35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 200400 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 6967 |
| 3 | 20231222 | 200300 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 4 | 20231222 | 200200 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 5 | 20231222 | 200100 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 6 | 20231222 | 200000 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 7 | 20231222 | 195900 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 8 | 20231222 | 195800 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 9 | 20231222 | 195700 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 10 | 20231222 | 195600 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 11 | 20231222 | 195500 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 12 | 20231222 | 195400 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 13 | 20231222 | 195300 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 14 | 20231222 | 195200 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 15 | 20231222 | 195100 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 16 | 20231222 | 195000 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 17 | 20231222 | 194900 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 18 | 20231222 | 194800 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 19 | 20231222 | 194700 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 20 | 20231222 | 194600 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 21 | 20231222 | 194500 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 22 | 20231222 | 194400 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 23 | 20231222 | 194300 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 24 | 20231222 | 194200 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 25 | 20231222 | 194100 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 26 | 20231222 | 194000 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 27 | 20231222 | 193900 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 28 | 20231222 | 193800 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 29 | 20231222 | 193700 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 30 | 20231222 | 193600 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 31 | 20231222 | 193500 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 32 | 20231222 | 193400 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 6967 |
| 33 | 20231222 | 193300 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 34 | 20231222 | 193200 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 35 | 20231222 | 193100 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 36 | 20231222 | 193000 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 37 | 20231222 | 192900 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 38 | 20231222 | 192800 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 39 | 20231222 | 192700 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 40 | 20231222 | 192600 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 41 | 20231222 | 192500 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 42 | 20231222 | 192400 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 43 | 20231222 | 192300 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 44 | 20231222 | 192200 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 45 | 20231222 | 192100 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 46 | 20231222 | 192000 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 47 | 20231222 | 191900 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 48 | 20231222 | 191800 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 49 | 20231222 | 191700 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 50 | 20231222 | 191600 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 51 | 20231222 | 191500 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 52 | 20231222 | 191400 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 53 | 20231222 | 191300 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 54 | 20231222 | 191200 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 55 | 20231222 | 191100 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 56 | 20231222 | 191000 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 57 | 20231222 | 190900 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 58 | 20231222 | 190800 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 59 | 20231222 | 190700 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 60 | 20231222 | 190600 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 61 | 20231222 | 190500 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 62 | 20231222 | 190400 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 6967 |
| 63 | 20231222 | 190300 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 64 | 20231222 | 190200 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 65 | 20231222 | 190100 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 66 | 20231222 | 190000 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 67 | 20231222 | 185900 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 68 | 20231222 | 185800 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 69 | 20231222 | 185700 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 70 | 20231222 | 185600 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 71 | 20231222 | 185500 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 72 | 20231222 | 185400 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 73 | 20231222 | 185300 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 74 | 20231222 | 185200 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 75 | 20231222 | 185100 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 76 | 20231222 | 185000 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 77 | 20231222 | 184900 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 78 | 20231222 | 184800 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 79 | 20231222 | 184700 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 80 | 20231222 | 184600 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 81 | 20231222 | 184500 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 82 | 20231222 | 184400 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 83 | 20231222 | 184300 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 84 | 20231222 | 184200 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 85 | 20231222 | 184100 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 86 | 20231222 | 184000 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 87 | 20231222 | 183900 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 88 | 20231222 | 183800 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 89 | 20231222 | 183700 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 90 | 20231222 | 183600 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 91 | 20231222 | 183500 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 92 | 20231222 | 183400 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 6967 |
