 | 20231219 | 185900 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 62 | 20231219 | 185800 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 14964 |
| 63 | 20231219 | 185700 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 64 | 20231219 | 185600 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 65 | 20231219 | 185500 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 66 | 20231219 | 185400 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 67 | 20231219 | 185300 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 68 | 20231219 | 185200 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 69 | 20231219 | 185100 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 70 | 20231219 | 185000 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 71 | 20231219 | 184900 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 72 | 20231219 | 184800 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 73 | 20231219 | 184700 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 74 | 20231219 | 184600 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 75 | 20231219 | 184500 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 76 | 20231219 | 184400 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 77 | 20231219 | 184300 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 78 | 20231219 | 184200 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 79 | 20231219 | 184100 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 80 | 20231219 | 184000 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 81 | 20231219 | 183900 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 82 | 20231219 | 183800 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 83 | 20231219 | 183700 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 84 | 20231219 | 183600 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 85 | 20231219 | 183500 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 86 | 20231219 | 183400 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 87 | 20231219 | 183300 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 88 | 20231219 | 183200 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 89 | 20231219 | 183100 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 90 | 20231219 | 183000 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 91 | 20231219 | 182900 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 92 | 20231219 | 182800 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 14964 |
| 93 | 20231219 | 182700 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 94 | 20231219 | 182600 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 95 | 20231219 | 182500 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 96 | 20231219 | 182400 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 97 | 20231219 | 182300 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 98 | 20231219 | 182200 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 99 | 20231219 | 182100 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 100 | 20231219 | 182000 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 101 | 20231219 | 181900 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 102 | 20231219 | 181800 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 103 | 20231219 | 181700 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 104 | 20231219 | 181600 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 105 | 20231219 | 181500 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 106 | 20231219 | 181400 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 107 | 20231219 | 181300 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 108 | 20231219 | 181200 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 109 | 20231219 | 181100 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 110 | 20231219 | 181000 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 111 | 20231219 | 180900 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 112 | 20231219 | 180800 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 113 | 20231219 | 180700 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 114 | 20231219 | 180600 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 115 | 20231219 | 180500 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 116 | 20231219 | 180400 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 117 | 20231219 | 180300 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 118 | 20231219 | 180200 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 119 | 20231219 | 180100 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 120 | 20231219 | 180000 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 121 | 20231219 | 175900 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 122 | 20231219 | 175800 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 14964 |
| 123 | 20231219 | 175700 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 124 | 20231219 | 175600 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 125 | 20231219 | 175500 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 126 | 20231219 | 175400 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 127 | 20231219 | 175300 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 128 | 20231219 | 175200 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 129 | 20231219 | 175100 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 130 | 20231219 | 175000 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 131 | 20231219 | 174900 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 132 | 20231219 | 174800 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 133 | 20231219 | 174700 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 134 | 20231219 | 174600 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 135 | 20231219 | 174500 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 136 | 20231219 | 174400 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 137 | 