36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 201700 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 7792 |
| 3 | 20231221 | 201600 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 4 | 20231221 | 201500 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 5 | 20231221 | 201400 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 6 | 20231221 | 201300 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 7 | 20231221 | 201200 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 8 | 20231221 | 201100 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 9 | 20231221 | 201000 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 10 | 20231221 | 200900 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 11 | 20231221 | 200800 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 12 | 20231221 | 200700 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 13 | 20231221 | 200600 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 14 | 20231221 | 200500 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 15 | 20231221 | 200400 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 16 | 20231221 | 200300 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 17 | 20231221 | 200200 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 18 | 20231221 | 200100 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 19 | 20231221 | 200000 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 20 | 20231221 | 195900 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 21 | 20231221 | 195800 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 22 | 20231221 | 195700 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 23 | 20231221 | 195600 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 24 | 20231221 | 195500 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 25 | 20231221 | 195400 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 26 | 20231221 | 195300 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 27 | 20231221 | 195200 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 28 | 20231221 | 195100 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 29 | 20231221 | 195000 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 30 | 20231221 | 194900 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 31 | 20231221 | 194800 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 32 | 20231221 | 194700 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 7792 |
| 33 | 20231221 | 194600 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 34 | 20231221 | 194500 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 35 | 20231221 | 194400 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 36 | 20231221 | 194300 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 37 | 20231221 | 194200 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 38 | 20231221 | 194100 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 39 | 20231221 | 194000 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 40 | 20231221 | 193900 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 41 | 20231221 | 193800 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 42 | 20231221 | 193700 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 43 | 20231221 | 193600 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 44 | 20231221 | 193500 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 45 | 20231221 | 193400 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 46 | 20231221 | 193300 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 47 | 20231221 | 193200 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 48 | 20231221 | 193100 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 49 | 20231221 | 193000 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 50 | 20231221 | 192900 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 51 | 20231221 | 192800 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 52 | 20231221 | 192700 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 53 | 20231221 | 192600 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 54 | 20231221 | 192500 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 55 | 20231221 | 192400 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 56 | 20231221 | 192300 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 57 | 20231221 | 192200 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 58 | 20231221 | 192100 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 59 | 20231221 | 192000 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 60 | 20231221 | 191900 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 61 | 20231221 | 191800 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 62 | 20231221 | 191700 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 7792 |
| 63 | 20231221 | 191600 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 64 | 20231221 | 191500 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 65 | 20231221 | 191400 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 66 | 20231221 | 191300 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 67 | 20231221 | 191200 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 68 | 20231221 | 191100 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 69 | 20231221 | 191000 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 70 | 20231221 | 190900 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 71 | 20231221 | 190800 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 72 | 20231221 | 190700 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 73 | 20231221 | 190600 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 74 | 20231221 | 190500 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 75 | 20231221 | 190400 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 76 | 20231221 | 190300 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 77 | 20231221 | 190200 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 78 | 20231221 | 190100 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 79 | 20231221 | 190000 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 80 | 20231221 | 185900 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 81 | 20231221 | 185800 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 82 | 20231221 | 185700 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 83 | 20231221 | 185600 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 84 | 20231221 | 185500 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 85 | 20231221 | 185400 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 86 | 20231221 | 185300 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 87 | 20231221 | 185200 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 88 | 20231221 | 185100 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 89 | 20231221 | 185000 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 90 | 20231221 | 184900 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 91 | 20231221 | 184800 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 92 | 20231221 | 184700 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 7792 |