| 93 | 20231222 | 183300 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 94 | 20231222 | 183200 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 95 | 20231222 | 183100 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 96 | 20231222 | 183000 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 97 | 20231222 | 182900 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 98 | 20231222 | 182800 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 99 | 20231222 | 182700 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 100 | 20231222 | 182600 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 101 | 20231222 | 182500 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 102 | 20231222 | 182400 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 103 | 20231222 | 182300 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 104 | 20231222 | 182200 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 105 | 20231222 | 182100 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 106 | 20231222 | 182000 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 107 | 20231222 | 181900 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 108 | 20231222 | 181800 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 109 | 20231222 | 181700 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 110 | 20231222 | 181600 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 111 | 20231222 | 181500 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 112 | 20231222 | 181400 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 113 | 20231222 | 181300 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 114 | 20231222 | 181200 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 115 | 20231222 | 181100 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 116 | 20231222 | 181000 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 117 | 20231222 | 180900 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 118 | 20231222 | 180800 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 119 | 20231222 | 180700 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 120 | 20231222 | 180600 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 121 | 20231222 | 180500 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 122 | 20231222 | 180400 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 6967 |
| 123 | 20231222 | 180300 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 124 | 20231222 | 180200 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 125 | 20231222 | 180100 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 126 | 20231222 | 180000 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 127 | 20231222 | 175900 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 128 | 20231222 | 175800 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 129 | 20231222 | 175700 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 130 | 20231222 | 175600 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 131 | 20231222 | 175500 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 132 | 20231222 | 175400 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 133 | 20231222 | 175300 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 134 | 20231222 | 175200 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 135 | 20231222 | 175100 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 136 | 20231222 | 175000 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 137 | 20231222 | 174900 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 138 | 20231222 | 174800 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 139 | 20231222 | 174700 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 140 | 20231222 | 174600 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 141 | 20231222 | 174500 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 142 | 20231222 | 174400 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 143 | 20231222 | 174300 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 144 | 20231222 | 174200 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 145 | 20231222 | 174100 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 146 | 20231222 | 174000 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 147 | 20231222 | 173900 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 148 | 20231222 | 173800 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 149 | 20231222 | 173700 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 150 | 20231222 | 173600 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 151 | 20231222 | 173500 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 152 | 20231222 | 173400 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 6967 |
| 153 | 20231222 | 173300 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 154 | 20231222 | 173200 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 155 | 20231222 | 173100 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 156 | 20231222 | 173000 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 157 | 20231222 | 172900 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 158 | 20231222 | 172800 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 159 | 20231222 | 172700 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 160 | 20231222 | 172600 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 161 | 20231222 | 172500 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 162 | 20231222 | 172400 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 163 | 20231222 | 172300 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 164 | 20231222 | 172200 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 165 | 20231222 | 172100 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 166 | 20231222 | 172000 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 167 | 20231222 | 171900 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 168 | 20231222 | 171800 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 169 | 20231222 | 171700 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 