20231219 | 174300 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 138 | 20231219 | 174200 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 139 | 20231219 | 174100 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 140 | 20231219 | 174000 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 141 | 20231219 | 173900 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 142 | 20231219 | 173800 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 143 | 20231219 | 173700 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 144 | 20231219 | 173600 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 145 | 20231219 | 173500 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 146 | 20231219 | 173400 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 147 | 20231219 | 173300 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 148 | 20231219 | 173200 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 149 | 20231219 | 173100 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 150 | 20231219 | 173000 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 151 | 20231219 | 172900 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 152 | 20231219 | 172800 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 14964 |
| 153 | 20231219 | 172700 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 154 | 20231219 | 172600 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 155 | 20231219 | 172500 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 156 | 20231219 | 172400 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 157 | 20231219 | 172300 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 158 | 20231219 | 172200 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 159 | 20231219 | 172100 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 160 | 20231219 | 172000 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 161 | 20231219 | 171900 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 162 | 20231219 | 171800 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 163 | 20231219 | 171700 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 164 | 20231219 | 171600 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 165 | 20231219 | 171500 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 166 | 20231219 | 171400 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 167 | 20231219 | 171300 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 168 | 20231219 | 171200 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 169 | 20231219 | 171100 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 170 | 20231219 | 171000 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 171 | 20231219 | 170900 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 172 | 20231219 | 170800 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 173 | 20231219 | 170700 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 174 | 20231219 | 170600 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 175 | 20231219 | 170500 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 176 | 20231219 | 170400 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 177 | 20231219 | 170300 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 178 | 20231219 | 170200 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 179 | 20231219 | 170100 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 180 | 20231219 | 170000 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 181 | 20231219 | 165900 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 182 | 20231219 | 165800 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 14964 |
| 183 | 20231219 | 165700 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 184 | 20231219 | 165600 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 185 | 20231219 | 165500 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 186 | 20231219 | 165400 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 187 | 20231219 | 165300 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 188 | 20231219 | 165200 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 189 | 20231219 | 165100 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 190 | 20231219 | 165000 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 191 | 20231219 | 164900 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 192 | 20231219 | 164800 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 193 | 20231219 | 164700 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 194 | 20231219 | 164600 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 195 | 20231219 | 164500 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 196 | 20231219 | 164400 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 197 | 20231219 | 164300 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 198 | 20231219 | 164200 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 199 | 20231219 | 164100 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 200 | 20231219 | 164000 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 201 | 20231219 | 163900 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 202 | 20231219 | 163800 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 203 | 20231219 | 163700 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 204 | 20231219 | 163600 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 205 | 20231219 | 163500 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 206 | 20231219 | 163400 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 207 | 20231219 | 163300 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 208 | 20231219 | 163200 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 209 | 20231219 | 163100 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 210 | 20231219 | 163000 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 211 | 20231219 | 162900 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 212 | 20231219 | 162800 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 14964 |