| 93 | 20231221 | 184600 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 94 | 20231221 | 184500 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 95 | 20231221 | 184400 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 96 | 20231221 | 184300 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 97 | 20231221 | 184200 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 98 | 20231221 | 184100 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 99 | 20231221 | 184000 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 100 | 20231221 | 183900 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 101 | 20231221 | 183800 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 102 | 20231221 | 183700 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 103 | 20231221 | 183600 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 104 | 20231221 | 183500 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 105 | 20231221 | 183400 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 106 | 20231221 | 183300 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 107 | 20231221 | 183200 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 108 | 20231221 | 183100 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 109 | 20231221 | 183000 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 110 | 20231221 | 182900 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 111 | 20231221 | 182800 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 112 | 20231221 | 182700 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 113 | 20231221 | 182600 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 114 | 20231221 | 182500 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 115 | 20231221 | 182400 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 116 | 20231221 | 182300 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 117 | 20231221 | 182200 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 118 | 20231221 | 182100 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 119 | 20231221 | 182000 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 120 | 20231221 | 181900 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 121 | 20231221 | 181800 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 122 | 20231221 | 181700 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 7792 |
| 123 | 20231221 | 181600 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 124 | 20231221 | 181500 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 125 | 20231221 | 181400 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 126 | 20231221 | 181300 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 127 | 20231221 | 181200 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 128 | 20231221 | 181100 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 129 | 20231221 | 181000 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 130 | 20231221 | 180900 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 131 | 20231221 | 180800 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 132 | 20231221 | 180700 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 133 | 20231221 | 180600 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 134 | 20231221 | 180500 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 135 | 20231221 | 180400 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 136 | 20231221 | 180300 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 137 | 20231221 | 180200 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 138 | 20231221 | 180100 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 139 | 20231221 | 180000 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 140 | 20231221 | 175900 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 141 | 20231221 | 175800 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 142 | 20231221 | 175700 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 143 | 20231221 | 175600 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 144 | 20231221 | 175500 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 145 | 20231221 | 175400 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 146 | 20231221 | 175300 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 147 | 20231221 | 175200 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 148 | 20231221 | 175100 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 149 | 20231221 | 175000 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 150 | 20231221 | 174900 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 151 | 20231221 | 174800 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 152 | 20231221 | 174700 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 7792 |
| 153 | 20231221 | 174600 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 154 | 20231221 | 174500 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 155 | 20231221 | 174400 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 156 | 20231221 | 174300 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 157 | 20231221 | 174200 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 158 | 20231221 | 174100 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 159 | 20231221 | 174000 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 160 | 20231221 | 173900 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 161 | 20231221 | 173800 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 162 | 20231221 | 173700 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 163 | 20231221 | 173600 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 164 | 20231221 | 173500 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 165 | 20231221 | 173400 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 166 | 20231221 | 173300 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 167 | 20231221 | 173200 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 168 | 20231221 | 173100 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 169 | 20231221 | 173000 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 170 | 20231221 | 172900 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 171 | 20231221 | 172800 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 172 | 20231221 | 172700 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 173 | 20231221 | 172600 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 174 | 20231221 | 172500 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 175 | 20231221 | 172400 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 176 | 20231221 | 172300 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 177 | 20231221 | 172200 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 178 | 20231221 | 172100 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 179 | 20231221 | 172000 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 180 | 20231221 | 171900 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 181 | 20231221 | 171800 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 182 | 20231221 | 171700 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 7792 |