170 | 20231222 | 171600 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 171 | 20231222 | 171500 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 172 | 20231222 | 171400 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 173 | 20231222 | 171300 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 174 | 20231222 | 171200 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 175 | 20231222 | 171100 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 176 | 20231222 | 171000 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 177 | 20231222 | 170900 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 178 | 20231222 | 170800 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 179 | 20231222 | 170700 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 180 | 20231222 | 170600 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 181 | 20231222 | 170500 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 182 | 20231222 | 170400 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 6967 |
| 183 | 20231222 | 170300 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 184 | 20231222 | 170200 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 185 | 20231222 | 170100 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 186 | 20231222 | 170000 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 187 | 20231222 | 165900 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 188 | 20231222 | 165800 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 189 | 20231222 | 165700 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 190 | 20231222 | 165600 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 191 | 20231222 | 165500 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 192 | 20231222 | 165400 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 193 | 20231222 | 165300 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 194 | 20231222 | 165200 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 195 | 20231222 | 165100 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 196 | 20231222 | 165000 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 197 | 20231222 | 164900 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 198 | 20231222 | 164800 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 199 | 20231222 | 164700 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 200 | 20231222 | 164600 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 201 | 20231222 | 164500 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 202 | 20231222 | 164400 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 203 | 20231222 | 164300 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 204 | 20231222 | 164200 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 205 | 20231222 | 164100 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 206 | 20231222 | 164000 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 207 | 20231222 | 163900 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 208 | 20231222 | 163800 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 209 | 20231222 | 163700 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 210 | 20231222 | 163600 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 211 | 20231222 | 163500 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 212 | 20231222 | 163400 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 6967 |
| 213 | 20231222 | 163300 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 214 | 20231222 | 163200 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 215 | 20231222 | 163100 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 216 | 20231222 | 163000 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 217 | 20231222 | 162900 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 218 | 20231222 | 162800 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 219 | 20231222 | 162700 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 220 | 20231222 | 162600 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 221 | 20231222 | 162500 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 222 | 20231222 | 162400 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 223 | 20231222 | 162300 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 224 | 20231222 | 162200 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 225 | 20231222 | 162100 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 226 | 20231222 | 162000 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 227 | 20231222 | 161900 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 228 | 20231222 | 161800 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 229 | 20231222 | 161700 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 230 | 20231222 | 161600 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 231 | 20231222 | 161500 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 232 | 20231222 | 161400 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 233 | 20231222 | 161300 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 234 | 20231222 | 161200 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 235 | 20231222 | 161100 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 236 | 20231222 | 161000 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 237 | 20231222 | 160900 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 238 | 20231222 | 160800 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 239 | 20231222 | 160700 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 240 | 20231222 | 160600 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 241 | 20231222 | 160500 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 242 | 20231222 | 160400 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 6967 |