| 213 | 20231219 | 162700 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 214 | 20231219 | 162600 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 215 | 20231219 | 162500 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 216 | 20231219 | 162400 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 217 | 20231219 | 162300 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 218 | 20231219 | 162200 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 219 | 20231219 | 162100 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 220 | 20231219 | 162000 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 221 | 20231219 | 161900 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 222 | 20231219 | 161800 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 223 | 20231219 | 161700 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 224 | 20231219 | 161600 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 225 | 20231219 | 161500 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 226 | 20231219 | 161400 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 227 | 20231219 | 161300 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 228 | 20231219 | 161200 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 229 | 20231219 | 161100 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 230 | 20231219 | 161000 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 231 | 20231219 | 160900 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 232 | 20231219 | 160800 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 233 | 20231219 | 160700 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 234 | 20231219 | 160600 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 235 | 20231219 | 160500 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 236 | 20231219 | 160400 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 237 | 20231219 | 160300 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 238 | 20231219 | 160200 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 239 | 20231219 | 160100 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 240 | 20231219 | 160000 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 241 | 20231219 | 155900 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 242 | 20231219 | 155800 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 14964 |
| 243 | 20231219 | 155700 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 244 | 20231219 | 155600 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 245 | 20231219 | 155500 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 246 | 20231219 | 155400 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 247 | 20231219 | 155300 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 248 | 20231219 | 155200 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 249 | 20231219 | 155100 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 250 | 20231219 | 155000 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 251 | 20231219 | 154900 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 252 | 20231219 | 154800 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 253 | 20231219 | 154700 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 254 | 20231219 | 154600 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 255 | 20231219 | 154500 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 256 | 20231219 | 154400 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 257 | 20231219 | 154300 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 258 | 20231219 | 154200 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 259 | 20231219 | 154100 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 260 | 20231219 | 154000 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 261 | 20231219 | 153900 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 262 | 20231219 | 153800 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 263 | 20231219 | 153700 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 264 | 20231219 | 153600 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 265 | 20231219 | 153500 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 266 | 20231219 | 153400 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 267 | 20231219 | 153300 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 268 | 20231219 | 153200 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 269 | 20231219 | 153100 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 0 |
| 270 | 20231219 | 153000 | 8016420400 | 21600 | 21600 | 21600 | 21600 | 14964 |
| 271 | 20231219 | 152900 | 7693198000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 272 | 20231219 | 152800 | 7693198000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 273 | 20231219 | 152700 | 7693198000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 274 | 20231219 | 152600 | 7693198000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 275 | 20231219 | 152500 | 7693198000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 276 | 20231219 | 152400 | 7693198000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 277 | 20231219 | 152300 | 7693198000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 278 | 20231219 | 152200 | 7693198000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 279 | 20231219 | 152100 | 7693198000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 280 | 20231219 | 152000 | 7693198000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 281 | 20231219 | 151900 | 7693198000 | 21700 | 21700 | 21700 | 21650 | 495 |
| 282 | 20231219 | 151800 | 7682478450 | 21700 | 21700 | 21800 | 21650 | 415 |
| 283 | 20231219 | 151700 | 7673471600 | 21650 | 21650 | 21800 | 21650 | 2815 |
| 284 | 20231219 | 151600 | 7612306650 | 21700 | 21650 | 21700 | 21650 | 638 |
| 285 | 20231219 | 151500 | 7598481500 | 21650 | 21700 | 21700 | 21650 | 1990 |
| 286 | 20231219 | 151400 | 7555368400 | 21700 | 21650 | 21700 | 21650 | 614 |