| 183 | 20231221 | 171600 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 184 | 20231221 | 171500 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 185 | 20231221 | 171400 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 186 | 20231221 | 171300 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 187 | 20231221 | 171200 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 188 | 20231221 | 171100 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 189 | 20231221 | 171000 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 190 | 20231221 | 170900 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 191 | 20231221 | 170800 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 192 | 20231221 | 170700 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 193 | 20231221 | 170600 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 194 | 20231221 | 170500 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 195 | 20231221 | 170400 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 196 | 20231221 | 170300 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 197 | 20231221 | 170200 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 198 | 20231221 | 170100 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 199 | 20231221 | 170000 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 200 | 20231221 | 165900 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 201 | 20231221 | 165800 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 202 | 20231221 | 165700 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 203 | 20231221 | 165600 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 204 | 20231221 | 165500 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 205 | 20231221 | 165400 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 206 | 20231221 | 165300 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 207 | 20231221 | 165200 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 208 | 20231221 | 165100 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 209 | 20231221 | 165000 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 210 | 20231221 | 164900 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 211 | 20231221 | 164800 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 212 | 20231221 | 164700 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 7792 |
| 213 | 20231221 | 164600 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 214 | 20231221 | 164500 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 215 | 20231221 | 164400 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 216 | 20231221 | 164300 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 217 | 20231221 | 164200 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 218 | 20231221 | 164100 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 219 | 20231221 | 164000 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 220 | 20231221 | 163900 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 221 | 20231221 | 163800 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 222 | 20231221 | 163700 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 223 | 20231221 | 163600 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 224 | 20231221 | 163500 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 225 | 20231221 | 163400 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 226 | 20231221 | 163300 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 227 | 20231221 | 163200 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 228 | 20231221 | 163100 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 229 | 20231221 | 163000 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 230 | 20231221 | 162900 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 231 | 20231221 | 162800 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 232 | 20231221 | 162700 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 233 | 20231221 | 162600 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 234 | 20231221 | 162500 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 235 | 20231221 | 162400 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 236 | 20231221 | 162300 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 237 | 20231221 | 162200 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 238 | 20231221 | 162100 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 239 | 20231221 | 162000 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 240 | 20231221 | 161900 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 241 | 20231221 | 161800 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 242 | 20231221 | 161700 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 7792 |
| 243 | 20231221 | 161600 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 244 | 20231221 | 161500 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 245 | 20231221 | 161400 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 246 | 20231221 | 161300 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 247 | 20231221 | 161200 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 248 | 20231221 | 161100 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 249 | 20231221 | 161000 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 250 | 20231221 | 160900 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 251 | 20231221 | 160800 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 252 | 20231221 | 160700 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 253 | 20231221 | 160600 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 254 | 20231221 | 160500 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 255 | 20231221 | 160400 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 256 | 20231221 | 160300 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 257 | 20231221 | 160200 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 258 | 20231221 | 160100 