35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231222 | 195200 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 2964 |
| 3 | 20231222 | 195100 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 4 | 20231222 | 195000 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 5 | 20231222 | 194900 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 6 | 20231222 | 194800 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 7 | 20231222 | 194700 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 8 | 20231222 | 194600 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 9 | 20231222 | 194500 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 10 | 20231222 | 194400 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 11 | 20231222 | 194300 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 12 | 20231222 | 194200 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 13 | 20231222 | 194100 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 14 | 20231222 | 194000 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 15 | 20231222 | 193900 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 16 | 20231222 | 193800 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 17 | 20231222 | 193700 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 18 | 20231222 | 193600 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 19 | 20231222 | 193500 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 20 | 20231222 | 193400 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 21 | 20231222 | 193300 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 22 | 20231222 | 193200 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 23 | 20231222 | 193100 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 24 | 20231222 | 193000 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 25 | 20231222 | 192900 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 26 | 20231222 | 192800 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 27 | 20231222 | 192700 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 28 | 20231222 | 192600 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 29 | 20231222 | 192500 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 30 | 20231222 | 192400 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 31 | 20231222 | 192300 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 32 | 20231222 | 192200 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 2964 |
| 33 | 20231222 | 192100 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 34 | 20231222 | 192000 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 35 | 20231222 | 191900 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 36 | 20231222 | 191800 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 37 | 20231222 | 191700 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 38 | 20231222 | 191600 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 39 | 20231222 | 191500 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 40 | 20231222 | 191400 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 41 | 20231222 | 191300 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 42 | 20231222 | 191200 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 43 | 20231222 | 191100 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 44 | 20231222 | 191000 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 45 | 20231222 | 190900 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 46 | 20231222 | 190800 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 47 | 20231222 | 190700 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 48 | 20231222 | 190600 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 49 | 20231222 | 190500 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 50 | 20231222 | 190400 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 51 | 20231222 | 190300 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 52 | 20231222 | 190200 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 53 | 20231222 | 190100 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 54 | 20231222 | 190000 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 55 | 20231222 | 185900 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 56 | 20231222 | 185800 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 57 | 20231222 | 185700 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 58 | 20231222 | 185600 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 59 | 20231222 | 185500 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 60 | 20231222 | 185400 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 61 | 20231222 | 185300 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 62 | 20231222 | 185200 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 2964 |
| 63 | 20231222 | 185100 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 64 | 20231222 | 185000 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 65 | 20231222 | 184900 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 66 | 20231222 | 184800 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 67 | 20231222 | 184700 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 68 | 20231222 | 184600 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 69 | 20231222 | 184500 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 70 | 20231222 | 184400 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 71 | 20231222 | 184300 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 72 | 20231222 | 184200 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 73 | 20231222 | 184100 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 74 | 20231222 | 184000 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 75 | 20231222 | 183900 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 