| 287 | 20231219 | 151300 | 7542068500 | 21700 | 21750 | 21750 | 21650 | 731 |
| 288 | 20231219 | 151200 | 7526224700 | 21700 | 21700 | 21750 | 21650 | 572 |
| 289 | 20231219 | 151100 | 7513812750 | 21700 | 21700 | 21750 | 21700 | 498 |
| 290 | 20231219 | 151000 | 7503005150 | 21750 | 21700 | 21750 | 21650 | 436 |
| 291 | 20231219 | 150900 | 7493545400 | 21700 | 21700 | 21750 | 21700 | 247 |
| 292 | 20231219 | 150800 | 7488185050 | 21700 | 21700 | 21750 | 21700 | 390 |
| 293 | 20231219 | 150700 | 7479720500 | 21700 | 21700 | 21800 | 21650 | 2850 |
| 294 | 20231219 | 150600 | 7417744650 | 21700 | 21700 | 21700 | 21650 | 540 |
| 295 | 20231219 | 150500 | 7406027350 | 21700 | 21700 | 21700 | 21650 | 642 |
| 296 | 20231219 | 150400 | 7392119600 | 21700 | 21700 | 21700 | 21650 | 512 |
| 297 | 20231219 | 150300 | 7381027600 | 21650 | 21700 | 21750 | 21650 | 443 |
| 298 | 20231219 | 150200 | 7371425450 | 21700 | 21700 | 21700 | 21650 | 417 |
| 299 | 20231219 | 150100 | 7362388200 | 21650 | 21650 | 21700 | 21650 | 1729 |
| 300 | 20231219 | 150000 | 7324897200 | 21650 | 21650 | 21700 | 21650 | 389 |
| 301 | 20231219 | 145900 | 7316468250 | 21650 | 21650 | 21700 | 21650 | 1232 |
| 302 | 20231219 | 145800 | 7289791850 | 21650 | 21650 | 21700 | 21650 | 658 |
| 303 | 20231219 | 145700 | 7275544550 | 21700 | 21650 | 21750 | 21650 | 2945 |
| 304 | 20231219 | 145600 | 7211631100 | 21650 | 21650 | 21700 | 21650 | 1276 |
| 305 | 20231219 | 145500 | 7184001850 | 21650 | 21650 | 21700 | 21650 | 1512 |
| 306 | 20231219 | 145400 | 7151266300 | 21650 | 21750 | 21750 | 21650 | 518 |
| 307 | 20231219 | 145300 | 7140028850 | 21750 | 21700 | 21750 | 21650 | 1662 |
| 308 | 20231219 | 145200 | 7103923100 | 21700 | 21650 | 21750 | 21600 | 3673 |
| 309 | 20231219 | 145100 | 7024138550 | 21650 | 21650 | 21700 | 21650 | 979 |
| 310 | 20231219 | 145000 | 7002940200 | 21650 | 21600 | 21650 | 21600 | 1765 |
| 311 | 20231219 | 144900 | 6964778550 | 21650 | 21650 | 21650 | 21600 | 1161 |
| 312 | 20231219 | 144800 | 6939674850 | 21650 | 21600 | 21650 | 21550 | 1867 |
| 313 | 20231219 | 144700 | 6899367650 | 21600 | 21600 | 21600 | 21550 | 1242 |
| 314 | 20231219 | 144600 | 6872580150 | 21600 | 21500 | 21600 | 21500 | 1199 |
| 315 | 20231219 | 144500 | 6846771500 | 21500 | 21500 | 21550 | 21450 | 1448 |
| 316 | 20231219 | 144400 | 6815682400 | 21500 | 21450 | 21500 | 21450 | 711 |
| 317 | 20231219 | 144300 | 6800420750 | 21450 | 21450 | 21550 | 21400 | 3128 |
| 318 | 20231219 | 144200 | 6733256250 | 21450 | 21450 | 21550 | 21450 | 9807 |
| 319 | 20231219 | 144100 | 6522845650 | 21450 | 21500 | 21500 | 21450 | 3151 |
| 320 | 20231219 | 144000 | 6455123100 | 21500 | 21500 | 21550 | 21450 | 4526 |
| 321 | 20231219 | 143900 | 6357814600 | 21500 | 21550 | 21550 | 21500 | 1196 |
| 322 | 20231219 | 143800 | 6332082150 | 21550 | 21500 | 21550 | 21500 | 384 |
| 323 | 20231219 | 143700 | 6323824350 | 21500 | 21550 | 21550 | 21500 | 806 |
| 324 | 20231219 | 143600 | 6306482950 | 21550 | 21500 | 21600 | 21500 | 1031 |
| 325 | 20231219 | 143500 | 6284272750 | 21500 | 21500 | 21550 | 21500 | 1203 |
| 326 | 20231219 | 143400 | 6258374800 | 21500 | 21550 | 21600 | 21500 | 675 |
| 327 | 20231219 | 143300 | 6243842500 | 21550 | 21550 | 21600 | 21550 | 675 |
| 328 | 20231219 | 143200 | 6229293400 | 21550 | 21550 | 21550 | 21500 | 1310 |
| 329 | 20231219 | 143100 | 6201063500 | 21550 | 21550 | 21600 | 21550 | 872 |
| 330 | 20231219 | 143000 | 6182271200 | 21550 | 21550 | 21600 | 21550 | 1464 |
| 331 | 20231219 | 142900 | 6150718800 | 21550 | 21600 | 21600 | 21550 | 1145 |
| 332 | 20231219 | 142800 | 6126012100 | 21550 | 21600 | 21600 | 21550 | 613 |
| 333 | 20231219 | 142700 | 6112794700 | 21550 | 21500 | 21550 | 21500 | 2364 |
| 334 | 20231219 | 142600 | 6061889000 | 21500 | 21550 | 21550 | 21500 | 1477 |
| 335 | 20231219 | 142500 | 6030105550 | 21500 | 21550 | 21550 | 21500 | 5339 |
| 336 | 20231219 | 142400 | 5915309850 | 21550 | 21500 | 21600 | 21500 | 1634 |
| 337 | 20231219 | 142300 | 5880109000 | 21500 | 21550 | 21550 | 21500 | 961 |
| 338 | 20231219 | 142200 | 5859404850 | 21550 | 21550 | 21600 | 21550 | 1367 |
| 339 | 20231219 | 142100 | 5829943550 | 21550 | 21550 | 21600 | 21550 | 1439 |
| 340 | 20231219 | 142000 | 5798929550 | 21600 | 21600 | 21600 | 21550 | 534 |
| 341 | 20231219 | 141900 | 5787408350 | 21600 | 21550 | 21600 | 21550 | 1356 |
| 342 | 20231219 | 141800 | 5758151350 | 21600 | 21600 | 21600 | 21550 | 678 |
| 343 | 20231219 | 141700 | 5743533950 | 21600 | 21550 | 21600 | 21550 | 718 |
| 344 | 20231219 | 141600 | 5728059000 | 21550 | 21600 | 21600 | 21550 | 1277 |
| 345 | 20231219 | 141500 | 5700536500 | 21600 | 21600 | 21650 | 21550 | 1156 |
| 346 | 20231219 | 141400 | 5675598000 | 21600 | 21600 | 21600 | 21550 | 1991 |
| 347 | 20231219 | 141300 | 5632595300 | 21600 | 21550 | 21600 | 21550 | 2859 |
| 348 | 20231219 | 141200 | 5570902650 | 21550 | 21550 | 21600 | 21550 | 717 |
| 349 | 20231219 | 141100 | 5555444000 | 21550 | 21550 | 21600 | 21550 | 1812 |
| 350 | 20231219 | 141000 | 5516390900 | 21550 | 21550 | 21600 | 21500 | 514 |
| 351 | 20231219 | 140900 | 5505319650 | 21550 | 21550 | 21600 | 21550 | 2391 |
| 352 | 20231219 | 140800 | 5453791450 | 21550 | 21550 | 21550 | 21550 | 1247 |
| 353 | 20231219 | 140700 | 5426918600 | 21600 | 21550 | 21600 | 21550 | 1005 |
| 354 | 20231219 | 140600 | 5405257800 | 21550 | 21550 | 21600 | 21550 | 956 |
| 355 | 20231219 | 140500 | 5384652000 | 21600 | 21550 | 21600 | 21550 | 1334 |
| 356 | 20231219 | 140400 | 5355892100 | 21600 | 21600 | 21600 | 21550 | 2555 |
| 357 | 20231219 | 140300 | 5300716800 | 21600 | 21600 | 21650 | 21550 | 4011 |
| 358 | 20231219 | 140200 | 5214085950 | 21600 | 21600 | 21700 | 21600 | 2376 |
| 359 | 20231219 | 140100 | 5162748900 | 21600 | 21650 | 21650 | 21600 | 1433 |
| 360 | 20231219 | 140000 | 5131792250 | 21600 | 21600 | 21700 | 21600 | 608 |