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 259 | 20231221 | 160000 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 260 | 20231221 | 155900 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 261 | 20231221 | 155800 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 262 | 20231221 | 155700 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 263 | 20231221 | 155600 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 264 | 20231221 | 155500 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 265 | 20231221 | 155400 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 266 | 20231221 | 155300 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 267 | 20231221 | 155200 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 268 | 20231221 | 155100 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 269 | 20231221 | 155000 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 270 | 20231221 | 154900 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 271 | 20231221 | 154800 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 272 | 20231221 | 154700 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 7792 |
| 273 | 20231221 | 154600 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 274 | 20231221 | 154500 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 275 | 20231221 | 154400 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 276 | 20231221 | 154300 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 277 | 20231221 | 154200 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 278 | 20231221 | 154100 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 279 | 20231221 | 154000 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 280 | 20231221 | 153900 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 281 | 20231221 | 153800 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 282 | 20231221 | 153700 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 283 | 20231221 | 153600 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 284 | 20231221 | 153500 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 285 | 20231221 | 153400 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 286 | 20231221 | 153300 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 287 | 20231221 | 153200 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 288 | 20231221 | 153100 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 0 |
| 289 | 20231221 | 153000 | 10571234250 | 22850 | 22850 | 22850 | 22850 | 7792 |
| 290 | 20231221 | 152900 | 10393187050 | 22800 | 22800 | 22800 | 22800 | 0 |
| 291 | 20231221 | 152800 | 10393187050 | 22800 | 22800 | 22800 | 22800 | 0 |
| 292 | 20231221 | 152700 | 10393187050 | 22800 | 22800 | 22800 | 22800 | 0 |
| 293 | 20231221 | 152600 | 10393187050 | 22800 | 22800 | 22800 | 22800 | 0 |
| 294 | 20231221 | 152500 | 10393187050 | 22800 | 22800 | 22800 | 22800 | 0 |
| 295 | 20231221 | 152400 | 10393187050 | 22800 | 22800 | 22800 | 22800 | 0 |
| 296 | 20231221 | 152300 | 10393187050 | 22800 | 22800 | 22800 | 22800 | 0 |
| 297 | 20231221 | 152200 | 10393187050 | 22800 | 22800 | 22800 | 22800 | 0 |
| 298 | 20231221 | 152100 | 10393187050 | 22800 | 22800 | 22800 | 22800 | 0 |
| 299 | 20231221 | 152000 | 10393187050 | 22800 | 22800 | 22800 | 22800 | 0 |
| 300 | 20231221 | 151900 | 10393187050 | 22800 | 22850 | 22900 | 22800 | 4332 |
| 301 | 20231221 | 151800 | 10294210700 | 22850 | 22800 | 22850 | 22800 | 1125 |
| 302 | 20231221 | 151700 | 10268531200 | 22800 | 22800 | 22850 | 22800 | 1213 |
| 303 | 20231221 | 151600 | 10240870900 | 22800 | 22800 | 22800 | 22750 | 685 |
| 304 | 20231221 | 151500 | 10225253900 | 22750 | 22700 | 22800 | 22700 | 421 |
| 305 | 20231221 | 151400 | 10215687200 | 22650 | 22650 | 22650 | 22650 | 855 |
| 306 | 20231221 | 151300 | 10196321450 | 22650 | 22600 | 22650 | 22550 | 2582 |
| 307 | 20231221 | 151200 | 10137957050 | 22600 | 22600 | 22650 | 22600 | 83 |
| 308 | 20231221 | 151100 | 10136081200 | 22600 | 22600 | 22600 | 22550 | 807 |
| 309 | 20231221 | 151000 | 10117844200 | 22600 | 22600 | 22600 | 22600 | 126 |
| 310 | 20231221 | 150900 | 10114996600 | 22550 | 22500 | 22550 | 22500 | 433 |
| 311 | 20231221 | 150800 | 10105246150 | 22550 | 22550 | 22550 | 22500 | 1329 |
| 312 | 20231221 | 150700 | 10075287550 | 22600 | 22600 | 22600 | 22550 | 237 |
| 313 | 20231221 | 150600 | 10069932700 | 22550 | 22600 | 22650 | 22550 | 1285 |
| 314 | 20231221 | 150500 | 10040906300 | 22600 | 22650 | 22700 | 22600 | 3268 |
| 315 | 20231221 | 150400 | 9966966100 | 22650 | 22650 | 22650 | 22650 | 258 |
| 316 | 20231221 | 150300 | 9961122400 | 22650 | 22700 | 22700 | 22650 | 281 |
| 317 | 20231221 | 150200 | 9954745550 | 22700 | 22700 | 22700 | 22700 | 424 |
| 318 | 20231221 | 150100 | 9945120750 | 22750 | 22750 | 22750 | 22750 | 216 |
| 319 | 20231221 | 150000 | 9940206750 | 22700 | 22750 | 22750 | 22700 | 382 |
| 320 | 20231221 | 145900 | 9931521100 | 22750 | 22650 | 22750 | 22650 | 53 |
| 321 | 20231221 | 145800 | 9930315650 | 22650 | 22650 | 22700 | 22650 | 131 |
| 322 | 20231221 | 145700 | 9927346000 | 22700 | 22700 | 22700 | 22700 | 685 |
| 323 | 20231221 | 145600 | 9911796500 | 22700 | 22750 | 22750 | 22700 | 357 |
| 324 | 20231221 | 145500 | 9903687950 | 22800 | 22750 | 22800 | 22750 | 92 |
| 325 | 20231221 | 145400 | 9901592750 | 22800 | 22700 | 22800 | 22700 | 558 |
| 326 | 20231221 | 145300 | 9888911500 | 22700 | 22750 | 22750 | 22700 | 431 |
| 327 | 20231221 | 145200 | 9879120250 | 22750 | 22750 | 22750 | 22750 | 423 |
| 328 | 20231221 | 145100 | 9869497000 | 22750 | 22800 | 22850 | 22750 | 629 |
| 329 | 20231221 | 145000 | 9855156700 | 22800 | 22800 | 22800 | 22750 | 826 |
| 330 | 20231221 | 144900 | 9836325600 | 22800 | 22800 | 22850 | 22800 | 205 |
| 331 | 20231221 | 144800 | 9831651550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 332 | 20231221 | 144700 | 9831651550 | 22900 | 22700 | 22900 | 22650 | 1433 |
| 333 | 20231221 | 144600 | 9798929000 | 22650 | 22700 | 22700 | 22650 | 159 |
| 334 | 20231221 | 144500 | 9795327550 | 22700 | 22700 | 22700 | 22700 | 10 |
| 335 | 20231221 | 144400 | 9795100550 | 22700 | 22600 | 22700 | 22600 | 214 |
| 336 | 20231221 | 144300 | 9790243250 | 22600 | 22600 | 22600 | 22600 | 2083 |
| 337 | 20231221 | 144200 | 9743167450 | 22600 | 22650 | 22650 | 22600 | 619 |
| 338 | 20231221 | 144100 | 9729153050 | 22650 | 22700 | 22700 | 22650 | 298 |
| 339 | 20231221 | 144000 | 9722402850 | 22700 | 22650 | 22700 | 22600 | 837 |
| 340 | 20231221 | 143900 | 9703447000 | 22650 | 22700 | 22700 | 22650 | 688 |
| 341 | 20231221 | 143800 | 9687858250 | 22700 | 22650 | 22750 | 22600 | 1292 |
| 342 | 20231221 | 143700 | 9658535650 | 22650 | 22600 | 22700 | 22600 | 675 |