76 | 20231222 | 183800 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 77 | 20231222 | 183700 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 78 | 20231222 | 183600 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 79 | 20231222 | 183500 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 80 | 20231222 | 183400 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 81 | 20231222 | 183300 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 82 | 20231222 | 183200 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 83 | 20231222 | 183100 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 84 | 20231222 | 183000 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 85 | 20231222 | 182900 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 86 | 20231222 | 182800 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 87 | 20231222 | 182700 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 88 | 20231222 | 182600 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 89 | 20231222 | 182500 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 90 | 20231222 | 182400 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 91 | 20231222 | 182300 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 92 | 20231222 | 182200 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 2964 |
| 93 | 20231222 | 182100 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 94 | 20231222 | 182000 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 95 | 20231222 | 181900 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 96 | 20231222 | 181800 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 97 | 20231222 | 181700 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 98 | 20231222 | 181600 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 99 | 20231222 | 181500 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 100 | 20231222 | 181400 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 101 | 20231222 | 181300 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 102 | 20231222 | 181200 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 103 | 20231222 | 181100 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 104 | 20231222 | 181000 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 105 | 20231222 | 180900 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 106 | 20231222 | 180800 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 107 | 20231222 | 180700 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 108 | 20231222 | 180600 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 109 | 20231222 | 180500 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 110 | 20231222 | 180400 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 111 | 20231222 | 180300 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 112 | 20231222 | 180200 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 113 | 20231222 | 180100 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 114 | 20231222 | 180000 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 115 | 20231222 | 175900 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 116 | 20231222 | 175800 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 117 | 20231222 | 175700 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 118 | 20231222 | 175600 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 119 | 20231222 | 175500 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 120 | 20231222 | 175400 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 121 | 20231222 | 175300 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 122 | 20231222 | 175200 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 2964 |
| 123 | 20231222 | 175100 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 124 | 20231222 | 175000 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 125 | 20231222 | 174900 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 126 | 20231222 | 174800 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 127 | 20231222 | 174700 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 128 | 20231222 | 174600 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 129 | 20231222 | 174500 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 130 | 20231222 | 174400 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 131 | 20231222 | 174300 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 132 | 20231222 | 174200 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 133 | 20231222 | 174100 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 134 | 20231222 | 174000 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 135 | 20231222 | 173900 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 136 | 20231222 | 173800 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 137 | 20231222 | 173700 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 138 | 20231222 | 173600 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 139 | 20231222 | 173500 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 140 | 20231222 | 173400 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 141 | 20231222 | 173300 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 142 | 20231222 | 173200 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 143 | 20231222 | 173100 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 144 | 20231222 | 173000 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 145 | 20231222 | 172900 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 146 | 20231222 | 172800 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 147 | 20231222 | 172700 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 148 | 20231222 | 172600 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 149 | 20231222 | 172500 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 150 | 20231222 | 172400 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 151 | 20231222 | 172300 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 152 | 20231222 | 172200 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 2964 |