| 361 | 20231219 | 135900 | 5118648150 | 21600 | 21650 | 21700 | 21600 | 688 |
| 362 | 20231219 | 135800 | 5103781950 | 21600 | 21650 | 21650 | 21600 | 554 |
| 363 | 20231219 | 135700 | 5091807600 | 21650 | 21650 | 21700 | 21650 | 1716 |
| 364 | 20231219 | 135600 | 5054653050 | 21650 | 21650 | 21700 | 21650 | 1158 |
| 365 | 20231219 | 135500 | 5029580700 | 21650 | 21650 | 21650 | 21650 | 883 |
| 366 | 20231219 | 135400 | 5010463750 | 21650 | 21650 | 21700 | 21650 | 889 |
| 367 | 20231219 | 135300 | 4991214250 | 21650 | 21700 | 21700 | 21650 | 630 |
| 368 | 20231219 | 135200 | 4977574000 | 21650 | 21650 | 21650 | 21600 | 1556 |
| 369 | 20231219 | 135100 | 4943951950 | 21650 | 21650 | 21700 | 21600 | 1329 |
| 370 | 20231219 | 135000 | 4915175750 | 21650 | 21650 | 21700 | 21650 | 1605 |
| 371 | 20231219 | 134900 | 4880426800 | 21650 | 21650 | 21700 | 21650 | 580 |
| 372 | 20231219 | 134800 | 4867868550 | 21700 | 21650 | 21700 | 21650 | 680 |
| 373 | 20231219 | 134700 | 4853143450 | 21650 | 21650 | 21700 | 21650 | 1593 |
| 374 | 20231219 | 134600 | 4818654200 | 21700 | 21650 | 21700 | 21650 | 1010 |
| 375 | 20231219 | 134500 | 4796779200 | 21650 | 21650 | 21700 | 21650 | 524 |
| 376 | 20231219 | 134400 | 4785428900 | 21650 | 21650 | 21700 | 21650 | 739 |
| 377 | 20231219 | 134300 | 4769428850 | 21650 | 21650 | 21700 | 21650 | 932 |
| 378 | 20231219 | 134200 | 4749249550 | 21650 | 21650 | 21700 | 21650 | 1482 |
| 379 | 20231219 | 134100 | 4717159700 | 21650 | 21700 | 21750 | 21650 | 334 |
| 380 | 20231219 | 134000 | 4709917850 | 21700 | 21700 | 21700 | 21650 | 371 |
| 381 | 20231219 | 133900 | 4701879450 | 21650 | 21700 | 21750 | 21650 | 804 |
| 382 | 20231219 | 133800 | 4684446150 | 21700 | 21700 | 21700 | 21650 | 1106 |
| 383 | 20231219 | 133700 | 4660463050 | 21650 | 21700 | 21700 | 21650 | 1863 |
| 384 | 20231219 | 133600 | 4620103950 | 21650 | 21650 | 21700 | 21650 | 503 |
| 385 | 20231219 | 133500 | 4609208750 | 21650 | 21700 | 21700 | 21650 | 585 |
| 386 | 20231219 | 133400 | 4596537050 | 21650 | 21650 | 21700 | 21650 | 850 |
| 387 | 20231219 | 133300 | 4578120800 | 21650 | 21650 | 21700 | 21650 | 354 |
| 388 | 20231219 | 133200 | 4570450750 | 21650 | 21650 | 21750 | 21650 | 422 |
| 389 | 20231219 | 133100 | 4561300550 | 21650 | 21700 | 21700 | 21650 | 352 |
| 390 | 20231219 | 133000 | 4553668650 | 21700 | 21700 | 21750 | 21650 | 7673 |
| 391 | 20231219 | 132900 | 4387383700 | 21750 | 21750 | 21750 | 21700 | 489 |
| 392 | 20231219 | 132800 | 4376760600 | 21750 | 21750 | 21750 | 21700 | 674 |
| 393 | 20231219 | 132700 | 4362123700 | 21750 | 21700 | 21800 | 21700 | 1269 |
| 394 | 20231219 | 132600 | 4334560050 | 21750 | 21750 | 21750 | 21700 | 192 |
| 395 | 20231219 | 132500 | 4330387650 | 21700 | 21700 | 21750 | 21700 | 1326 |
| 396 | 20231219 | 132400 | 4301613050 | 21700 | 21750 | 21750 | 21700 | 291 |
| 397 | 20231219 | 132300 | 4295287900 | 21700 | 21700 | 21750 | 21700 | 511 |
| 398 | 20231219 | 132200 | 4284194750 | 21700 | 21750 | 21750 | 21700 | 1363 |
| 399 | 20231219 | 132100 | 4254593300 | 21800 | 21750 | 21800 | 21750 | 1579 |
| 400 | 20231219 | 132000 | 4220246950 | 21800 | 21750 | 21800 | 21750 | 429 |
| 401 | 20231219 | 131900 | 4210914500 | 21750 | 21750 | 21750 | 21750 | 267 |
| 402 | 20231219 | 131800 | 4205107250 | 21800 | 21750 | 21800 | 21750 | 662 |
| 403 | 20231219 | 131700 | 4190706250 | 21750 | 21750 | 21800 | 21750 | 1188 |
| 404 | 20231219 | 131600 | 4164865600 | 21750 | 21750 | 21800 | 21750 | 290 |
| 405 | 20231219 | 131500 | 4158553500 | 21800 | 21800 | 21800 | 21750 | 1213 |
| 406 | 20231219 | 131400 | 4132156800 | 21750 | 21750 | 21800 | 21750 | 874 |
| 407 | 20231219 | 131300 | 4113144200 | 21750 | 21800 | 21800 | 21750 | 1283 |
| 408 | 20231219 | 131200 | 4085237100 | 21750 | 21750 | 21800 | 21700 | 717 |
| 409 | 20231219 | 131100 | 4069642800 | 21700 | 21750 | 21750 | 21700 | 585 |
| 410 | 20231219 | 131000 | 4056938350 | 21750 | 21800 | 21800 | 21700 | 1017 |
| 411 | 20231219 | 130900 | 4034819850 | 21750 | 21750 | 21750 | 21700 | 861 |
| 412 | 20231219 | 130800 | 4016114800 | 21700 | 21750 | 21750 | 21700 | 1386 |
| 413 | 20231219 | 130700 | 3986004500 | 21750 | 21750 | 21750 | 21700 | 461 |
| 414 | 20231219 | 130600 | 3975993850 | 21750 | 21700 | 21750 | 21700 | 506 |
| 415 | 20231219 | 130500 | 3965004850 | 21700 | 21750 | 21750 | 21700 | 1914 |
| 416 | 20231219 | 130400 | 3923390600 | 21750 | 21800 | 21800 | 21750 | 578 |
| 417 | 20231219 | 130300 | 3910816150 | 21750 | 21750 | 21800 | 21750 | 1717 |
| 418 | 20231219 | 130200 | 3873469900 | 21800 | 21750 | 21800 | 21750 | 125 |
| 419 | 20231219 | 130100 | 3870748950 | 21750 | 21800 | 21800 | 21750 | 444 |
| 420 | 20231219 | 130000 | 3861086000 | 21750 | 21800 | 21800 | 21750 | 347 |
| 421 | 20231219 | 125900 | 3853535950 | 21800 | 21750 | 21800 | 21750 | 529 |
| 422 | 20231219 | 125800 | 3842024900 | 21750 | 21800 | 21850 | 21750 | 998 |
| 423 | 20231219 | 125700 | 3820259500 | 21800 | 21800 | 21850 | 21800 | 547 |
| 424 | 20231219 | 125600 | 3808331100 | 21800 | 21850 | 21850 | 21800 | 1946 |
| 425 | 20231219 | 125500 | 3765900200 | 21850 | 21800 | 21850 | 21800 | 396 |
| 426 | 20231219 | 125400 | 3757260350 | 21800 | 21850 | 21900 | 21800 | 350 |
| 427 | 20231219 | 125300 | 3749623150 | 21800 | 21800 | 21900 | 21800 | 1574 |
| 428 | 20231219 | 125200 | 3715306200 | 21800 | 21850 | 21850 | 21800 | 261 |
| 429 | 20231219 | 125100 | 3709613950 | 21800 | 21800 | 21850 | 21800 | 441 |
| 430 | 20231219 | 125000 | 3699996200 | 21800 | 21850 | 21850 | 21800 | 238 |
| 431 | 20231219 | 124900 | 3694805350 | 21850 | 21850 | 21850 | 21800 | 829 |
| 432 | 20231219 | 124800 | 3676695200 | 21800 | 21850 | 21900 | 21800 | 367 |
| 433 | 20231219 | 124700 | 3668677200 | 21850 | 21850 | 21900 | 21800 | 836 |
| 434 | 20231219 | 124600 | 3650422400 | 21850 | 21850 | 21900 | 21850 | 250 |
| 435 | 20231219 | 124500 | 3644954650 | 21850 | 21850 | 21900 | 21800 | 620 |