| 343 | 20231221 | 143600 | 9643241700 | 22600 | 22700 | 22700 | 22600 | 2860 |
| 344 | 20231221 | 143500 | 9578442800 | 22700 | 22800 | 22800 | 22700 | 4516 |
| 345 | 20231221 | 143400 | 9475578350 | 22800 | 22850 | 22850 | 22800 | 180 |
| 346 | 20231221 | 143300 | 9471466600 | 22850 | 22850 | 22850 | 22850 | 253 |
| 347 | 20231221 | 143200 | 9465685550 | 22850 | 22900 | 22900 | 22850 | 300 |
| 348 | 20231221 | 143100 | 9458820500 | 22900 | 22950 | 22950 | 22900 | 112 |
| 349 | 20231221 | 143000 | 9456255050 | 22950 | 22900 | 23000 | 22850 | 288 |
| 350 | 20231221 | 142900 | 9449666100 | 22900 | 23000 | 23000 | 22900 | 151 |
| 351 | 20231221 | 142800 | 9446196200 | 23000 | 22850 | 23000 | 22850 | 529 |
| 352 | 20231221 | 142700 | 9434074100 | 22850 | 22850 | 22900 | 22800 | 351 |
| 353 | 20231221 | 142600 | 9426054450 | 22850 | 22800 | 22850 | 22800 | 515 |
| 354 | 20231221 | 142500 | 9414301450 | 22800 | 22750 | 22800 | 22750 | 1542 |
| 355 | 20231221 | 142400 | 9379205700 | 22750 | 22800 | 22800 | 22750 | 835 |
| 356 | 20231221 | 142300 | 9360177250 | 22800 | 22850 | 22850 | 22800 | 724 |
| 357 | 20231221 | 142200 | 9343640450 | 22900 | 22850 | 22900 | 22850 | 455 |
| 358 | 20231221 | 142100 | 9333238700 | 22850 | 23000 | 23000 | 22850 | 315 |
| 359 | 20231221 | 142000 | 9326010450 | 23000 | 22900 | 23000 | 22900 | 858 |
| 360 | 20231221 | 141900 | 9306314100 | 22900 | 22850 | 22950 | 22850 | 237 |
| 361 | 20231221 | 141800 | 9300877750 | 22850 | 22900 | 22900 | 22850 | 166 |
| 362 | 20231221 | 141700 | 9297076700 | 22950 | 22950 | 22950 | 22950 | 180 |
| 363 | 20231221 | 141600 | 9292945700 | 22850 | 22850 | 22850 | 22850 | 30 |
| 364 | 20231221 | 141500 | 9292260200 | 22900 | 22850 | 22950 | 22850 | 174 |
| 365 | 20231221 | 141400 | 9288274250 | 22850 | 22800 | 22850 | 22800 | 445 |
| 366 | 20231221 | 141300 | 9278121000 | 22800 | 22900 | 22900 | 22800 | 383 |
| 367 | 20231221 | 141200 | 9269368400 | 22900 | 22950 | 22950 | 22900 | 8 |
| 368 | 20231221 | 141100 | 9269185050 | 22850 | 22850 | 22850 | 22850 | 328 |
| 369 | 20231221 | 141000 | 9261690250 | 22850 | 22900 | 23000 | 22850 | 1262 |
| 370 | 20231221 | 140900 | 9232698600 | 22900 | 22850 | 22900 | 22850 | 256 |
| 371 | 20231221 | 140800 | 9226848950 | 22850 | 22950 | 22950 | 22850 | 145 |
| 372 | 20231221 | 140700 | 9223524400 | 22950 | 22800 | 23000 | 22800 | 955 |
| 373 | 20231221 | 140600 | 9201702500 | 22800 | 22850 | 22850 | 22800 | 643 |
| 374 | 20231221 | 140500 | 9187026500 | 22950 | 22900 | 22950 | 22900 | 91 |
| 375 | 20231221 | 140400 | 9184942300 | 22850 | 22950 | 22950 | 22800 | 166 |
| 376 | 20231221 | 140300 | 9181154700 | 22850 | 22950 | 22950 | 22850 | 1620 |
| 377 | 20231221 | 140200 | 9144103200 | 22950 | 22950 | 22950 | 22950 | 18 |
| 378 | 20231221 | 140100 | 9143690100 | 22950 | 22950 | 23000 | 22950 | 83 |
| 379 | 20231221 | 140000 | 9141784700 | 22950 | 22950 | 22950 | 22950 | 261 |
| 380 | 20231221 | 135900 | 9135794750 | 23000 | 22850 | 23000 | 22850 | 344 |
| 381 | 20231221 | 135800 | 9127906450 | 22850 | 22900 | 22900 | 22850 | 1025 |
| 382 | 20231221 | 135700 | 9104447550 | 22850 | 22900 | 23000 | 22850 | 2320 |
| 383 | 20231221 | 135600 | 9051256200 | 23000 | 22950 | 23000 | 22900 | 814 |
| 384 | 20231221 | 135500 | 9032596400 | 22950 | 23000 | 23000 | 22950 | 2421 |
| 385 | 20231221 | 135400 | 8977019250 | 23000 | 23000 | 23100 | 23000 | 110 |
| 386 | 20231221 | 135300 | 8974489150 | 23000 | 23050 | 23100 | 23000 | 279 |
| 387 | 20231221 | 135200 | 8968067050 | 23100 | 23100 | 23100 | 23100 | 0 |
| 388 | 20231221 | 135100 | 8968067050 | 23100 | 23050 | 23100 | 23000 | 1480 |
| 389 | 20231221 | 135000 | 8934011850 | 23000 | 23100 | 23100 | 23000 | 91 |
| 390 | 20231221 | 134900 | 8931918750 | 23000 | 23000 | 23000 | 23000 | 223 |
| 391 | 20231221 | 134800 | 8926789750 | 23000 | 23050 | 23100 | 23000 | 446 |
| 392 | 20231221 | 134700 | 8916506050 | 23050 | 23050 | 23050 | 23050 | 550 |
| 393 | 20231221 | 134600 | 8903828550 | 23000 | 23000 | 23000 | 22900 | 704 |
| 394 | 20231221 | 134500 | 8887652650 | 23000 | 22900 | 23000 | 22900 | 407 |
| 395 | 20231221 | 134400 | 8878332250 | 22900 | 22950 | 23000 | 22900 | 1894 |
| 396 | 20231221 | 134300 | 8834884300 | 22950 | 22950 | 23000 | 22900 | 1260 |
| 397 | 20231221 | 134200 | 8805974750 | 22950 | 23000 | 23000 | 22900 | 303 |
| 398 | 20231221 | 134100 | 8799016500 | 23000 | 23000 | 23000 | 22900 | 2735 |
| 399 | 20231221 | 134000 | 8736302100 | 23000 | 23100 | 23100 | 23000 | 127 |
| 400 | 20231221 | 133900 | 8733374400 | 23000 | 23000 | 23100 | 23000 | 283 |
| 401 | 20231221 | 133800 | 8726865300 | 23000 | 23050 | 23050 | 23000 | 731 |
| 402 | 20231221 | 133700 | 8710040400 | 23050 | 23050 | 23050 | 23050 | 603 |
| 403 | 20231221 | 133600 | 8696141250 | 23050 | 23100 | 23100 | 23050 | 745 |
| 404 | 20231221 | 133500 | 8678956750 | 23150 | 23150 | 23150 | 23100 | 146 |
| 405 | 20231221 | 133400 | 8675583350 | 23150 | 23050 | 23150 | 23000 | 184 |
| 406 | 20231221 | 133300 | 8671343000 | 23000 | 23050 | 23050 | 23000 | 308 |
| 407 | 20231221 | 133200 | 8664246000 | 23000 | 23100 | 23100 | 23000 | 214 |
| 408 | 20231221 | 133100 | 8659314650 | 23050 | 23150 | 23150 | 23050 | 729 |
| 409 | 20231221 | 133000 | 8642473900 | 23150 | 23050 | 23150 | 23000 | 2027 |
| 410 | 20231221 | 132900 | 8595618850 | 23000 | 23000 | 23100 | 23000 | 106 |
| 411 | 20231221 | 132800 | 8593176900 | 23000 | 23050 | 23100 | 23000 | 2327 |
| 412 | 20231221 | 132700 | 8539622050 | 23050 | 22900 | 23100 | 22900 | 1455 |
| 413 | 20231221 | 132600 | 8506156450 | 22950 | 23150 | 23250 | 22800 | 13086 |
| 414 | 20231221 | 132500 | 8205237300 | 23250 | 23250 | 23250 | 23150 | 153 |
| 415 | 20231221 | 132400 | 8201689950 | 23200 | 23200 | 23250 | 23100 | 833 |
| 416 | 20231221 | 132300 | 8182403950 | 23250 | 23250 | 23300 | 23150 | 2971 |
| 417 | 20231221 | 132200 | 8113548000 | 23250 | 23200 | 23300 | 23200 | 1481 |
| 418 | 20231221 | 132100 | 8079124350 | 23200 | 23250 | 23250 | 23200 | 494 |
| 419 | 20231221 | 132000 | 8067648100 | 23250 | 23200 | 23300 | 23150 | 1647 |
| 420 | 20231221 | 131900 | 8029472900 | 23250 | 23300 | 23300 | 23150 | 2423 |
| 421 | 20231221 | 131800 | 7973250000 | 23300 | 23250 | 23300 | 23200 | 1684 |
| 422 | 20231221 | 131700 | 7934099950 | 23200 | 23300 | 23350 | 23150 | 1601 |
| 423 | 20231221 | 131600 | 7896884050 | 23300 | 23250 | 23400 | 23250 | 2665 |
| 424 | 20231221 | 131500 | 7834822250 | 23250 | 23350 | 23450 | 23200 | 9831 |
| 425 | 20231221 | 131400 | 7605416150 | 23350 | 23200 | 23350 | 23150 | 5448 |
| 426 | 20231221 | 131300 | 7478682550 | 23200 | 23200 | 23450 | 23150 | 12074 |