| 243 | 20231222 | 160300 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 244 | 20231222 | 160200 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 245 | 20231222 | 160100 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 246 | 20231222 | 160000 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 247 | 20231222 | 155900 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 248 | 20231222 | 155800 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 249 | 20231222 | 155700 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 250 | 20231222 | 155600 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 251 | 20231222 | 155500 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 252 | 20231222 | 155400 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 253 | 20231222 | 155300 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 254 | 20231222 | 155200 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 255 | 20231222 | 155100 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 256 | 20231222 | 155000 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 257 | 20231222 | 154900 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 258 | 20231222 | 154800 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 259 | 20231222 | 154700 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 260 | 20231222 | 154600 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 261 | 20231222 | 154500 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 262 | 20231222 | 154400 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 263 | 20231222 | 154300 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 264 | 20231222 | 154200 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 265 | 20231222 | 154100 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 266 | 20231222 | 154000 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 267 | 20231222 | 153900 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 268 | 20231222 | 153800 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 269 | 20231222 | 153700 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 270 | 20231222 | 153600 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 271 | 20231222 | 153500 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 272 | 20231222 | 153400 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 6967 |
| 273 | 20231222 | 153300 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 274 | 20231222 | 153200 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 275 | 20231222 | 153100 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 0 |
| 276 | 20231222 | 153000 | 8798989000 | 43600 | 43600 | 43600 | 43600 | 6967 |
| 277 | 20231222 | 152900 | 8495227800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 278 | 20231222 | 152800 | 8495227800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 279 | 20231222 | 152700 | 8495227800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 280 | 20231222 | 152600 | 8495227800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 281 | 20231222 | 152500 | 8495227800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 282 | 20231222 | 152400 | 8495227800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 283 | 20231222 | 152300 | 8495227800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 284 | 20231222 | 152200 | 8495227800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 285 | 20231222 | 152100 | 8495227800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 286 | 20231222 | 152000 | 8495227800 | 43700 | 43700 | 43700 | 43700 | 0 |
| 287 | 20231222 | 151900 | 8495227800 | 43700 | 43700 | 43750 | 43650 | 1193 |
| 288 | 20231222 | 151800 | 8443129050 | 43700 | 43700 | 43750 | 43700 | 1338 |
| 289 | 20231222 | 151700 | 8384656150 | 43750 | 43750 | 43800 | 43700 | 599 |
| 290 | 20231222 | 151600 | 8358454250 | 43750 | 43750 | 43800 | 43700 | 1039 |
| 291 | 20231222 | 151500 | 8312988100 | 43800 | 43750 | 43800 | 43750 | 1258 |
| 292 | 20231222 | 151400 | 8257909350 | 43800 | 43800 | 43850 | 43750 | 646 |
| 293 | 20231222 | 151300 | 8229622650 | 43850 | 43900 | 43900 | 43800 | 1208 |
| 294 | 20231222 | 151200 | 8176658950 | 43850 | 43900 | 43900 | 43850 | 365 |
| 295 | 20231222 | 151100 | 8160652850 | 43900 | 43900 | 43900 | 43850 | 408 |
| 296 | 20231222 | 151000 | 8142756750 | 43900 | 43850 | 43900 | 43850 | 433 |
| 297 | 20231222 | 150900 | 8123768550 | 43850 | 43850 | 43900 | 43850 | 57 |
| 298 | 20231222 | 150800 | 8121266400 | 43900 | 43900 | 43900 | 43850 | 162 |
| 299 | 20231222 | 150700 | 8114156700 | 43850 | 43900 | 43950 | 43850 | 393 |
| 300 | 20231222 | 150600 | 8096918400 | 43950 | 43950 | 43950 | 43900 | 95 |
| 301 | 20231222 | 150500 | 8092745800 | 43950 | 43950 | 43950 | 43850 | 27 |
| 302 | 20231222 | 150400 | 8091559400 | 43950 | 43950 | 43950 | 43850 | 113 |
| 303 | 20231222 | 150300 | 8086597000 | 43900 | 43850 | 43950 | 43800 | 177 |
| 304 | 20231222 | 150200 | 8078826600 | 43900 | 43850 | 43900 | 43850 | 123 |
| 305 | 20231222 | 150100 | 8073432000 | 43850 | 43900 | 43900 | 43800 | 103 |
| 306 | 20231222 | 150000 | 8068915650 | 43900 | 43850 | 43900 | 43850 | 131 |
| 307 | 20231222 | 145900 | 8063167400 | 43900 | 43950 | 44000 | 43900 | 389 |
| 308 | 20231222 | 145800 | 8046085400 | 43950 | 43900 | 43950 | 43900 | 92 |
| 309 | 20231222 | 145700 | 8042042650 | 43900 | 43950 | 43950 | 43900 | 584 |
| 310 | 20231222 | 145600 | 8016375950 | 43950 | 43950 | 43950 | 43850 | 778 |
| 311 | 20231222 | 145500 | 7982220850 | 43950 | 43950 | 43950 | 43900 | 146 |
| 312 | 20231222 | 145400 | 7975804350 | 43950 | 43900 | 43950 | 43900 | 68 |
| 313 | 20231222 | 145300 | 7972817100 | 43850 | 43850 | 43950 | 43850 | 394 |
| 314 | 20231222 | 145200 | 7955504650 | 43950 | 43950 | 43950 | 43950 | 27 |
| 315 | 20231222 | 145100 | 7954318000 | 43850 | 43900 | 44000 | 43800 | 3210 |
| 316 | 20231222 | 145000 | 7813536450 | 43950 | 43900 | 43950 | 43850 | 381 |
| 317 | 20231222 | 144900 | 7796794150 | 43900 | 43950 | 43950 | 43900 | 374 |
| 318 | 20231222 | 144800 | 7780374800 | 43950 | 43950 | 44000 | 43900 | 456 |
| 319 | 20231222 | 144700 | 7760342300 | 43950 | 44000 | 44000 | 43900 | 701 |
| 320 | 20231222 | 144600 | 7729516950 | 44000 | 43950 | 44000 | 43950 | 168 |
| 321 | 20231222 | 144500 | 7722126450 | 43950 | 44000 | 44000 | 43900 | 20 |
| 322 | 20231222 | 144400 | 7721247350 | 44000 | 43950 | 44050 | 43900 | 391 |
| 323 | 20231222 | 144300 | 7704051500 | 43850 | 43900 | 43950 | 43800 | 3531 |
| 324 | 20231222 | 144200 | 7549274850 | 43900 | 43950 | 43950 | 43900 | 2234 |
| 325 | 20231222 | 144100 | 7451186700 | 43950 | 43950 | 44050 | 43950 | 440 |
| 326 | 20231222 | 144000 | 7431825600 | 43950 | 44000 | 44000 | 43950 | 54 |
| 327 | 20231222 | 143900 | 7429452250 | 44000 | 44000 | 44000 | 44000 | 37 |
| 328 | 20231222 | 143800 | 7427824250 | 44000 | 43950 | 44050 | 43900 | 838 |
| 329 | 20231222 | 143700 | 7390972250 | 43950 | 43950 | 44000 | 43900 | 253 |
| 330 | 20231222 | 143600 | 7379851600 | 43950 | 44000 | 44000 | 43950 | 234 |
| 331 | 20231222 | 143500 | 7369565650 | 44050 | 44000 | 44050 | 44000 | 481 |
| 332 | 20231222 | 143400 | 7348394000 | 44000 | 44000 | 44000 | 44000 | 33 |
| 333 | 20231222 | 143300 | 7346942000 | 44050 | 44000 | 44050 | 44000 | 45 |
| 334 | 20231222 | 143200 | 7344961850 | 44000 | 43950 | 44050 | 43950 | 483 |