| 436 | 20231219 | 124400 | 3631421300 | 21850 | 21850 | 21850 | 21800 | 401 |
| 437 | 20231219 | 124300 | 3622675450 | 21850 | 21800 | 21900 | 21800 | 1012 |
| 438 | 20231219 | 124200 | 3600609050 | 21800 | 21850 | 21850 | 21800 | 282 |
| 439 | 20231219 | 124100 | 3594457450 | 21850 | 21850 | 21850 | 21800 | 208 |
| 440 | 20231219 | 124000 | 3589915600 | 21850 | 21850 | 21850 | 21800 | 316 |
| 441 | 20231219 | 123900 | 3583024150 | 21850 | 21850 | 21900 | 21800 | 932 |
| 442 | 20231219 | 123800 | 3562692950 | 21850 | 21800 | 21850 | 21800 | 212 |
| 443 | 20231219 | 123700 | 3558065150 | 21800 | 21800 | 21900 | 21800 | 337 |
| 444 | 20231219 | 123600 | 3550708850 | 21850 | 21800 | 21850 | 21800 | 109 |
| 445 | 20231219 | 123500 | 3548330350 | 21800 | 21850 | 21850 | 21800 | 423 |
| 446 | 20231219 | 123400 | 3539103100 | 21850 | 21850 | 21850 | 21800 | 928 |
| 447 | 20231219 | 123300 | 3518860950 | 21850 | 21800 | 21850 | 21800 | 303 |
| 448 | 20231219 | 123200 | 3512251150 | 21800 | 21850 | 21850 | 21800 | 168 |
| 449 | 20231219 | 123100 | 3508582950 | 21850 | 21800 | 21850 | 21800 | 279 |
| 450 | 20231219 | 123000 | 3502496700 | 21800 | 21850 | 21850 | 21800 | 400 |
| 451 | 20231219 | 122900 | 3493762750 | 21850 | 21800 | 21850 | 21800 | 931 |
| 452 | 20231219 | 122800 | 3473463550 | 21800 | 21800 | 21850 | 21800 | 220 |
| 453 | 20231219 | 122700 | 3468665300 | 21800 | 21850 | 21850 | 21800 | 389 |
| 454 | 20231219 | 122600 | 3460178350 | 21800 | 21850 | 21850 | 21800 | 884 |
| 455 | 20231219 | 122500 | 3440903750 | 21850 | 21800 | 21850 | 21800 | 188 |
| 456 | 20231219 | 122400 | 3436803750 | 21800 | 21750 | 21800 | 21750 | 874 |
| 457 | 20231219 | 122300 | 3417787750 | 21850 | 21750 | 21850 | 21750 | 1041 |
| 458 | 20231219 | 122200 | 3395136200 | 21750 | 21800 | 21800 | 21750 | 1355 |
| 459 | 20231219 | 122100 | 3365651300 | 21800 | 21800 | 21850 | 21750 | 917 |
| 460 | 20231219 | 122000 | 3345685300 | 21850 | 21800 | 21850 | 21750 | 1139 |
| 461 | 20231219 | 121900 | 3320891450 | 21800 | 21800 | 21850 | 21800 | 1316 |
| 462 | 20231219 | 121800 | 3292200850 | 21800 | 21850 | 21850 | 21800 | 2073 |
| 463 | 20231219 | 121700 | 3247000650 | 21800 | 21850 | 21900 | 21800 | 309 |
| 464 | 20231219 | 121600 | 3240251900 | 21850 | 21800 | 21900 | 21800 | 1011 |
| 465 | 20231219 | 121500 | 3218174500 | 21850 | 21850 | 21850 | 21800 | 485 |
| 466 | 20231219 | 121400 | 3207597450 | 21850 | 21850 | 21850 | 21800 | 800 |
| 467 | 20231219 | 121300 | 3190124050 | 21800 | 21800 | 21850 | 21800 | 734 |
| 468 | 20231219 | 121200 | 3174122150 | 21800 | 21750 | 21800 | 21750 | 151 |
| 469 | 20231219 | 121100 | 3170833450 | 21750 | 21800 | 21800 | 21750 | 762 |
| 470 | 20231219 | 121000 | 3154256350 | 21800 | 21800 | 21800 | 21750 | 433 |
| 471 | 20231219 | 120900 | 3144834800 | 21750 | 21800 | 21850 | 21750 | 948 |
| 472 | 20231219 | 120800 | 3124192000 | 21800 | 21800 | 21800 | 21750 | 2115 |
| 473 | 20231219 | 120700 | 3078089950 | 21800 | 21800 | 21850 | 21800 | 425 |
| 474 | 20231219 | 120600 | 3068824250 | 21800 | 21800 | 21850 | 21800 | 242 |
| 475 | 20231219 | 120500 | 3063540900 | 21800 | 21800 | 21800 | 21800 | 881 |
| 476 | 20231219 | 120400 | 3044335100 | 21800 | 21800 | 21850 | 21800 | 335 |
| 477 | 20231219 | 120300 | 3037029050 | 21800 | 21800 | 21850 | 21800 | 437 |
| 478 | 20231219 | 120200 | 3027499400 | 21800 | 21800 | 21850 | 21800 | 337 |
| 479 | 20231219 | 120100 | 3020152750 | 21800 | 21800 | 21850 | 21800 | 486 |
| 480 | 20231219 | 120000 | 3009555050 | 21800 | 21800 | 21850 | 21800 | 1295 |
| 481 | 20231219 | 115900 | 2981321950 | 21850 | 21800 | 21850 | 21800 | 394 |
| 482 | 20231219 | 115800 | 2972731450 | 21800 | 21800 | 21850 | 21800 | 130 |
| 483 | 20231219 | 115700 | 2969896100 | 21800 | 21850 | 21900 | 21800 | 968 |
| 484 | 20231219 | 115600 | 2948747400 | 21850 | 21800 | 21850 | 21800 | 628 |
| 485 | 20231219 | 115500 | 2935030400 | 21850 | 21850 | 21900 | 21800 | 2180 |
| 486 | 20231219 | 115400 | 2887435950 | 21900 | 21850 | 21900 | 21850 | 1218 |
| 487 | 20231219 | 115300 | 2860819800 | 21850 | 21900 | 21900 | 21850 | 3287 |
| 488 | 20231219 | 115200 | 2788939450 | 21900 | 21900 | 21950 | 21900 | 445 |
| 489 | 20231219 | 115100 | 2779192450 | 21900 | 21900 | 21950 | 21900 | 354 |
| 490 | 20231219 | 115000 | 2771437700 | 21900 | 21900 | 21950 | 21900 | 1265 |
| 491 | 20231219 | 114900 | 2743733450 | 21900 | 21900 | 21950 | 21900 | 382 |
| 492 | 20231219 | 114800 | 2735366150 | 21900 | 21950 | 21950 | 21900 | 719 |
| 493 | 20231219 | 114700 | 2719592100 | 21900 | 21900 | 21900 | 21900 | 498 |
| 494 | 20231219 | 114600 | 2708685900 | 21950 | 21900 | 21950 | 21850 | 1632 |
| 495 | 20231219 | 114500 | 2672943800 | 21900 | 21900 | 21950 | 21900 | 918 |
| 496 | 20231219 | 114400 | 2652836350 | 21900 | 21900 | 21950 | 21900 | 167 |
| 497 | 20231219 | 114300 | 2649177000 | 21900 | 21900 | 21950 | 21900 | 1334 |
| 498 | 20231219 | 114200 | 2619961700 | 21900 | 21900 | 21950 | 21900 | 608 |
| 499 | 20231219 | 114100 | 2606643650 | 21900 | 21900 | 21950 | 21900 | 422 |
| 500 | 20231219 | 114000 | 2597401100 | 21950 | 21900 | 21950 | 21900 | 851 |
| 501 | 20231219 | 113900 | 2578755550 | 21900 | 21950 | 22000 | 21900 | 819 |
| 502 | 20231219 | 113800 | 2560785750 | 21950 | 21950 | 22000 | 21950 | 1130 |
| 503 | 20231219 | 113700 | 2535981500 | 22000 | 21950 | 22000 | 21950 | 238 |
| 504 | 20231219 | 113600 | 2530754950 | 21950 | 22000 | 22000 | 21950 | 498 |
| 505 | 20231219 | 113500 | 2519819150 | 21950 | 21950 | 21950 | 21950 | 915 |
| 506 | 20231219 | 113400 | 2499734900 | 21950 | 21950 | 22000 | 21950 | 283 |
| 507 | 20231219 | 113300 | 2493519400 | 21950 | 22000 | 22000 | 21950 | 438 |
| 508 | 20231219 | 113200 | 2483896250 | 21950 | 21950 | 22000 | 21950 | 170 |
| 509 | 20231219 | 113100 | 2480162700 | 22000 | 22000 | 22000 | 21950 | 863 |
| 510 | 20231219 | 113000 | 2461181300 | 22000 | 22000 | 22050 | 22000 | 391 |