| 427 | 20231221 | 131200 | 7197165900 | 23150 | 23150 | 23500 | 23150 | 35335 |
| 428 | 20231221 | 131100 | 6371235300 | 23150 | 23000 | 23150 | 23000 | 2246 |
| 429 | 20231221 | 131000 | 6319406300 | 23050 | 23000 | 23050 | 23000 | 89 |
| 430 | 20231221 | 130900 | 6317359250 | 23050 | 23050 | 23050 | 23050 | 2 |
| 431 | 20231221 | 130800 | 6317313150 | 23050 | 22950 | 23050 | 22950 | 218 |
| 432 | 20231221 | 130700 | 6312291750 | 22950 | 22850 | 22950 | 22850 | 768 |
| 433 | 20231221 | 130600 | 6294694350 | 22850 | 22850 | 22850 | 22850 | 467 |
| 434 | 20231221 | 130500 | 6284023400 | 22900 | 22900 | 22900 | 22900 | 68 |
| 435 | 20231221 | 130400 | 6282466200 | 22900 | 22900 | 22900 | 22900 | 71 |
| 436 | 20231221 | 130300 | 6280840300 | 22950 | 22950 | 22950 | 22900 | 725 |
| 437 | 20231221 | 130200 | 6264212600 | 22950 | 23050 | 23050 | 22950 | 109 |
| 438 | 20231221 | 130100 | 6261700250 | 23050 | 23000 | 23050 | 23000 | 564 |
| 439 | 20231221 | 130000 | 6248718500 | 23000 | 22950 | 23000 | 22900 | 142 |
| 440 | 20231221 | 125900 | 6245463750 | 23000 | 22950 | 23000 | 22950 | 10 |
| 441 | 20231221 | 125800 | 6245233900 | 22950 | 23000 | 23000 | 22900 | 1226 |
| 442 | 20231221 | 125700 | 6217116200 | 23050 | 23050 | 23050 | 23000 | 27 |
| 443 | 20231221 | 125600 | 6216495050 | 23050 | 23000 | 23050 | 23000 | 545 |
| 444 | 20231221 | 125500 | 6203959450 | 23000 | 23050 | 23050 | 23000 | 113 |
| 445 | 20231221 | 125400 | 6201359850 | 23000 | 22950 | 23000 | 22950 | 777 |
| 446 | 20231221 | 125300 | 6183494750 | 22950 | 22900 | 22950 | 22900 | 203 |
| 447 | 20231221 | 125200 | 6178845600 | 22900 | 23000 | 23000 | 22900 | 1116 |
| 448 | 20231221 | 125100 | 6153178600 | 22950 | 22850 | 22950 | 22850 | 290 |
| 449 | 20231221 | 125000 | 6146530250 | 22850 | 22900 | 22900 | 22850 | 273 |
| 450 | 20231221 | 124900 | 6140285500 | 22900 | 22900 | 22900 | 22900 | 3 |
| 451 | 20231221 | 124800 | 6140216800 | 22900 | 23000 | 23000 | 22900 | 273 |
| 452 | 20231221 | 124700 | 6133946700 | 23000 | 23050 | 23100 | 23000 | 1233 |
| 453 | 20231221 | 124600 | 6105566950 | 23000 | 22950 | 23100 | 22950 | 2664 |
| 454 | 20231221 | 124500 | 6044068600 | 23000 | 23050 | 23100 | 23000 | 1703 |
| 455 | 20231221 | 124400 | 6004870650 | 23050 | 23050 | 23150 | 23050 | 3419 |
| 456 | 20231221 | 124300 | 5925869000 | 23050 | 22950 | 23050 | 22950 | 599 |
| 457 | 20231221 | 124200 | 5912092200 | 22900 | 22900 | 22950 | 22800 | 365 |
| 458 | 20231221 | 124100 | 5903735700 | 22900 | 22950 | 23000 | 22900 | 448 |
| 459 | 20231221 | 124000 | 5893468250 | 23000 | 22950 | 23000 | 22950 | 140 |
| 460 | 20231221 | 123900 | 5890252550 | 23000 | 22900 | 23000 | 22900 | 2292 |
| 461 | 20231221 | 123800 | 5837611650 | 22900 | 22900 | 22900 | 22850 | 326 |
| 462 | 20231221 | 123700 | 5830159700 | 22900 | 22900 | 22900 | 22900 | 638 |
| 463 | 20231221 | 123600 | 5815549500 | 22900 | 22850 | 22950 | 22800 | 669 |
| 464 | 20231221 | 123500 | 5800215950 | 22850 | 22800 | 22850 | 22800 | 116 |
| 465 | 20231221 | 123400 | 5797569850 | 22750 | 22650 | 22800 | 22650 | 72 |
| 466 | 20231221 | 123300 | 5795936100 | 22650 | 22600 | 22650 | 22550 | 1186 |
| 467 | 20231221 | 123200 | 5769129450 | 22600 | 22600 | 22600 | 22600 | 223 |
| 468 | 20231221 | 123100 | 5764089650 | 22600 | 22600 | 22650 | 22600 | 94 |
| 469 | 20231221 | 123000 | 5761964550 | 22650 | 22700 | 22700 | 22600 | 73 |
| 470 | 20231221 | 122900 | 5760312800 | 22650 | 22650 | 22650 | 22650 | 20 |
| 471 | 20231221 | 122800 | 5759859800 | 22700 | 22600 | 22700 | 22600 | 176 |
| 472 | 20231221 | 122700 | 5755874600 | 22600 | 22650 | 22700 | 22600 | 93 |
| 473 | 20231221 | 122600 | 5753770150 | 22600 | 22550 | 22650 | 22550 | 525 |
| 474 | 20231221 | 122500 | 5741886850 | 22500 | 22700 | 22700 | 22450 | 5440 |
| 475 | 20231221 | 122400 | 5619327550 | 22700 | 22800 | 22800 | 22700 | 2 |
| 476 | 20231221 | 122300 | 5619282050 | 22800 | 22800 | 22800 | 22800 | 7 |
| 477 | 20231221 | 122200 | 5619122450 | 22800 | 22650 | 22800 | 22650 | 4 |
| 478 | 20231221 | 122100 | 5619031600 | 22750 | 22650 | 22850 | 22650 | 584 |
| 479 | 20231221 | 122000 | 5605783200 | 22650 | 22650 | 22650 | 22650 | 100 |
| 480 | 20231221 | 121900 | 5603518200 | 22850 | 22700 | 22850 | 22650 | 80 |
| 481 | 20231221 | 121800 | 5601691850 | 22850 | 22800 | 22850 | 22650 | 1106 |
| 482 | 20231221 | 121700 | 5576577800 | 22800 | 22750 | 22800 | 22750 | 102 |
| 483 | 20231221 | 121600 | 5574252800 | 22800 | 22800 | 22800 | 22800 | 28 |
| 484 | 20231221 | 121500 | 5573614400 | 22800 | 22850 | 22900 | 22800 | 72 |
| 485 | 20231221 | 121400 | 5571969300 | 22900 | 22850 | 22900 | 22850 | 177 |
| 486 | 20231221 | 121300 | 5567919850 | 22950 | 22950 | 22950 | 22850 | 111 |
| 487 | 20231221 | 121200 | 5565373400 | 22850 | 22900 | 22950 | 22850 | 509 |
| 488 | 20231221 | 121100 | 5553717150 | 22900 | 22900 | 22900 | 22900 | 200 |
| 489 | 20231221 | 121000 | 5549137150 | 22900 | 22900 | 22900 | 22800 | 77 |
| 490 | 20231221 | 120900 | 5547374850 | 22900 | 22800 | 22900 | 22650 | 1424 |
| 491 | 20231221 | 120800 | 5515032100 | 22800 | 22750 | 22800 | 22750 | 163 |
| 492 | 20231221 | 120700 | 5511316450 | 22800 | 22800 | 22800 | 22800 | 11 |
| 493 | 20231221 | 120600 | 5511065650 | 22850 | 22850 | 22850 | 22850 | 6 |
| 494 | 20231221 | 120500 | 5510928550 | 22850 | 22700 | 22850 | 22700 | 136 |
| 495 | 20231221 | 120400 | 5507827500 | 22700 | 22700 | 22700 | 22700 | 101 |
| 496 | 20231221 | 120300 | 5505534800 | 22700 | 22700 | 22700 | 22700 | 56 |
| 497 | 20231221 | 120200 | 5504263600 | 22800 | 22700 | 22800 | 22700 | 469 |
| 498 | 20231221 | 120100 | 5493613800 | 22700 | 22700 | 22700 | 22700 | 82 |
| 499 | 20231221 | 120000 | 5491752400 | 22700 | 22700 | 22700 | 22700 | 116 |
| 500 | 20231221 | 115900 | 5489119200 | 22700 | 22800 | 22800 | 22700 | 1152 |
| 501 | 20231221 | 115800 | 5462968150 | 22800 | 22750 | 22800 | 22650 | 323 |
| 502 | 20231221 | 115700 | 5455623200 | 22650 | 22750 | 22850 | 22650 | 687 |
| 503 | 20231221 | 115600 | 5440005600 | 22750 | 22800 | 22800 | 22750 | 1302 |
| 504 | 20231221 | 115500 | 5410376650 | 22850 | 22800 | 22900 | 22800 | 933 |
| 505 | 20231221 | 115400 | 5389083350 | 22800 | 22900 | 22900 | 22800 | 14 |
| 506 | 20231221 | 115300 | 5388763000 | 22900 | 22800 | 22900 | 22800 | 95 |
| 507 | 20231221 | 115200 | 5386596000 | 22800 | 22850 | 22850 | 22800 | 59 |
| 508 | 20231221 | 115100 | 5385248500 | 22900 | 22900 | 22900 | 22900 | 1 |
| 509 | 20231221 | 115000 | 5385225600 | 22800 | 22750 | 22900 | 22750 | 198 |
| 510 | 20231221 | 114900 | 5380720850 | 22750 | 22850 | 22900 | 22750 | 884 |
| 511 | 20231221 | 114800 | 5360550750 | 22850 | 22850 | 22900 | 22800 | 310 |