| 335 | 20231222 | 143100 | 7323708550 | 43950 | 44000 | 44000 | 43950 | 91 |
| 336 | 20231222 | 143000 | 7319707450 | 44000 | 43950 | 44000 | 43950 | 12 |
| 337 | 20231222 | 142900 | 7319180000 | 44000 | 43950 | 44000 | 43950 | 391 |
| 338 | 20231222 | 142800 | 7301976750 | 43950 | 43950 | 44000 | 43900 | 87 |
| 339 | 20231222 | 142700 | 7298154000 | 44000 | 44000 | 44050 | 43900 | 462 |
| 340 | 20231222 | 142600 | 7277837950 | 44000 | 43950 | 44100 | 43950 | 629 |
| 341 | 20231222 | 142500 | 7250163850 | 43950 | 43950 | 43950 | 43900 | 38 |
| 342 | 20231222 | 142400 | 7248494300 | 43950 | 43900 | 43950 | 43900 | 522 |
| 343 | 20231222 | 142300 | 7225576700 | 43950 | 43900 | 44100 | 43900 | 543 |
| 344 | 20231222 | 142200 | 7201682600 | 44000 | 43950 | 44000 | 43950 | 53 |
| 345 | 20231222 | 142100 | 7199351750 | 43950 | 44000 | 44000 | 43950 | 62 |
| 346 | 20231222 | 142000 | 7196625250 | 43950 | 43900 | 44100 | 43900 | 501 |
| 347 | 20231222 | 141900 | 7174584650 | 43900 | 43900 | 43950 | 43900 | 167 |
| 348 | 20231222 | 141800 | 7167251750 | 43900 | 43950 | 43950 | 43900 | 12 |
| 349 | 20231222 | 141700 | 7166724650 | 43900 | 43900 | 44050 | 43900 | 685 |
| 350 | 20231222 | 141600 | 7136621950 | 43950 | 44000 | 44000 | 43950 | 60 |
| 351 | 20231222 | 141500 | 7133982800 | 43950 | 43950 | 44000 | 43900 | 1071 |
| 352 | 20231222 | 141400 | 7086912550 | 44000 | 43950 | 44050 | 43950 | 663 |
| 353 | 20231222 | 141300 | 7057738200 | 44050 | 44000 | 44050 | 43950 | 307 |
| 354 | 20231222 | 141200 | 7044215200 | 44000 | 44050 | 44050 | 44000 | 247 |
| 355 | 20231222 | 141100 | 7033345500 | 44050 | 44050 | 44100 | 44000 | 668 |
| 356 | 20231222 | 141000 | 7003909000 | 44000 | 44000 | 44000 | 44000 | 31 |
| 357 | 20231222 | 140900 | 7002545000 | 44000 | 44000 | 44050 | 43950 | 2888 |
| 358 | 20231222 | 140800 | 6875472900 | 44050 | 44050 | 44150 | 44050 | 555 |
| 359 | 20231222 | 140700 | 6851003750 | 44050 | 44000 | 44100 | 44000 | 115 |
| 360 | 20231222 | 140600 | 6845937850 | 44000 | 44050 | 44100 | 44000 | 230 |
| 361 | 20231222 | 140500 | 6835810200 | 44050 | 44050 | 44150 | 44050 | 487 |
| 362 | 20231222 | 140400 | 6814322550 | 44050 | 44100 | 44100 | 44000 | 138 |
| 363 | 20231222 | 140300 | 6808238450 | 44100 | 44050 | 44100 | 44000 | 85 |
| 364 | 20231222 | 140200 | 6804493900 | 44100 | 44100 | 44150 | 44050 | 402 |
| 365 | 20231222 | 140100 | 6786764350 | 44050 | 44050 | 44100 | 44000 | 103 |
| 366 | 20231222 | 140000 | 6782227300 | 44050 | 44050 | 44050 | 44050 | 11 |
| 367 | 20231222 | 135900 | 6781742750 | 44050 | 44050 | 44100 | 44000 | 399 |
| 368 | 20231222 | 135800 | 6764159300 | 44000 | 44050 | 44050 | 44000 | 19 |
| 369 | 20231222 | 135700 | 6763322400 | 44000 | 44050 | 44050 | 44000 | 727 |
| 370 | 20231222 | 135600 | 6731308250 | 44050 | 44050 | 44100 | 44050 | 730 |
| 371 | 20231222 | 135500 | 6699150450 | 44050 | 44000 | 44050 | 44000 | 49 |
| 372 | 20231222 | 135400 | 6696992350 | 44000 | 44000 | 44050 | 44000 | 13 |
| 373 | 20231222 | 135300 | 6696420250 | 44000 | 44000 | 44150 | 44000 | 618 |
| 374 | 20231222 | 135200 | 6669174900 | 44050 | 44050 | 44050 | 44000 | 63 |
| 375 | 20231222 | 135100 | 6666400100 | 44000 | 44050 | 44050 | 44000 | 150 |
| 376 | 20231222 | 135000 | 6659792650 | 44050 | 44100 | 44100 | 44050 | 366 |
| 377 | 20231222 | 134900 | 6643653800 | 44100 | 44000 | 44100 | 44000 | 8 |
| 378 | 20231222 | 134800 | 6643301700 | 44000 | 44050 | 44100 | 44000 | 147 |
| 379 | 20231222 | 134700 | 6636825400 | 44100 | 44050 | 44100 | 44050 | 21 |
| 380 | 20231222 | 134600 | 6635900300 | 44150 | 44100 | 44150 | 44100 | 34 |
| 381 | 20231222 | 134500 | 6634400850 | 44050 | 44050 | 44050 | 44050 | 6 |
| 382 | 20231222 | 134400 | 6634136550 | 44050 | 44100 | 44100 | 44050 | 32 |
| 383 | 20231222 | 134300 | 6632725450 | 44100 | 44100 | 44100 | 44100 | 9 |
| 384 | 20231222 | 134200 | 6632328550 | 44050 | 44100 | 44100 | 44050 | 119 |
| 385 | 20231222 | 134100 | 6627080750 | 44100 | 44100 | 44100 | 44100 | 120 |
| 386 | 20231222 | 134000 | 6621788750 | 44150 | 44050 | 44150 | 44050 | 1047 |
| 387 | 20231222 | 133900 | 6575612650 | 44100 | 44050 | 44100 | 44050 | 81 |
| 388 | 20231222 | 133800 | 6572044250 | 44000 | 44050 | 44050 | 44000 | 483 |
| 389 | 20231222 | 133700 | 6550768450 | 44050 | 44100 | 44100 | 44050 | 13 |
| 390 | 20231222 | 133600 | 6550195650 | 44050 | 44050 | 44050 | 44050 | 48 |
| 391 | 20231222 | 133500 | 6548081250 | 44050 | 44000 | 44050 | 44000 | 1325 |
| 392 | 20231222 | 133400 | 6489730650 | 44000 | 44000 | 44000 | 44000 | 19 |
| 393 | 20231222 | 133300 | 6488894650 | 44050 | 44000 | 44050 | 44000 | 29 |
| 394 | 20231222 | 133200 | 6487618600 | 44000 | 44000 | 44000 | 44000 | 6 |
| 395 | 20231222 | 133100 | 6487354600 | 44000 | 44000 | 44000 | 44000 | 2 |
| 396 | 20231222 | 133000 | 6487266600 | 44000 | 44000 | 44050 | 44000 | 25 |
| 397 | 20231222 | 132900 | 6486166050 | 44000 | 44050 | 44050 | 44000 | 26 |
| 398 | 20231222 | 132800 | 6485021300 | 44050 | 44050 | 44050 | 44050 | 2 |
| 399 | 20231222 | 132700 | 6484933200 | 44000 | 44000 | 44000 | 44000 | 29 |
| 400 | 20231222 | 132600 | 6483657200 | 44000 | 44050 | 44050 | 44000 | 22 |
| 401 | 20231222 | 132500 | 6482689150 | 44000 | 44050 | 44050 | 44000 | 60 |
| 402 | 20231222 | 132400 | 6480046650 | 44050 | 44000 | 44050 | 44000 | 112 |
| 403 | 20231222 | 132300 | 6475115950 | 44000 | 44050 | 44050 | 44000 | 54 |
| 404 | 20231222 | 132200 | 6472738800 | 44000 | 44050 | 44050 | 44000 | 24 |
| 405 | 20231222 | 132100 | 6471682750 | 44050 | 44000 | 44050 | 44000 | 18 |
| 406 | 20231222 | 132000 | 6470890250 | 44050 | 44050 | 44050 | 44000 | 72 |
| 407 | 20231222 | 131900 | 6467721450 | 44000 | 44000 | 44000 | 44000 | 164 |
| 408 | 20231222 | 131800 | 6460505450 | 44000 | 44000 | 44050 | 44000 | 150 |
| 409 | 20231222 | 131700 | 6453905400 | 44000 | 44000 | 44000 | 44000 | 6 |
| 410 | 20231222 | 131600 | 6453641400 | 44000 | 44000 | 44000 | 44000 | 175 |
| 411 | 20231222 | 131500 | 6445941400 | 44000 | 44000 | 44000 | 44000 | 12 |
| 412 | 20231222 | 131400 | 6445413400 | 44050 | 44000 | 44050 | 44000 | 16 |
| 413 | 20231222 | 131300 | 6444708950 | 44000 | 44000 | 44050 | 44000 | 116 |
| 414 | 20231222 | 131200 | 6439604650 | 44000 | 44000 | 44000 | 44000 | 211 |
| 415 | 20231222 | 131100 | 6430320650 | 44000 | 44000 | 44000 | 43950 | 5 |
| 416 | 20231222 | 131000 | 6430100800 | 44000 | 43950 | 44000 | 43950 | 61 |
| 417 | 20231222 | 130900 | 6427417950 | 44000 | 44000 | 44000 | 44000 | 838 |