| 153 | 20231222 | 172100 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 154 | 20231222 | 172000 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 155 | 20231222 | 171900 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 156 | 20231222 | 171800 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 157 | 20231222 | 171700 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 158 | 20231222 | 171600 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 159 | 20231222 | 171500 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 160 | 20231222 | 171400 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 161 | 20231222 | 171300 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 162 | 20231222 | 171200 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 163 | 20231222 | 171100 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 164 | 20231222 | 171000 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 165 | 20231222 | 170900 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 166 | 20231222 | 170800 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 167 | 20231222 | 170700 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 168 | 20231222 | 170600 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 169 | 20231222 | 170500 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 170 | 20231222 | 170400 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 171 | 20231222 | 170300 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 172 | 20231222 | 170200 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 173 | 20231222 | 170100 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 174 | 20231222 | 170000 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 175 | 20231222 | 165900 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 176 | 20231222 | 165800 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 177 | 20231222 | 165700 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 178 | 20231222 | 165600 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 179 | 20231222 | 165500 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 180 | 20231222 | 165400 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 181 | 20231222 | 165300 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 182 | 20231222 | 165200 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 2964 |
| 183 | 20231222 | 165100 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 184 | 20231222 | 165000 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 185 | 20231222 | 164900 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 186 | 20231222 | 164800 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 187 | 20231222 | 164700 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 188 | 20231222 | 164600 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 189 | 20231222 | 164500 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 190 | 20231222 | 164400 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 191 | 20231222 | 164300 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 192 | 20231222 | 164200 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 193 | 20231222 | 164100 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 194 | 20231222 | 164000 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 195 | 20231222 | 163900 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 196 | 20231222 | 163800 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 197 | 20231222 | 163700 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 198 | 20231222 | 163600 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 199 | 20231222 | 163500 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 200 | 20231222 | 163400 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 201 | 20231222 | 163300 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 202 | 20231222 | 163200 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 203 | 20231222 | 163100 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 204 | 20231222 | 163000 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 205 | 20231222 | 162900 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 206 | 20231222 | 162800 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 207 | 20231222 | 162700 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 208 | 20231222 | 162600 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 209 | 20231222 | 162500 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 210 | 20231222 | 162400 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 211 | 20231222 | 162300 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 212 | 20231222 | 162200 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 2964 |