| 512 | 20231221 | 114700 | 5353472700 | 22900 | 23000 | 23000 | 22900 | 646 |
| 513 | 20231221 | 114600 | 5338650000 | 23000 | 23150 | 23150 | 23000 | 707 |
| 514 | 20231221 | 114500 | 5322322150 | 23150 | 23150 | 23150 | 22900 | 3038 |
| 515 | 20231221 | 114400 | 5252335850 | 23150 | 22950 | 23200 | 22900 | 7053 |
| 516 | 20231221 | 114300 | 5089528950 | 22950 | 22850 | 22950 | 22850 | 1553 |
| 517 | 20231221 | 114200 | 5053921350 | 22900 | 22800 | 22900 | 22800 | 1116 |
| 518 | 20231221 | 114100 | 5028402350 | 22700 | 22850 | 22850 | 22700 | 646 |
| 519 | 20231221 | 114000 | 5013669850 | 22850 | 22800 | 22850 | 22700 | 347 |
| 520 | 20231221 | 113900 | 5005756150 | 22650 | 22650 | 22650 | 22600 | 272 |
| 521 | 20231221 | 113800 | 4999597850 | 22600 | 22600 | 22600 | 22600 | 194 |
| 522 | 20231221 | 113700 | 4995213450 | 22650 | 22650 | 22650 | 22650 | 20 |
| 523 | 20231221 | 113600 | 4994760450 | 22600 | 22500 | 22600 | 22500 | 46 |
| 524 | 20231221 | 113500 | 4993721850 | 22500 | 22600 | 22600 | 22500 | 2 |
| 525 | 20231221 | 113400 | 4993676750 | 22500 | 22500 | 22500 | 22500 | 160 |
| 526 | 20231221 | 113300 | 4990076750 | 22500 | 22550 | 22550 | 22500 | 209 |
| 527 | 20231221 | 113200 | 4985366300 | 22500 | 22550 | 22550 | 22500 | 14 |
| 528 | 20231221 | 113100 | 4985050850 | 22550 | 22550 | 22600 | 22500 | 452 |
| 529 | 20231221 | 113000 | 4974870100 | 22550 | 22500 | 22600 | 22450 | 3644 |
| 530 | 20231221 | 112900 | 4892865900 | 22500 | 22600 | 22600 | 22500 | 685 |
| 531 | 20231221 | 112800 | 4877421350 | 22600 | 22750 | 22800 | 22600 | 992 |
| 532 | 20231221 | 112700 | 4854932500 | 22750 | 22800 | 22800 | 22750 | 110 |
| 533 | 20231221 | 112600 | 4852429300 | 22800 | 22750 | 23050 | 22750 | 4798 |
| 534 | 20231221 | 112500 | 4742522000 | 22850 | 22750 | 22950 | 22700 | 1060 |
| 535 | 20231221 | 112400 | 4718283600 | 22750 | 22750 | 22800 | 22700 | 868 |
| 536 | 20231221 | 112300 | 4698518350 | 22800 | 22800 | 22850 | 22700 | 1572 |
| 537 | 20231221 | 112200 | 4662664050 | 22800 | 22500 | 22800 | 22500 | 3685 |
| 538 | 20231221 | 112100 | 4579083950 | 22500 | 22650 | 22650 | 22500 | 429 |
| 539 | 20231221 | 112000 | 4569388750 | 22650 | 22600 | 22650 | 22550 | 102 |
| 540 | 20231221 | 111900 | 4567083850 | 22550 | 22600 | 22650 | 22550 | 1037 |
| 541 | 20231221 | 111800 | 4543624500 | 22650 | 22550 | 22650 | 22450 | 226 |
| 542 | 20231221 | 111700 | 4538526950 | 22450 | 22500 | 22500 | 22450 | 425 |
| 543 | 20231221 | 111600 | 4528965550 | 22500 | 22500 | 22500 | 22450 | 180 |
| 544 | 20231221 | 111500 | 4524916600 | 22500 | 22500 | 22600 | 22500 | 673 |
| 545 | 20231221 | 111400 | 4509724100 | 22500 | 22500 | 22500 | 22500 | 108 |
| 546 | 20231221 | 111300 | 4507294100 | 22450 | 22500 | 22500 | 22450 | 362 |
| 547 | 20231221 | 111200 | 4499152300 | 22450 | 22500 | 22600 | 22450 | 137 |
| 548 | 20231221 | 111100 | 4496075050 | 22500 | 22500 | 22600 | 22450 | 169 |
| 549 | 20231221 | 111000 | 4492272700 | 22500 | 22550 | 22550 | 22450 | 553 |
| 550 | 20231221 | 110900 | 4479816450 | 22600 | 22650 | 22650 | 22600 | 796 |
| 551 | 20231221 | 110800 | 4461803400 | 22650 | 22500 | 22700 | 22500 | 2157 |
| 552 | 20231221 | 110700 | 4413043050 | 22450 | 22450 | 22500 | 22350 | 776 |
| 553 | 20231221 | 110600 | 4395640050 | 22450 | 22350 | 22450 | 22300 | 167 |
| 554 | 20231221 | 110500 | 4391898250 | 22400 | 22400 | 22400 | 22300 | 57 |
| 555 | 20231221 | 110400 | 4390624250 | 22400 | 22400 | 22400 | 22250 | 69 |
| 556 | 20231221 | 110300 | 4389081900 | 22400 | 22400 | 22400 | 22250 | 117 |
| 557 | 20231221 | 110200 | 4386464850 | 22400 | 22350 | 22400 | 22250 | 73 |
| 558 | 20231221 | 110100 | 4384836700 | 22350 | 22200 | 22400 | 22200 | 461 |
| 559 | 20231221 | 110000 | 4374549350 | 22150 | 22150 | 22300 | 22150 | 375 |
| 560 | 20231221 | 105900 | 4366214000 | 22150 | 22150 | 22200 | 22050 | 1179 |
| 561 | 20231221 | 105800 | 4340168050 | 22200 | 22100 | 22200 | 22100 | 482 |
| 562 | 20231221 | 105700 | 4329515150 | 22100 | 22100 | 22200 | 22100 | 407 |
| 563 | 20231221 | 105600 | 4320505150 | 22200 | 22150 | 22350 | 22100 | 1247 |
| 564 | 20231221 | 105500 | 4292912850 | 22350 | 22250 | 22400 | 22200 | 580 |
| 565 | 20231221 | 105400 | 4280013550 | 22400 | 22300 | 22400 | 22300 | 33 |
| 566 | 20231221 | 105300 | 4279277150 | 22450 | 22450 | 22450 | 22300 | 150 |
| 567 | 20231221 | 105200 | 4275931700 | 22450 | 22400 | 22450 | 22350 | 238 |
| 568 | 20231221 | 105100 | 4270608850 | 22450 | 22450 | 22450 | 22400 | 124 |
| 569 | 20231221 | 105000 | 4267827500 | 22450 | 22450 | 22450 | 22450 | 183 |
| 570 | 20231221 | 104900 | 4263719150 | 22500 | 22350 | 22500 | 22350 | 1917 |
| 571 | 20231221 | 104800 | 4220730250 | 22350 | 22250 | 22350 | 22200 | 300 |
| 572 | 20231221 | 104700 | 4214049200 | 22250 | 22150 | 22250 | 22150 | 106 |
| 573 | 20231221 | 104600 | 4211691500 | 22200 | 22100 | 22200 | 22100 | 529 |
| 574 | 20231221 | 104500 | 4199950600 | 22250 | 22150 | 22250 | 22150 | 1136 |
| 575 | 20231221 | 104400 | 4174787750 | 22200 | 22100 | 22250 | 22100 | 1565 |
| 576 | 20231221 | 104300 | 4140111050 | 22150 | 22150 | 22150 | 22100 | 897 |
| 577 | 20231221 | 104200 | 4120263550 | 22150 | 22200 | 22200 | 22150 | 740 |
| 578 | 20231221 | 104100 | 4103872200 | 22200 | 22200 | 22200 | 22200 | 79 |
| 579 | 20231221 | 104000 | 4102118400 | 22250 | 22200 | 22250 | 22150 | 1498 |
| 580 | 20231221 | 103900 | 4068883950 | 22200 | 22250 | 22300 | 22200 | 240 |
| 581 | 20231221 | 103800 | 4063549650 | 22250 | 22250 | 22300 | 22250 | 669 |
| 582 | 20231221 | 103700 | 4048664100 | 22300 | 22250 | 22300 | 22250 | 152 |
| 583 | 20231221 | 103600 | 4045279850 | 22300 | 22350 | 22350 | 22300 | 535 |
| 584 | 20231221 | 103500 | 4033341350 | 22400 | 22350 | 22400 | 22350 | 462 |
| 585 | 20231221 | 103400 | 4023004650 | 22350 | 22350 | 22450 | 22350 | 630 |
| 586 | 20231221 | 103300 | 4008900700 | 22350 | 22450 | 22450 | 22350 | 120 |
| 587 | 20231221 | 103200 | 4006210700 | 22450 | 22400 | 22450 | 22300 | 1191 |
| 588 | 20231221 | 103100 | 3979603250 | 22400 | 22450 | 22450 | 22350 | 352 |
| 589 | 20231221 | 103000 | 3971715450 | 22400 | 22300 | 22400 | 22300 | 376 |
| 590 | 20231221 | 102900 | 3963324250 | 22300 | 22350 | 22400 | 22300 | 1909 |
| 591 | 20231221 | 102800 | 3920665600 | 22500 | 22500 | 22550 | 22350 | 3077 |
| 592 | 20231221 | 102700 | 3851621400 | 22500 | 22450 | 22550 | 22450 | 636 |
| 593 | 20231221 | 102600 | 3837335850 | 22450 | 22450 | 22550 | 22450 | 1075 |
| 594 | 20231221 | 102500 | 3813201050 | 22550 | 22600 | 22600 | 22450 | 2154 |
| 595 | 20231221 | 102400 | 3764675950 | 22600 | 22650 | 22700 | 22600 | 1659 |