| 418 | 20231222 | 130800 | 6390545950 | 44050 | 44050 | 44050 | 44050 | 803 |
| 419 | 20231222 | 130700 | 6355173800 | 44050 | 44050 | 44050 | 44050 | 123 |
| 420 | 20231222 | 130600 | 6349755650 | 44050 | 44050 | 44050 | 44050 | 11 |
| 421 | 20231222 | 130500 | 6349271100 | 44050 | 44000 | 44050 | 44000 | 462 |
| 422 | 20231222 | 130400 | 6328920300 | 44000 | 44050 | 44050 | 44000 | 20 |
| 423 | 20231222 | 130300 | 6328040100 | 44050 | 44000 | 44050 | 44000 | 3 |
| 424 | 20231222 | 130200 | 6327908050 | 44000 | 44000 | 44000 | 44000 | 233 |
| 425 | 20231222 | 130100 | 6317656050 | 44000 | 44050 | 44050 | 44000 | 1019 |
| 426 | 20231222 | 130000 | 6272819300 | 44050 | 44050 | 44100 | 44050 | 298 |
| 427 | 20231222 | 125900 | 6259692350 | 44050 | 44050 | 44050 | 44050 | 13 |
| 428 | 20231222 | 125800 | 6259119700 | 44050 | 44050 | 44050 | 44050 | 205 |
| 429 | 20231222 | 125700 | 6250089450 | 44050 | 44050 | 44050 | 44050 | 24 |
| 430 | 20231222 | 125600 | 6249032250 | 44050 | 44050 | 44050 | 44050 | 16 |
| 431 | 20231222 | 125500 | 6248327450 | 44050 | 44050 | 44050 | 44050 | 28 |
| 432 | 20231222 | 125400 | 6247094050 | 44050 | 44050 | 44050 | 44050 | 4 |
| 433 | 20231222 | 125300 | 6246917850 | 44100 | 44050 | 44100 | 44050 | 39 |
| 434 | 20231222 | 125200 | 6245198350 | 44050 | 44000 | 44050 | 44000 | 999 |
| 435 | 20231222 | 125100 | 6201195100 | 44000 | 44000 | 44000 | 44000 | 29 |
| 436 | 20231222 | 125000 | 6199919100 | 44000 | 44050 | 44050 | 44000 | 7 |
| 437 | 20231222 | 124900 | 6199611000 | 44050 | 44000 | 44050 | 44000 | 4 |
| 438 | 20231222 | 124800 | 6199434950 | 44000 | 44000 | 44000 | 44000 | 3 |
| 439 | 20231222 | 124700 | 6199302950 | 44000 | 44000 | 44050 | 44000 | 24 |
| 440 | 20231222 | 124600 | 6198246700 | 44000 | 44050 | 44050 | 44000 | 41 |
| 441 | 20231222 | 124500 | 6196442450 | 44050 | 44000 | 44050 | 44000 | 156 |
| 442 | 20231222 | 124400 | 6189576900 | 44000 | 44000 | 44000 | 44000 | 262 |
| 443 | 20231222 | 124300 | 6178048900 | 44000 | 44000 | 44000 | 44000 | 345 |
| 444 | 20231222 | 124200 | 6162868900 | 43950 | 44000 | 44000 | 43950 | 522 |
| 445 | 20231222 | 124100 | 6139901000 | 44000 | 44000 | 44000 | 44000 | 160 |
| 446 | 20231222 | 124000 | 6132861000 | 44000 | 44000 | 44050 | 44000 | 219 |
| 447 | 20231222 | 123900 | 6123214850 | 44050 | 43950 | 44050 | 43950 | 578 |
| 448 | 20231222 | 123800 | 6097782350 | 43950 | 43950 | 44000 | 43950 | 133 |
| 449 | 20231222 | 123700 | 6091936950 | 43950 | 43950 | 44000 | 43950 | 103 |
| 450 | 20231222 | 123600 | 6087405950 | 43950 | 44000 | 44000 | 43950 | 162 |
| 451 | 20231222 | 123500 | 6080278550 | 44000 | 44000 | 44000 | 44000 | 607 |
| 452 | 20231222 | 123400 | 6053570550 | 44000 | 44000 | 44000 | 44000 | 93 |
| 453 | 20231222 | 123300 | 6049478550 | 44000 | 44050 | 44050 | 44000 | 51 |
| 454 | 20231222 | 123200 | 6047234250 | 44000 | 44050 | 44050 | 44000 | 42 |
| 455 | 20231222 | 123100 | 6045385900 | 44000 | 44000 | 44050 | 44000 | 61 |
| 456 | 20231222 | 123000 | 6042701600 | 44000 | 44000 | 44000 | 44000 | 11 |
| 457 | 20231222 | 122900 | 6042217600 | 44000 | 44050 | 44100 | 44000 | 29 |
| 458 | 20231222 | 122800 | 6040940200 | 44050 | 44000 | 44050 | 44000 | 41 |
| 459 | 20231222 | 122700 | 6039134200 | 44000 | 44100 | 44100 | 44000 | 501 |
| 460 | 20231222 | 122600 | 6017062300 | 44050 | 44050 | 44050 | 44050 | 26 |
| 461 | 20231222 | 122500 | 6015917000 | 44100 | 44050 | 44100 | 44050 | 94 |
| 462 | 20231222 | 122400 | 6011775300 | 44050 | 44050 | 44050 | 44050 | 15 |
| 463 | 20231222 | 122300 | 6011114550 | 44050 | 44050 | 44050 | 44050 | 5 |
| 464 | 20231222 | 122200 | 6010894300 | 44050 | 44050 | 44100 | 44050 | 18 |
| 465 | 20231222 | 122100 | 6010101100 | 44050 | 44050 | 44100 | 44050 | 114 |
| 466 | 20231222 | 122000 | 6005076750 | 44050 | 44000 | 44050 | 44000 | 923 |
| 467 | 20231222 | 121900 | 5964419050 | 44000 | 44000 | 44000 | 44000 | 45 |
| 468 | 20231222 | 121800 | 5962439050 | 44050 | 44050 | 44100 | 44050 | 646 |
| 469 | 20231222 | 121700 | 5933982600 | 44050 | 44100 | 44100 | 44050 | 523 |
| 470 | 20231222 | 121600 | 5910920950 | 44150 | 44150 | 44150 | 44150 | 4 |
| 471 | 20231222 | 121500 | 5910744350 | 44150 | 44150 | 44150 | 44150 | 448 |
| 472 | 20231222 | 121400 | 5890965150 | 44150 | 44200 | 44200 | 44150 | 4 |
| 473 | 20231222 | 121300 | 5890788450 | 44150 | 44200 | 44200 | 44150 | 253 |
| 474 | 20231222 | 121200 | 5879606100 | 44150 | 44100 | 44150 | 44100 | 454 |
| 475 | 20231222 | 121100 | 5859564650 | 44100 | 44100 | 44100 | 44100 | 3 |
| 476 | 20231222 | 121000 | 5859432350 | 44100 | 44100 | 44100 | 44100 | 7 |
| 477 | 20231222 | 120900 | 5859123650 | 44100 | 44050 | 44100 | 44050 | 388 |
| 478 | 20231222 | 120800 | 5842013200 | 44050 | 44000 | 44050 | 44000 | 11 |
| 479 | 20231222 | 120700 | 5841528750 | 44000 | 44000 | 44000 | 44000 | 24 |
| 480 | 20231222 | 120600 | 5840472750 | 44000 | 44000 | 44000 | 44000 | 3 |
| 481 | 20231222 | 120500 | 5840340750 | 44000 | 43950 | 44000 | 43950 | 886 |
| 482 | 20231222 | 120400 | 5801356900 | 44000 | 44000 | 44000 | 43950 | 126 |
| 483 | 20231222 | 120300 | 5795813050 | 44000 | 44100 | 44100 | 44000 | 4404 |
| 484 | 20231222 | 120200 | 5601971500 | 44050 | 44100 | 44100 | 44050 | 425 |
| 485 | 20231222 | 120100 | 5583229150 | 44050 | 44050 | 44100 | 44050 | 35 |
| 486 | 20231222 | 120000 | 5581686350 | 44100 | 44050 | 44100 | 44000 | 125 |
| 487 | 20231222 | 115900 | 5576185300 | 44050 | 44100 | 44100 | 44050 | 155 |
| 488 | 20231222 | 115800 | 5569356350 | 44100 | 44050 | 44100 | 44050 | 361 |
| 489 | 20231222 | 115700 | 5553453300 | 44050 | 44050 | 44100 | 44050 | 12 |
| 490 | 20231222 | 115600 | 5552924500 | 44050 | 44050 | 44100 | 44050 | 75 |
| 491 | 20231222 | 115500 | 5549620650 | 44050 | 44100 | 44150 | 44050 | 107 |
| 492 | 20231222 | 115400 | 5544903100 | 44100 | 44100 | 44100 | 44100 | 283 |
| 493 | 20231222 | 115300 | 5532422800 | 44150 | 44150 | 44150 | 44100 | 142 |
| 494 | 20231222 | 115200 | 5526154350 | 44100 | 44100 | 44100 | 44100 | 45 |
| 495 | 20231222 | 115100 | 5524169850 | 44100 | 44150 | 44150 | 44100 | 28 |
| 496 | 20231222 | 115000 | 5522933950 | 44150 | 44150 | 44150 | 44100 | 16 |
| 497 | 20231222 | 114900 | 5522227800 | 44100 | 44100 | 44150 | 44100 | 4 |
| 498 | 20231222 | 114800 | 5522051300 | 44150 | 44150 | 44200 | 44100 | 129 |
| 499 | 20231222 | 114700 | 5516355350 | 44100 | 44100 | 44100 | 44100 | 44 |
| 500 | 20231222 | 114600 | 5514414950 | 44100 | 44150 | 44150 | 44100 | 997 |