| 213 | 20231222 | 162100 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 214 | 20231222 | 162000 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 215 | 20231222 | 161900 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 216 | 20231222 | 161800 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 217 | 20231222 | 161700 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 218 | 20231222 | 161600 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 219 | 20231222 | 161500 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 220 | 20231222 | 161400 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 221 | 20231222 | 161300 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 222 | 20231222 | 161200 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 223 | 20231222 | 161100 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 224 | 20231222 | 161000 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 225 | 20231222 | 160900 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 226 | 20231222 | 160800 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 227 | 20231222 | 160700 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 228 | 20231222 | 160600 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 229 | 20231222 | 160500 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 230 | 20231222 | 160400 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 231 | 20231222 | 160300 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 232 | 20231222 | 160200 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 233 | 20231222 | 160100 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 234 | 20231222 | 160000 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 235 | 20231222 | 155900 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 236 | 20231222 | 155800 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 237 | 20231222 | 155700 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 238 | 20231222 | 155600 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 239 | 20231222 | 155500 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 240 | 20231222 | 155400 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 241 | 20231222 | 155300 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 242 | 20231222 | 155200 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 2964 |
| 243 | 20231222 | 155100 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 244 | 20231222 | 155000 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 245 | 20231222 | 154900 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 246 | 20231222 | 154800 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 247 | 20231222 | 154700 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 248 | 20231222 | 154600 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 249 | 20231222 | 154500 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 250 | 20231222 | 154400 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 251 | 20231222 | 154300 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 252 | 20231222 | 154200 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 253 | 20231222 | 154100 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 254 | 20231222 | 154000 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 255 | 20231222 | 153900 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 256 | 20231222 | 153800 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 257 | 20231222 | 153700 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 258 | 20231222 | 153600 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 259 | 20231222 | 153500 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 260 | 20231222 | 153400 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 261 | 20231222 | 153300 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 262 | 20231222 | 153200 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 263 | 20231222 | 153100 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 0 |
| 264 | 20231222 | 153000 | 6076894050 | 39450 | 39450 | 39450 | 39450 | 2964 |
| 265 | 20231222 | 152900 | 5959964250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 266 | 20231222 | 152800 | 5959964250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 267 | 20231222 | 152700 | 5959964250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 268 | 20231222 | 152600 | 5959964250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 269 | 20231222 | 152500 | 5959964250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 270 | 20231222 | 152400 | 5959964250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 271 | 20231222 | 152300 | 5959964250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 272 | 20231222 | 152200 | 5959964250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 273 | 20231222 | 152100 | 5959964250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 274 | 20231222 | 152000 | 5959964250 | 39550 | 39550 | 39550 | 39550 | 0 |
| 275 | 20231222 | 151900 | 5959964250 | 39550 | 39550 | 39600 | 39550 | 336 |
| 276 | 20231222 | 151800 | 5946664250 | 39500 | 39500 | 39600 | 39500 | 215 |
| 277 | 20231222 | 151700 | 5938162250 | 39600 | 39500 | 39600 | 39500 | 12 |
| 278 | 20231222 | 151600 | 5937687850 | 39600 | 39500 | 39600 | 39500 | 99 |
| 279 | 20231222 | 151500 | 5933773550 | 39500 | 39600 | 39650 | 39500 | 493 |
| 280 | 20231222 | 151400 | 5914268500 | 39550 | 39600 | 39650 | 39550 | 1138 |
| 281 | 20231222 | 151300 | 5869203550 | 39600 | 39600 | 39650 | 39550 | 516 |
| 282 | 20231222 | 151200 | 5848762350 | 39550 | 39550 | 39600 | 39550 | 53 |
| 283 | 20231222 | 151100 | 5846665400 | 39600 | 39550 | 39650 | 39550 | 356 |
| 284 | 20231222 | 151000 | 5832582500 | 39650 | 39600 | 39650 | 39550 | 128 |
| 285 | 20231222 | 150900 | 5827513700 | 39600 | 39600 | 39600 | 39550 | 292 |
| 286 | 20231222 | 150800 | 5815952200 | 39550 | 39600 | 39650 | 39550 | 499 |
| 287 | 20231222 | 150700 | 5796198800 | 39550 | 39650 | 39650 | 39550 | 151 |
| 288 | 20231222 | 150600 | 5790223250 | 39600 | 39600 | 39600 | 39550 | 900 |
| 289 | 20231222 | 150500 | 5754586700 | 39600 | 39550 | 39600 | 39550 | 279 |
| 290 | 20231222 | 150400 | 5743540000 | 39600 | 39600 | 39600 | 39550 | 16 |
| 291 | 20231222 | 150300 | 5742906550 | 39600 | 39600 | 39600 | 39550 | 49 |
| 292 | 20231222 | 150200 | 5740967900 | 39600 | 39550 | 39600 | 39550 | 121 |
| 293 | 20231222 | 150100 | 5736182250 | 39500 | 39500 | 39550 | 39500 | 36 |
| 294 | 20231222 | 150000 | 5734758650 | 39500 | 39500 | 39550 | 39500 | 254 |
| 295 | 20231222 | 145900 | 5724725300 | 39500 | 39600 | 39600 | 39500 | 1094 |