| 596 | 20231221 | 102300 | 3727134550 | 22650 | 22600 | 22700 | 22600 | 707 |
| 597 | 20231221 | 102200 | 3711131400 | 22650 | 22650 | 22750 | 22600 | 3606 |
| 598 | 20231221 | 102100 | 3629533300 | 22650 | 22900 | 23000 | 22650 | 3516 |
| 599 | 20231221 | 102000 | 3549242500 | 22900 | 22800 | 22950 | 22750 | 3566 |
| 600 | 20231221 | 101900 | 3467826850 | 22800 | 22650 | 22850 | 22650 | 2411 |
| 601 | 20231221 | 101800 | 3412912400 | 22600 | 22700 | 22700 | 22500 | 2647 |
| 602 | 20231221 | 101700 | 3353097450 | 22750 | 22550 | 22800 | 22550 | 1314 |
| 603 | 20231221 | 101600 | 3323270400 | 22550 | 22500 | 22650 | 22500 | 1004 |
| 604 | 20231221 | 101500 | 3300605700 | 22550 | 22650 | 22650 | 22400 | 3667 |
| 605 | 20231221 | 101400 | 3218027600 | 22650 | 22850 | 22850 | 22500 | 5806 |
| 606 | 20231221 | 101300 | 3086540000 | 22850 | 22500 | 23450 | 22500 | 27604 |
| 607 | 20231221 | 101200 | 2453398400 | 22450 | 22400 | 22500 | 22400 | 796 |
| 608 | 20231221 | 101100 | 2435520900 | 22350 | 22300 | 22400 | 22300 | 235 |
| 609 | 20231221 | 101000 | 2430266750 | 22300 | 22350 | 22350 | 22300 | 149 |
| 610 | 20231221 | 100900 | 2426942800 | 22300 | 22300 | 22300 | 22300 | 92 |
| 611 | 20231221 | 100800 | 2424891200 | 22300 | 22300 | 22300 | 22300 | 122 |
| 612 | 20231221 | 100700 | 2422170600 | 22300 | 22200 | 22300 | 22150 | 738 |
| 613 | 20231221 | 100600 | 2405815900 | 22200 | 22200 | 22250 | 22100 | 544 |
| 614 | 20231221 | 100500 | 2393768000 | 22250 | 22250 | 22250 | 22200 | 233 |
| 615 | 20231221 | 100400 | 2388594550 | 22300 | 22300 | 22400 | 22300 | 203 |
| 616 | 20231221 | 100300 | 2384067550 | 22300 | 22350 | 22350 | 22200 | 608 |
| 617 | 20231221 | 100200 | 2370502200 | 22400 | 22400 | 22450 | 22350 | 815 |
| 618 | 20231221 | 100100 | 2352224650 | 22350 | 22400 | 22450 | 22300 | 1855 |
| 619 | 20231221 | 100000 | 2310673500 | 22350 | 22200 | 22350 | 22200 | 1213 |
| 620 | 20231221 | 095900 | 2283634800 | 22200 | 22150 | 22200 | 22150 | 673 |
| 621 | 20231221 | 095800 | 2268721950 | 22150 | 22200 | 22200 | 22150 | 222 |
| 622 | 20231221 | 095700 | 2263793850 | 22150 | 22150 | 22200 | 22150 | 362 |
| 623 | 20231221 | 095600 | 2255764150 | 22100 | 22050 | 22100 | 22050 | 191 |
| 624 | 20231221 | 095500 | 2251548850 | 22000 | 22050 | 22050 | 22000 | 380 |
| 625 | 20231221 | 095400 | 2243188800 | 22000 | 22000 | 22000 | 21950 | 314 |
| 626 | 20231221 | 095300 | 2236286600 | 22000 | 22000 | 22050 | 22000 | 131 |
| 627 | 20231221 | 095200 | 2233402400 | 22000 | 22000 | 22000 | 22000 | 178 |
| 628 | 20231221 | 095100 | 2229486400 | 22050 | 21900 | 22050 | 21900 | 240 |
| 629 | 20231221 | 095000 | 2224217650 | 21900 | 22000 | 22000 | 21900 | 1469 |
| 630 | 20231221 | 094900 | 2191959200 | 22000 | 22000 | 22050 | 22000 | 376 |
| 631 | 20231221 | 094800 | 2183686450 | 22000 | 22000 | 22000 | 21950 | 785 |
| 632 | 20231221 | 094700 | 2166429900 | 22000 | 21950 | 22000 | 21950 | 1008 |
| 633 | 20231221 | 094600 | 2144276900 | 21950 | 21900 | 21950 | 21900 | 963 |
| 634 | 20231221 | 094500 | 2123162850 | 21850 | 22000 | 22000 | 21850 | 3385 |
| 635 | 20231221 | 094400 | 2048814200 | 22000 | 22000 | 22000 | 22000 | 585 |
| 636 | 20231221 | 094300 | 2035944200 | 22000 | 22050 | 22100 | 22000 | 1787 |
| 637 | 20231221 | 094200 | 1996519450 | 22150 | 22050 | 22150 | 22050 | 472 |
| 638 | 20231221 | 094100 | 1986102450 | 22050 | 22050 | 22100 | 22050 | 402 |
| 639 | 20231221 | 094000 | 1977237950 | 22050 | 22100 | 22100 | 22050 | 619 |
| 640 | 20231221 | 093900 | 1963571800 | 22150 | 22250 | 22250 | 22100 | 644 |
| 641 | 20231221 | 093800 | 1949320450 | 22100 | 22150 | 22200 | 22100 | 1178 |
| 642 | 20231221 | 093700 | 1923268850 | 22150 | 22200 | 22250 | 22150 | 592 |
| 643 | 20231221 | 093600 | 1910140800 | 22200 | 22200 | 22200 | 22150 | 342 |
| 644 | 20231221 | 093500 | 1902550900 | 22150 | 22200 | 22200 | 22150 | 614 |
| 645 | 20231221 | 093400 | 1888949800 | 22150 | 22200 | 22200 | 22100 | 543 |
| 646 | 20231221 | 093300 | 1876921400 | 22200 | 22150 | 22200 | 22150 | 17 |
| 647 | 20231221 | 093200 | 1876544250 | 22150 | 22150 | 22150 | 22100 | 627 |
| 648 | 20231221 | 093100 | 1862660900 | 22150 | 22200 | 22200 | 22150 | 1163 |
| 649 | 20231221 | 093000 | 1836882600 | 22200 | 22200 | 22250 | 22200 | 446 |
| 650 | 20231221 | 092900 | 1826974750 | 22250 | 22300 | 22300 | 22250 | 726 |
| 651 | 20231221 | 092800 | 1810798000 | 22350 | 22400 | 22400 | 22300 | 126 |
| 652 | 20231221 | 092700 | 1807982700 | 22400 | 22450 | 22450 | 22350 | 1058 |
| 653 | 20231221 | 092600 | 1784266750 | 22500 | 22450 | 22600 | 22450 | 1991 |
| 654 | 20231221 | 092500 | 1739463450 | 22450 | 22350 | 22450 | 22350 | 225 |
| 655 | 20231221 | 092400 | 1734422400 | 22300 | 22400 | 22400 | 22300 | 1146 |
| 656 | 20231221 | 092300 | 1708793300 | 22400 | 22400 | 22400 | 22300 | 114 |
| 657 | 20231221 | 092200 | 1706242500 | 22300 | 22350 | 22350 | 22250 | 1017 |
| 658 | 20231221 | 092100 | 1683553400 | 22350 | 22350 | 22350 | 22250 | 848 |
| 659 | 20231221 | 092000 | 1664660700 | 22350 | 22300 | 22400 | 22250 | 646 |
| 660 | 20231221 | 091900 | 1650259450 | 22300 | 22350 | 22450 | 22300 | 2643 |
| 661 | 20231221 | 091800 | 1591139450 | 22400 | 22200 | 22400 | 22200 | 2897 |
| 662 | 20231221 | 091700 | 1526560300 | 22150 | 22050 | 22150 | 22050 | 1545 |
| 663 | 20231221 | 091600 | 1492431050 | 22050 | 22150 | 22200 | 22050 | 1363 |
| 664 | 20231221 | 091500 | 1462218450 | 22150 | 22000 | 22150 | 22000 | 3007 |
| 665 | 20231221 | 091400 | 1395966200 | 22000 | 22050 | 22050 | 22000 | 495 |
| 666 | 20231221 | 091300 | 1385075350 | 22000 | 22050 | 22050 | 21950 | 479 |
| 667 | 20231221 | 091200 | 1374549000 | 22000 | 22000 | 22000 | 22000 | 1672 |
| 668 | 20231221 | 091100 | 1337765000 | 22000 | 22050 | 22050 | 21950 | 1289 |
| 669 | 20231221 | 091000 | 1309397150 | 22050 | 22100 | 22100 | 22050 | 880 |
| 670 | 20231221 | 090900 | 1289962100 | 22100 | 22100 | 22150 | 22050 | 553 |
| 671 | 20231221 | 090800 | 1277750200 | 22050 | 21950 | 22100 | 21950 | 2460 |
| 672 | 20231221 | 090700 | 1223582300 | 21950 | 21900 | 21950 | 21800 | 1035 |
| 673 | 20231221 | 090600 | 1200920750 | 21900 | 21750 | 21900 | 21750 | 3605 |
| 674 | 20231221 | 090500 | 1122251900 | 21750 | 21600 | 21850 | 21500 | 8411 |
| 675 | 20231221 | 090400 | 940240850 | 21600 | 21800 | 21900 | 21500 | 9018 |
| 676 | 20231221 | 090300 | 744507950 | 21800 | 22050 | 22100 | 21800 | 14128 |
| 677 | 20231221 | 090200 | 435329050 | 22050 | 22000 | 22150 | 22000 | 2680 |
| 678 | 20231221 | 090100 | 376293950 | 22050 | 21950 | 22150 | 21900 | 2502 |
| 679 | 20231221 | 090000 | 321297550 | 21950 | 22250 | 22250 | 21800 | 14352 |