| 501 | 20231222 | 114500 | 5470419250 | 44200 | 44250 | 44250 | 44200 | 1044 |
| 502 | 20231222 | 114400 | 5424269450 | 44250 | 44200 | 44250 | 44200 | 47 |
| 503 | 20231222 | 114300 | 5422192000 | 44200 | 44250 | 44250 | 44200 | 10 |
| 504 | 20231222 | 114200 | 5421749950 | 44200 | 44250 | 44250 | 44200 | 748 |
| 505 | 20231222 | 114100 | 5388651100 | 44250 | 44250 | 44300 | 44250 | 65 |
| 506 | 20231222 | 114000 | 5385771850 | 44300 | 44250 | 44300 | 44250 | 33 |
| 507 | 20231222 | 113900 | 5384310600 | 44250 | 44250 | 44250 | 44250 | 36 |
| 508 | 20231222 | 113800 | 5382717600 | 44250 | 44200 | 44250 | 44200 | 762 |
| 509 | 20231222 | 113700 | 5349001300 | 44200 | 44250 | 44250 | 44200 | 397 |
| 510 | 20231222 | 113600 | 5331453400 | 44250 | 44250 | 44300 | 44200 | 743 |
| 511 | 20231222 | 113500 | 5298580000 | 44250 | 44250 | 44250 | 44250 | 251 |
| 512 | 20231222 | 113400 | 5287473250 | 44250 | 44250 | 44250 | 44250 | 7 |
| 513 | 20231222 | 113300 | 5287163500 | 44300 | 44300 | 44300 | 44300 | 203 |
| 514 | 20231222 | 113200 | 5278170600 | 44250 | 44250 | 44300 | 44250 | 16 |
| 515 | 20231222 | 113100 | 5277462550 | 44200 | 44300 | 44300 | 44200 | 413 |
| 516 | 20231222 | 113000 | 5259187200 | 44250 | 44250 | 44250 | 44200 | 187 |
| 517 | 20231222 | 112900 | 5250912550 | 44250 | 44250 | 44250 | 44200 | 17 |
| 518 | 20231222 | 112800 | 5250160850 | 44300 | 44350 | 44350 | 44250 | 1079 |
| 519 | 20231222 | 112700 | 5202406850 | 44350 | 44250 | 44350 | 44250 | 13 |
| 520 | 20231222 | 112600 | 5201831200 | 44300 | 44300 | 44300 | 44300 | 318 |
| 521 | 20231222 | 112500 | 5187743800 | 44250 | 44250 | 44300 | 44250 | 31 |
| 522 | 20231222 | 112400 | 5186370800 | 44250 | 44300 | 44300 | 44250 | 36 |
| 523 | 20231222 | 112300 | 5184776500 | 44300 | 44350 | 44350 | 44300 | 1114 |
| 524 | 20231222 | 112200 | 5135402500 | 44400 | 44300 | 44400 | 44300 | 705 |
| 525 | 20231222 | 112100 | 5104141650 | 44300 | 44300 | 44300 | 44250 | 758 |
| 526 | 20231222 | 112000 | 5070563050 | 44300 | 44300 | 44350 | 44300 | 525 |
| 527 | 20231222 | 111900 | 5047304400 | 44300 | 44250 | 44300 | 44250 | 811 |
| 528 | 20231222 | 111800 | 5011380450 | 44250 | 44300 | 44300 | 44250 | 122 |
| 529 | 20231222 | 111700 | 5005980050 | 44250 | 44250 | 44300 | 44250 | 22 |
| 530 | 20231222 | 111600 | 5005006450 | 44250 | 44250 | 44300 | 44250 | 43 |
| 531 | 20231222 | 111500 | 5003103250 | 44250 | 44250 | 44250 | 44200 | 124 |
| 532 | 20231222 | 111400 | 4997616800 | 44250 | 44250 | 44250 | 44200 | 829 |
| 533 | 20231222 | 111300 | 4960933600 | 44250 | 44300 | 44300 | 44250 | 496 |
| 534 | 20231222 | 111200 | 4938977800 | 44250 | 44300 | 44300 | 44250 | 213 |
| 535 | 20231222 | 111100 | 4929548650 | 44300 | 44350 | 44350 | 44300 | 463 |
| 536 | 20231222 | 111000 | 4909033000 | 44350 | 44250 | 44350 | 44250 | 29 |
| 537 | 20231222 | 110900 | 4907748050 | 44300 | 44350 | 44350 | 44300 | 703 |
| 538 | 20231222 | 110800 | 4876580550 | 44400 | 44400 | 44400 | 44350 | 1462 |
| 539 | 20231222 | 110700 | 4811670200 | 44400 | 44300 | 44400 | 44300 | 1049 |
| 540 | 20231222 | 110600 | 4765156800 | 44300 | 44300 | 44300 | 44250 | 138 |
| 541 | 20231222 | 110500 | 4759049750 | 44300 | 44300 | 44300 | 44250 | 185 |
| 542 | 20231222 | 110400 | 4750862750 | 44250 | 44300 | 44300 | 44200 | 922 |
| 543 | 20231222 | 110300 | 4710056800 | 44300 | 44250 | 44300 | 44250 | 1166 |
| 544 | 20231222 | 110200 | 4658404850 | 44250 | 44150 | 44250 | 44150 | 1958 |
| 545 | 20231222 | 110100 | 4571844250 | 44150 | 44050 | 44150 | 44050 | 1352 |
| 546 | 20231222 | 110000 | 4512194850 | 44050 | 44000 | 44100 | 44000 | 168 |
| 547 | 20231222 | 105900 | 4504793600 | 44000 | 44050 | 44050 | 44000 | 311 |
| 548 | 20231222 | 105800 | 4491096700 | 44000 | 44000 | 44050 | 44000 | 26 |
| 549 | 20231222 | 105700 | 4489952150 | 44050 | 44000 | 44050 | 43950 | 169 |
| 550 | 20231222 | 105600 | 4482516700 | 44000 | 43950 | 44000 | 43950 | 1049 |
| 551 | 20231222 | 105500 | 4436360800 | 43950 | 43950 | 44000 | 43900 | 73 |
| 552 | 20231222 | 105400 | 4433152950 | 43950 | 43950 | 43950 | 43950 | 217 |
| 553 | 20231222 | 105300 | 4423615800 | 43950 | 43950 | 44000 | 43950 | 55 |
| 554 | 20231222 | 105200 | 4421196500 | 43950 | 44000 | 44000 | 43950 | 62 |
| 555 | 20231222 | 105100 | 4418470500 | 44000 | 44000 | 44000 | 43950 | 202 |
| 556 | 20231222 | 105000 | 4409582850 | 44000 | 44000 | 44000 | 43950 | 77 |
| 557 | 20231222 | 104900 | 4406195100 | 43950 | 43950 | 43950 | 43950 | 1 |
| 558 | 20231222 | 104800 | 4406151150 | 44000 | 44000 | 44000 | 44000 | 287 |
| 559 | 20231222 | 104700 | 4393523150 | 44000 | 44000 | 44000 | 44000 | 296 |
| 560 | 20231222 | 104600 | 4380499150 | 44000 | 44000 | 44000 | 44000 | 9 |
| 561 | 20231222 | 104500 | 4380103150 | 44000 | 44000 | 44050 | 44000 | 37 |
| 562 | 20231222 | 104400 | 4378473400 | 44050 | 43950 | 44050 | 43950 | 392 |
| 563 | 20231222 | 104300 | 4361225300 | 43950 | 43950 | 44000 | 43950 | 32 |
| 564 | 20231222 | 104200 | 4359818850 | 43950 | 43950 | 43950 | 43950 | 9 |
| 565 | 20231222 | 104100 | 4359423300 | 43950 | 43950 | 43950 | 43950 | 239 |
| 566 | 20231222 | 104000 | 4348919250 | 44000 | 43950 | 44000 | 43950 | 53 |
| 567 | 20231222 | 103900 | 4346589850 | 43950 | 44000 | 44000 | 43950 | 35 |
| 568 | 20231222 | 103800 | 4345050150 | 43950 | 43950 | 43950 | 43950 | 51 |
| 569 | 20231222 | 103700 | 4342808700 | 43950 | 44000 | 44000 | 43950 | 570 |
| 570 | 20231222 | 103600 | 4317743400 | 44000 | 44050 | 44050 | 44000 | 94 |
| 571 | 20231222 | 103500 | 4313602850 | 44000 | 44050 | 44050 | 44000 | 130 |
| 572 | 20231222 | 103400 | 4307878050 | 44050 | 44050 | 44050 | 44050 | 239 |
| 573 | 20231222 | 103300 | 4297350100 | 44050 | 44050 | 44050 | 44000 | 249 |
| 574 | 20231222 | 103200 | 4286383350 | 44050 | 44050 | 44100 | 44050 | 90 |
| 575 | 20231222 | 103100 | 4282417150 | 44050 | 44000 | 44050 | 44000 | 298 |
| 576 | 20231222 | 103000 | 4269292150 | 44000 | 44000 | 44050 | 43950 | 107 |
| 577 | 20231222 | 102900 | 4264584200 | 43950 | 44000 | 44000 | 43950 | 25 |
| 578 | 20231222 | 102800 | 4263484250 | 44000 | 44000 | 44000 | 43950 | 365 |
| 579 | 20231222 | 102700 | 4247425300 | 43950 | 43950 | 43950 | 43950 | 100 |
| 580 | 20231222 | 102600 | 4243030300 | 43950 | 43950 | 44000 | 43950 | 266 |
| 581 | 20231222 | 102500 | 4231339550 | 43900 | 43950 | 43950 | 43900 | 35 |
| 582 | 20231222 | 102400 | 4229802150 | 43950 | 43900 | 43950 | 43900 | 1411 |
| 583 | 20231222 | 102300 | 4167853300 | 43900 | 43850 | 43900 | 43850 | 645 |
| 584 | 20231222 | 102200 | 4139568400 | 43850 | 43900 | 43900 | 43850 | 33 |