| 511 | 20231219 | 112900 | 2452577950 | 22000 | 22000 | 22050 | 22000 | 621 |
| 512 | 20231219 | 112800 | 2438915150 | 22000 | 22000 | 22000 | 21950 | 151 |
| 513 | 20231219 | 112700 | 2435593700 | 22000 | 22000 | 22000 | 21950 | 261 |
| 514 | 20231219 | 112600 | 2429857900 | 21950 | 22000 | 22000 | 21950 | 2702 |
| 515 | 20231219 | 112500 | 2370495400 | 22000 | 22000 | 22000 | 21950 | 930 |
| 516 | 20231219 | 112400 | 2350045350 | 22000 | 22000 | 22050 | 21950 | 2504 |
| 517 | 20231219 | 112300 | 2294965200 | 21950 | 22000 | 22000 | 21950 | 326 |
| 518 | 20231219 | 112200 | 2287808650 | 22000 | 21950 | 22000 | 21950 | 623 |
| 519 | 20231219 | 112100 | 2274131100 | 22000 | 21950 | 22000 | 21950 | 807 |
| 520 | 20231219 | 112000 | 2256412700 | 22000 | 22050 | 22050 | 22000 | 1161 |
| 521 | 20231219 | 111900 | 2230868150 | 22050 | 21950 | 22050 | 21950 | 4067 |
| 522 | 20231219 | 111800 | 2141400850 | 21950 | 21950 | 22000 | 21950 | 220 |
| 523 | 20231219 | 111700 | 2136567600 | 21950 | 22000 | 22000 | 21950 | 419 |
| 524 | 20231219 | 111600 | 2127369100 | 21950 | 22000 | 22000 | 21950 | 827 |
| 525 | 20231219 | 111500 | 2109215550 | 22000 | 21900 | 22000 | 21900 | 1052 |
| 526 | 20231219 | 111400 | 2086130250 | 21900 | 21900 | 21950 | 21900 | 250 |
| 527 | 20231219 | 111300 | 2080649900 | 21900 | 21950 | 22000 | 21900 | 940 |
| 528 | 20231219 | 111200 | 2060018250 | 22000 | 22000 | 22000 | 21950 | 3118 |
| 529 | 20231219 | 111100 | 1991571600 | 22050 | 21950 | 22050 | 21950 | 2520 |
| 530 | 20231219 | 111000 | 1936138400 | 22000 | 21950 | 22000 | 21950 | 439 |
| 531 | 20231219 | 110900 | 1926493900 | 21950 | 21950 | 22000 | 21950 | 332 |
| 532 | 20231219 | 110800 | 1919202100 | 21950 | 22000 | 22000 | 21950 | 76 |
| 533 | 20231219 | 110700 | 1917532200 | 22000 | 21950 | 22000 | 21950 | 375 |
| 534 | 20231219 | 110600 | 1909298050 | 22000 | 22000 | 22000 | 21950 | 1190 |
| 535 | 20231219 | 110500 | 1883172700 | 21950 | 22000 | 22000 | 21950 | 328 |
| 536 | 20231219 | 110400 | 1875961350 | 22000 | 22050 | 22050 | 22000 | 115 |
| 537 | 20231219 | 110300 | 1873431300 | 22000 | 21950 | 22000 | 21950 | 340 |
| 538 | 20231219 | 110200 | 1865963250 | 21950 | 22000 | 22000 | 21950 | 637 |
| 539 | 20231219 | 110100 | 1851955000 | 21950 | 22000 | 22050 | 21950 | 1050 |
| 540 | 20231219 | 110000 | 1828854800 | 22000 | 22000 | 22000 | 22000 | 735 |
| 541 | 20231219 | 105900 | 1812684800 | 22000 | 21950 | 22000 | 21950 | 951 |
| 542 | 20231219 | 105800 | 1791769400 | 22000 | 22000 | 22000 | 21950 | 356 |
| 543 | 20231219 | 105700 | 1783937600 | 22000 | 22000 | 22050 | 22000 | 960 |
| 544 | 20231219 | 105600 | 1762815750 | 22000 | 21950 | 22000 | 21950 | 669 |
| 545 | 20231219 | 105500 | 1748103150 | 21950 | 21950 | 22000 | 21950 | 177 |
| 546 | 20231219 | 105400 | 1744214350 | 22000 | 22000 | 22050 | 21950 | 219 |
| 547 | 20231219 | 105300 | 1739397000 | 22000 | 21950 | 22000 | 21950 | 2480 |
| 548 | 20231219 | 105200 | 1684841350 | 22000 | 21950 | 22000 | 21950 | 14 |
| 549 | 20231219 | 105100 | 1684533550 | 22000 | 21900 | 22000 | 21900 | 2046 |
| 550 | 20231219 | 105000 | 1639697650 | 21900 | 21950 | 21950 | 21900 | 1723 |
| 551 | 20231219 | 104900 | 1601928000 | 21950 | 21900 | 21950 | 21900 | 150 |
| 552 | 20231219 | 104800 | 1598639400 | 21900 | 21950 | 21950 | 21900 | 444 |
| 553 | 20231219 | 104700 | 1588902350 | 22000 | 21900 | 22000 | 21900 | 141 |
| 554 | 20231219 | 104600 | 1585807800 | 21900 | 21950 | 22000 | 21900 | 350 |
| 555 | 20231219 | 104500 | 1578133200 | 21950 | 21950 | 22000 | 21950 | 235 |
| 556 | 20231219 | 104400 | 1572974200 | 21900 | 21900 | 21950 | 21900 | 236 |
| 557 | 20231219 | 104300 | 1567802250 | 21950 | 21950 | 21950 | 21900 | 122 |
| 558 | 20231219 | 104200 | 1565124600 | 22000 | 21950 | 22000 | 21900 | 266 |
| 559 | 20231219 | 104100 | 1559284850 | 21900 | 21950 | 21950 | 21900 | 215 |
| 560 | 20231219 | 104000 | 1554570200 | 21950 | 21900 | 21950 | 21900 | 288 |
| 561 | 20231219 | 103900 | 1548254800 | 21900 | 22000 | 22000 | 21900 | 407 |
| 562 | 20231219 | 103800 | 1539323250 | 21950 | 21950 | 22000 | 21950 | 257 |
| 563 | 20231219 | 103700 | 1533681450 | 21950 | 21950 | 21950 | 21900 | 196 |
| 564 | 20231219 | 103600 | 1529384750 | 21950 | 21950 | 21950 | 21900 | 338 |
| 565 | 20231219 | 103500 | 1521972900 | 21950 | 21900 | 21950 | 21900 | 155 |
| 566 | 20231219 | 103400 | 1518572900 | 21950 | 21950 | 21950 | 21900 | 590 |
| 567 | 20231219 | 103300 | 1505634100 | 21950 | 21900 | 21950 | 21900 | 156 |
| 568 | 20231219 | 103200 | 1502212850 | 21900 | 21900 | 21950 | 21900 | 335 |
| 569 | 20231219 | 103100 | 1494873950 | 21900 | 21950 | 21950 | 21900 | 61 |
| 570 | 20231219 | 103000 | 1493535200 | 21900 | 21950 | 21950 | 21900 | 123 |
| 571 | 20231219 | 102900 | 1490840750 | 21900 | 21900 | 21950 | 21900 | 167 |
| 572 | 20231219 | 102800 | 1487182750 | 21900 | 21850 | 21950 | 21850 | 353 |
| 573 | 20231219 | 102700 | 1479452200 | 21850 | 21850 | 21900 | 21850 | 160 |
| 574 | 20231219 | 102600 | 1475955350 | 21850 | 21900 | 21900 | 21850 | 121 |
| 575 | 20231219 | 102500 | 1473310050 | 21850 | 21900 | 21900 | 21800 | 182 |
| 576 | 20231219 | 102400 | 1469331450 | 21850 | 21850 | 21900 | 21800 | 497 |
| 577 | 20231219 | 102300 | 1458475950 | 21850 | 21850 | 21850 | 21800 | 124 |
| 578 | 20231219 | 102200 | 1455767700 | 21800 | 21850 | 21850 | 21800 | 1385 |
| 579 | 20231219 | 102100 | 1425567550 | 21850 | 21800 | 21850 | 21800 | 1218 |
| 580 | 20231219 | 102000 | 1399015050 | 21800 | 21800 | 21850 | 21800 | 366 |
| 581 | 20231219 | 101900 | 1391033800 | 21800 | 21850 | 21850 | 21750 | 1079 |
| 582 | 20231219 | 101800 | 1367548100 | 21800 | 21800 | 21850 | 21800 | 2964 |
| 583 | 20231219 | 101700 | 1302931000 | 21850 | 21850 | 21850 | 21800 | 296 |
| 584 | 20231219 | 101600 | 1296468000 | 21850 | 21850 | 21900 | 21850 | 682 |