| 585 | 20231222 | 102100 | 4138119800 | 43850 | 43900 | 43900 | 43850 | 126 |
| 586 | 20231222 | 102000 | 4132590450 | 43900 | 43900 | 43900 | 43900 | 163 |
| 587 | 20231222 | 101900 | 4125434750 | 43900 | 43900 | 44000 | 43900 | 1047 |
| 588 | 20231222 | 101800 | 4079409200 | 43900 | 43850 | 43900 | 43850 | 1085 |
| 589 | 20231222 | 101700 | 4031778350 | 43850 | 43850 | 43850 | 43850 | 201 |
| 590 | 20231222 | 101600 | 4022964500 | 43800 | 43850 | 43850 | 43800 | 155 |
| 591 | 20231222 | 101500 | 4016174050 | 43800 | 43850 | 43900 | 43800 | 171 |
| 592 | 20231222 | 101400 | 4008678200 | 43850 | 43850 | 43850 | 43800 | 1264 |
| 593 | 20231222 | 101300 | 3953282850 | 43850 | 43850 | 43850 | 43800 | 152 |
| 594 | 20231222 | 101200 | 3946620400 | 43850 | 43850 | 43850 | 43800 | 31 |
| 595 | 20231222 | 101100 | 3945261250 | 43850 | 43800 | 43850 | 43800 | 269 |
| 596 | 20231222 | 101000 | 3933476800 | 43850 | 43750 | 43850 | 43750 | 125 |
| 597 | 20231222 | 100900 | 3928004250 | 43800 | 43700 | 43800 | 43700 | 199 |
| 598 | 20231222 | 100800 | 3919297850 | 43700 | 43700 | 43750 | 43700 | 163 |
| 599 | 20231222 | 100700 | 3912169950 | 43750 | 43750 | 43750 | 43700 | 34 |
| 600 | 20231222 | 100600 | 3910682500 | 43750 | 43700 | 43750 | 43700 | 552 |
| 601 | 20231222 | 100500 | 3886554000 | 43700 | 43750 | 43750 | 43650 | 221 |
| 602 | 20231222 | 100400 | 3876895850 | 43800 | 43850 | 43850 | 43750 | 249 |
| 603 | 20231222 | 100300 | 3865990450 | 43850 | 43650 | 43850 | 43650 | 1790 |
| 604 | 20231222 | 100200 | 3787676100 | 43650 | 43650 | 43700 | 43650 | 1099 |
| 605 | 20231222 | 100100 | 3739704700 | 43650 | 43650 | 43700 | 43650 | 529 |
| 606 | 20231222 | 100000 | 3716613800 | 43600 | 43600 | 43650 | 43600 | 210 |
| 607 | 20231222 | 095900 | 3707457100 | 43600 | 43600 | 43650 | 43550 | 1381 |
| 608 | 20231222 | 095800 | 3647275500 | 43600 | 43550 | 43700 | 43550 | 2871 |
| 609 | 20231222 | 095700 | 3522125500 | 43550 | 43650 | 43650 | 43550 | 1043 |
| 610 | 20231222 | 095600 | 3476687500 | 43600 | 43600 | 43600 | 43550 | 653 |
| 611 | 20231222 | 095500 | 3448216850 | 43550 | 43600 | 43650 | 43550 | 2194 |
| 612 | 20231222 | 095400 | 3352565400 | 43650 | 43650 | 43650 | 43600 | 270 |
| 613 | 20231222 | 095300 | 3340790050 | 43650 | 43700 | 43700 | 43650 | 582 |
| 614 | 20231222 | 095200 | 3315384100 | 43700 | 43700 | 43750 | 43700 | 184 |
| 615 | 20231222 | 095100 | 3307343200 | 43750 | 43700 | 43750 | 43600 | 397 |
| 616 | 20231222 | 095000 | 3289992650 | 43700 | 43550 | 43700 | 43550 | 2185 |
| 617 | 20231222 | 094900 | 3194682200 | 43600 | 43600 | 43650 | 43600 | 1580 |
| 618 | 20231222 | 094800 | 3125794050 | 43600 | 43550 | 43700 | 43550 | 1057 |
| 619 | 20231222 | 094700 | 3079681300 | 43550 | 43600 | 43600 | 43550 | 4331 |
| 620 | 20231222 | 094600 | 2891066000 | 43550 | 43500 | 43550 | 43500 | 1973 |
| 621 | 20231222 | 094500 | 2805141950 | 43500 | 43550 | 43550 | 43500 | 1018 |
| 622 | 20231222 | 094400 | 2760858900 | 43550 | 43550 | 43550 | 43500 | 351 |
| 623 | 20231222 | 094300 | 2745576250 | 43550 | 43550 | 43550 | 43500 | 1487 |
| 624 | 20231222 | 094200 | 2680875750 | 43550 | 43600 | 43600 | 43500 | 671 |
| 625 | 20231222 | 094100 | 2651657550 | 43600 | 43600 | 43650 | 43600 | 167 |
| 626 | 20231222 | 094000 | 2644374750 | 43500 | 43750 | 43750 | 43500 | 7513 |
| 627 | 20231222 | 093900 | 2316829000 | 43750 | 43800 | 43800 | 43700 | 845 |
| 628 | 20231222 | 093800 | 2279868850 | 43800 | 43800 | 43800 | 43750 | 66 |
| 629 | 20231222 | 093700 | 2276979850 | 43800 | 43750 | 43800 | 43750 | 257 |
| 630 | 20231222 | 093600 | 2265730800 | 43800 | 43750 | 43800 | 43750 | 274 |
| 631 | 20231222 | 093500 | 2253742250 | 43750 | 43850 | 43850 | 43750 | 555 |
| 632 | 20231222 | 093400 | 2229451950 | 43900 | 43800 | 43900 | 43800 | 553 |
| 633 | 20231222 | 093300 | 2205194150 | 43800 | 43850 | 43850 | 43750 | 670 |
| 634 | 20231222 | 093200 | 2175823800 | 43850 | 43850 | 43900 | 43850 | 236 |
| 635 | 20231222 | 093100 | 2165473750 | 43850 | 43700 | 43850 | 43650 | 1463 |
| 636 | 20231222 | 093000 | 2101496550 | 43700 | 43750 | 43800 | 43700 | 280 |
| 637 | 20231222 | 092900 | 2089249500 | 43750 | 43850 | 43850 | 43750 | 219 |
| 638 | 20231222 | 092800 | 2079662350 | 43800 | 43850 | 43850 | 43800 | 285 |
| 639 | 20231222 | 092700 | 2067178700 | 43800 | 43800 | 43850 | 43800 | 720 |
| 640 | 20231222 | 092600 | 2035642500 | 43800 | 43850 | 43850 | 43800 | 200 |
| 641 | 20231222 | 092500 | 2026877350 | 43850 | 43850 | 43900 | 43800 | 965 |
| 642 | 20231222 | 092400 | 1984551450 | 43850 | 43900 | 43900 | 43850 | 769 |
| 643 | 20231222 | 092300 | 1950819750 | 43900 | 43800 | 43950 | 43800 | 670 |
| 644 | 20231222 | 092200 | 1921398100 | 43800 | 43650 | 43800 | 43650 | 1859 |
| 645 | 20231222 | 092100 | 1840104850 | 43750 | 43750 | 43750 | 43650 | 1166 |
| 646 | 20231222 | 092000 | 1789190950 | 43750 | 43800 | 43850 | 43750 | 214 |
| 647 | 20231222 | 091900 | 1779824250 | 43850 | 43850 | 43900 | 43850 | 418 |
| 648 | 20231222 | 091800 | 1761494800 | 43850 | 43650 | 43850 | 43550 | 2576 |
| 649 | 20231222 | 091700 | 1649072950 | 43650 | 43700 | 43700 | 43650 | 1483 |
| 650 | 20231222 | 091600 | 1584320400 | 43700 | 43700 | 43700 | 43650 | 636 |
| 651 | 20231222 | 091500 | 1556531150 | 43650 | 43700 | 43700 | 43600 | 3061 |
| 652 | 20231222 | 091400 | 1422944750 | 43700 | 43900 | 43900 | 43700 | 4164 |
| 653 | 20231222 | 091300 | 1240639500 | 43950 | 43900 | 43950 | 43900 | 362 |
| 654 | 20231222 | 091200 | 1224744300 | 43900 | 43900 | 43950 | 43850 | 602 |
| 655 | 20231222 | 091100 | 1198311800 | 43950 | 44000 | 44000 | 43850 | 1894 |
| 656 | 20231222 | 091000 | 1115115700 | 44000 | 44100 | 44150 | 43950 | 1902 |
| 657 | 20231222 | 090900 | 1031372700 | 44100 | 44000 | 44300 | 44000 | 1217 |
| 658 | 20231222 | 090800 | 977611550 | 44150 | 44150 | 44200 | 44000 | 2310 |
| 659 | 20231222 | 090700 | 875776250 | 44200 | 44300 | 44300 | 44150 | 3751 |
| 660 | 20231222 | 090600 | 709880750 | 44300 | 44300 | 44300 | 44250 | 1798 |
| 661 | 20231222 | 090500 | 630233200 | 44300 | 44350 | 44350 | 44300 | 544 |
| 662 | 20231222 | 090400 | 606129650 | 44350 | 44300 | 44350 | 44300 | 411 |
| 663 | 20231222 | 090300 | 587921150 | 44350 | 44450 | 44450 | 44300 | 1222 |
| 664 | 20231222 | 090200 | 533677650 | 44500 | 44600 | 44600 | 44500 | 1903 |
| 665 | 20231222 | 090100 | 448869350 | 44600 | 44450 | 44650 | 44400 | 4587 |
| 666 | 20231222 | 090000 | 244632900 | 44350 | 44500 | 44500 | 44350 | 5504 |