| 585 | 20231219 | 101500 | 1281561200 | 21850 | 21850 | 21900 | 21850 | 1377 |
| 586 | 20231219 | 101400 | 1251462300 | 21900 | 21850 | 21900 | 21850 | 3406 |
| 587 | 20231219 | 101300 | 1177022450 | 21850 | 21900 | 21900 | 21850 | 968 |
| 588 | 20231219 | 101200 | 1155867250 | 21850 | 21900 | 21900 | 21850 | 278 |
| 589 | 20231219 | 101100 | 1149786250 | 21900 | 21900 | 21950 | 21900 | 790 |
| 590 | 20231219 | 101000 | 1132483300 | 21900 | 21950 | 21950 | 21850 | 427 |
| 591 | 20231219 | 100900 | 1123131100 | 21850 | 21950 | 21950 | 21850 | 1761 |
| 592 | 20231219 | 100800 | 1084565850 | 21900 | 21900 | 21950 | 21850 | 670 |
| 593 | 20231219 | 100700 | 1069897000 | 21900 | 21950 | 21950 | 21900 | 4527 |
| 594 | 20231219 | 100600 | 970746400 | 21950 | 21950 | 21950 | 21900 | 535 |
| 595 | 20231219 | 100500 | 959025600 | 21900 | 21950 | 22000 | 21900 | 2225 |
| 596 | 20231219 | 100400 | 910191350 | 22000 | 22000 | 22000 | 21950 | 249 |
| 597 | 20231219 | 100300 | 904718650 | 22000 | 22000 | 22000 | 21950 | 1014 |
| 598 | 20231219 | 100200 | 882455800 | 21950 | 22000 | 22000 | 21950 | 491 |
| 599 | 20231219 | 100100 | 871660900 | 22000 | 22000 | 22000 | 21950 | 435 |
| 600 | 20231219 | 100000 | 862096400 | 22000 | 22000 | 22000 | 21950 | 207 |
| 601 | 20231219 | 095900 | 857549900 | 22000 | 21950 | 22000 | 21950 | 340 |
| 602 | 20231219 | 095800 | 850085200 | 21950 | 21950 | 22000 | 21950 | 756 |
| 603 | 20231219 | 095700 | 833489000 | 22000 | 22000 | 22000 | 21950 | 537 |
| 604 | 20231219 | 095600 | 821675200 | 21950 | 22000 | 22000 | 21950 | 189 |
| 605 | 20231219 | 095500 | 817522800 | 21950 | 22000 | 22000 | 21950 | 906 |
| 606 | 20231219 | 095400 | 797634050 | 22000 | 22000 | 22000 | 21950 | 806 |
| 607 | 20231219 | 095300 | 779937650 | 22000 | 22000 | 22000 | 21950 | 162 |
| 608 | 20231219 | 095200 | 776376450 | 21950 | 22000 | 22000 | 21950 | 170 |
| 609 | 20231219 | 095100 | 772637500 | 22000 | 21950 | 22000 | 21950 | 366 |
| 610 | 20231219 | 095000 | 764591400 | 21950 | 22000 | 22000 | 21950 | 121 |
| 611 | 20231219 | 094900 | 761933450 | 22000 | 22000 | 22000 | 21950 | 322 |
| 612 | 20231219 | 094800 | 754855000 | 22000 | 22000 | 22000 | 22000 | 172 |
| 613 | 20231219 | 094700 | 751071000 | 22000 | 22000 | 22000 | 21950 | 488 |
| 614 | 20231219 | 094600 | 740335900 | 21950 | 22000 | 22000 | 21950 | 622 |
| 615 | 20231219 | 094500 | 726652600 | 22000 | 22000 | 22050 | 21950 | 1306 |
| 616 | 20231219 | 094400 | 697945050 | 21950 | 21950 | 22000 | 21950 | 844 |
| 617 | 20231219 | 094300 | 679388050 | 21950 | 22000 | 22000 | 21950 | 127 |
| 618 | 20231219 | 094200 | 676598850 | 21950 | 21950 | 21950 | 21950 | 238 |
| 619 | 20231219 | 094100 | 671374750 | 21950 | 21950 | 21950 | 21950 | 174 |
| 620 | 20231219 | 094000 | 667555450 | 22000 | 21950 | 22000 | 21950 | 737 |
| 621 | 20231219 | 093900 | 651376750 | 21950 | 22000 | 22000 | 21950 | 238 |
| 622 | 20231219 | 093800 | 646140950 | 21950 | 22000 | 22000 | 21950 | 670 |
| 623 | 20231219 | 093700 | 631425050 | 22000 | 22000 | 22000 | 21950 | 370 |
| 624 | 20231219 | 093600 | 623295800 | 21950 | 21950 | 22000 | 21950 | 287 |
| 625 | 20231219 | 093500 | 616994800 | 21950 | 22000 | 22000 | 21950 | 254 |
| 626 | 20231219 | 093400 | 611419450 | 21950 | 21950 | 22000 | 21950 | 210 |
| 627 | 20231219 | 093300 | 606809900 | 21950 | 22000 | 22000 | 21950 | 473 |
| 628 | 20231219 | 093200 | 596425950 | 21950 | 22000 | 22000 | 21950 | 133 |
| 629 | 20231219 | 093100 | 593506050 | 21950 | 21950 | 21950 | 21900 | 1061 |
| 630 | 20231219 | 093000 | 570240350 | 22000 | 21950 | 22000 | 21900 | 1094 |
| 631 | 20231219 | 092900 | 546233600 | 21950 | 22000 | 22000 | 21950 | 730 |
| 632 | 20231219 | 092800 | 530209850 | 22000 | 21950 | 22000 | 21950 | 654 |
| 633 | 20231219 | 092700 | 515853000 | 21950 | 22000 | 22000 | 21950 | 1357 |
| 634 | 20231219 | 092600 | 486061450 | 22000 | 22000 | 22000 | 21950 | 817 |
| 635 | 20231219 | 092500 | 468089950 | 22000 | 22050 | 22050 | 21950 | 588 |
| 636 | 20231219 | 092400 | 455153050 | 21950 | 22000 | 22050 | 21950 | 214 |
| 637 | 20231219 | 092300 | 450450350 | 22000 | 22000 | 22000 | 22000 | 498 |
| 638 | 20231219 | 092200 | 439494350 | 22000 | 22000 | 22000 | 22000 | 5 |
| 639 | 20231219 | 092100 | 439384350 | 21950 | 22000 | 22000 | 21950 | 302 |
| 640 | 20231219 | 092000 | 432744350 | 22000 | 22050 | 22050 | 22000 | 587 |
| 641 | 20231219 | 091900 | 419824600 | 22050 | 22000 | 22050 | 21950 | 2454 |
| 642 | 20231219 | 091800 | 365833250 | 22000 | 22000 | 22000 | 21950 | 225 |
| 643 | 20231219 | 091700 | 360892200 | 22000 | 22000 | 22000 | 21950 | 56 |
| 644 | 20231219 | 091600 | 359660400 | 22000 | 21950 | 22000 | 21900 | 1228 |
| 645 | 20231219 | 091500 | 332751400 | 21900 | 21950 | 21950 | 21900 | 649 |
| 646 | 20231219 | 091400 | 318535400 | 21950 | 21950 | 21950 | 21900 | 355 |
| 647 | 20231219 | 091300 | 310744150 | 21950 | 21950 | 21950 | 21950 | 123 |
| 648 | 20231219 | 091200 | 308044300 | 21950 | 21950 | 22000 | 21950 | 525 |
| 649 | 20231219 | 091100 | 296519600 | 21950 | 22000 | 22000 | 21950 | 165 |
| 650 | 20231219 | 091000 | 292896100 | 21950 | 21950 | 22000 | 21950 | 751 |
| 651 | 20231219 | 090900 | 276390900 | 22000 | 22000 | 22000 | 21950 | 659 |
| 652 | 20231219 | 090800 | 261923800 | 22000 | 22000 | 22000 | 21950 | 651 |
| 653 | 20231219 | 090700 | 247628100 | 22000 | 22000 | 22000 | 22000 | 428 |
| 654 | 20231219 | 090600 | 238212100 | 22000 | 22050 | 22050 | 22000 | 147 |
| 655 | 20231219 | 090500 | 234977000 | 22050 | 22100 | 22100 | 22050 | 528 |
| 656 | 20231219 | 090400 | 223329950 | 22050 | 22100 | 22100 | 22050 | 448 |
| 657 | 20231219 | 090300 | 213447350 | 22100 | 22050 | 22100 | 22050 | 106 |
| 658 | 20231219 | 090200 | 211106050 | 22100 | 21950 | 22100 | 21950 | 1890 |
| 659 | 20231219 | 090100 | 169512150 | 21950 | 21900 | 21950 | 21900 | 590 |
| 660 | 20231219 | 090000 | 156586900 | 21950 | 21900 | 21950 | 21850 | 6716 |