| 296 | 20231222 | 145800 | 5681497950 | 39600 | 39500 | 39600 | 39500 | 26 |
| 297 | 20231222 | 145700 | 5680468850 | 39550 | 39550 | 39600 | 39550 | 484 |
| 298 | 20231222 | 145600 | 5661325700 | 39600 | 39600 | 39600 | 39550 | 264 |
| 299 | 20231222 | 145500 | 5650871350 | 39550 | 39550 | 39600 | 39550 | 141 |
| 300 | 20231222 | 145400 | 5645294300 | 39600 | 39600 | 39600 | 39600 | 22 |
| 301 | 20231222 | 145300 | 5644423100 | 39600 | 39550 | 39600 | 39550 | 153 |
| 302 | 20231222 | 145200 | 5638368700 | 39550 | 39550 | 39600 | 39500 | 232 |
| 303 | 20231222 | 145100 | 5629192650 | 39500 | 39650 | 39650 | 39500 | 3348 |
| 304 | 20231222 | 145000 | 5496801700 | 39650 | 39600 | 39650 | 39600 | 9 |
| 305 | 20231222 | 144900 | 5496444900 | 39650 | 39650 | 39700 | 39650 | 198 |
| 306 | 20231222 | 144800 | 5488594150 | 39600 | 39600 | 39650 | 39600 | 47 |
| 307 | 20231222 | 144700 | 5486731950 | 39650 | 39600 | 39650 | 39600 | 137 |
| 308 | 20231222 | 144600 | 5481304000 | 39600 | 39650 | 39650 | 39600 | 130 |
| 309 | 20231222 | 144500 | 5476149550 | 39650 | 39800 | 39800 | 39650 | 1111 |
| 310 | 20231222 | 144400 | 5432064250 | 39800 | 39750 | 39800 | 39700 | 129 |
| 311 | 20231222 | 144300 | 5426940150 | 39700 | 39750 | 39750 | 39700 | 485 |
| 312 | 20231222 | 144200 | 5407680100 | 39750 | 39750 | 39750 | 39700 | 152 |
| 313 | 20231222 | 144100 | 5401643150 | 39750 | 39800 | 39800 | 39750 | 354 |
| 314 | 20231222 | 144000 | 5387571600 | 39800 | 39700 | 39800 | 39700 | 81 |
| 315 | 20231222 | 143900 | 5384352250 | 39700 | 39750 | 39800 | 39700 | 171 |
| 316 | 20231222 | 143800 | 5377555450 | 39750 | 39700 | 39750 | 39700 | 71 |
| 317 | 20231222 | 143700 | 5374733250 | 39750 | 39750 | 39800 | 39750 | 71 |
| 318 | 20231222 | 143600 | 5371910950 | 39750 | 39750 | 39800 | 39700 | 552 |
| 319 | 20231222 | 143500 | 5349968750 | 39750 | 39750 | 39750 | 39700 | 154 |
| 320 | 20231222 | 143400 | 5343853500 | 39700 | 39700 | 39700 | 39700 | 73 |
| 321 | 20231222 | 143300 | 5340955400 | 39700 | 39700 | 39700 | 39650 | 171 |
| 322 | 20231222 | 143200 | 5334170700 | 39700 | 39700 | 39700 | 39650 | 85 |
| 323 | 20231222 | 143100 | 5330798000 | 39700 | 39650 | 39750 | 39650 | 105 |
| 324 | 20231222 | 143000 | 5326629550 | 39650 | 39700 | 39750 | 39650 | 506 |
| 325 | 20231222 | 142900 | 5306559750 | 39700 | 39700 | 39700 | 39650 | 767 |
| 326 | 20231222 | 142800 | 5276113950 | 39700 | 39700 | 39700 | 39700 | 112 |
| 327 | 20231222 | 142700 | 5271667550 | 39700 | 39750 | 39750 | 39650 | 424 |
| 328 | 20231222 | 142600 | 5254852450 | 39650 | 39700 | 39750 | 39650 | 447 |
| 329 | 20231222 | 142500 | 5237105400 | 39650 | 39700 | 39700 | 39650 | 369 |
| 330 | 20231222 | 142400 | 5222456150 | 39800 | 39750 | 39800 | 39750 | 72 |
| 331 | 20231222 | 142300 | 5219594100 | 39750 | 39700 | 39800 | 39700 | 174 |
| 332 | 20231222 | 142200 | 5212680900 | 39750 | 39700 | 39750 | 39650 | 88 |
| 333 | 20231222 | 142100 | 5209183500 | 39700 | 39700 | 39700 | 39700 | 80 |
| 334 | 20231222 | 142000 | 5206007500 | 39700 | 39700 | 39700 | 39700 | 261 |
| 335 | 20231222 | 141900 | 5195645800 | 39700 | 39700 | 39750 | 39700 | 127 |
| 336 | 20231222 | 141800 | 5190602300 | 39700 | 39700 | 39700 | 39650 | 142 |
| 337 | 20231222 | 141700 | 5184965100 | 39700 | 39600 | 39700 | 39600 | 211 |
| 338 | 20231222 | 141600 | 5176608100 | 39600 | 39700 | 39700 | 39600 | 206 |
| 339 | 20231222 | 141500 | 5168432000 | 39650 | 39600 | 39650 | 39600 | 147 |
| 340 | 20231222 | 141400 | 5162607500 | 39650 | 39650 | 39650 | 39650 | 515 |
| 341 | 20231222 | 141300 | 5142187750 | 39700 | 39700 | 39700 | 39700 | 97 |
| 342 | 20231222 | 141200 | 5138336850 | 39700 | 39750 | 39750 | 39700 | 333 |
| 343 | 20231222 | 141100 | 5125115150 | 39700 | 39700 | 39700 | 39650 | 89 |
| 344 | 20231222 | 141000 | 5121581900 | 39750 | 39650 | 39750 | 39650 | 44 |
| 345 | 20231222 | 140900 | 5119834050 | 39700 | 39700 | 39800 | 39700 | 175 |
| 346 | 20231222 | 140800 | 5112886200 | 39650 | 39650 | 39700 | 39650 | 197 |
| 347 | 20231222 | 140700 | 5105069450 | 39700 | 39700 | 39700 | 39700 | 23 |
| 348 | 20231222 | 140600 | 5104156350 | 39650 | 39700 | 39700 | 39650 | 168 |
| 349 | 20231222 | 140500 | 5097491600 | 39700 | 39700 | 39700 | 39700 | 97 |
| 350 | 20231222 | 140400 | 5093640700 | 39700 | 39700 | 39700 | 39650 | 116 |
| 351 | 20231222 | 140300 | 5089039600 | 39700 | 39650 | 39700 | 39650 | 31 |
| 352 | 20231222 | 140200 | 5087809200 | 39650 | 39700 | 39700 | 39650 | 194 |
| 353 | 20231222 | 140100 | 5080111550 | 39700 | 39700 | 39700 | 39650 | 22 |
| 354 | 20231222 | 140000 | 5079238250 | 39700 | 39700 | 39700 | 39650 | 89 |
| 355 | 20231222 | 135900 | 5075708950 | 39650 | 39650 | 39700 | 39650 | 159 |
| 356 | 20231222 | 135800 | 5069397900 | 39650 | 39650 | 39650 | 39650 | 87 |
| 357 | 20231222 | 135700 | 5065948350 | 39650 | 39600 | 39650 | 39600 | 358 |
| 358 | 20231222 | 135600 | 5051770400 | 39650 | 39650 | 39650 | 39600 | 547 |
| 359 | 20231222 | 135500 | 5030107400 | 39650 | 39650 | 39650 | 39600 | 181 |
| 360 | 20231222 | 135400 | 5022930800 | 39650 | 39650 | 39700 | 39650 | 1005 |
| 361 | 20231222 | 135300 | 4983081750 | 39650 | 39800 | 39800 | 39650 | 1440 |
| 362 | 20231222 | 135200 | 4925870850 | 39800 | 39800 | 39850 | 39800 | 376 |
| 363 | 20231222 | 135100 | 4910901950 | 39800 | 39800 | 39800 | 39750 | 82 |
| 364 | 20231222 | 135000 | 4907640900 | 39800 | 39800 | 39850 | 39750 | 75 |
| 365 | 20231222 | 134900 | 4904655950 | 39800 | 39750 | 39850 | 39750 | 133 |
| 366 | 20231222 | 134800 | 4899360700 | 39750 | 39850 | 39850 | 39750 | 546 |
| 367 | 20231222 | 134700 | 4877629050 | 39850 | 39800 | 39850 | 39800 | 28 |
| 368 | 20231222 | 134600 | 4876513400 | 39850 | 39900 | 39900 | 39800 | 152 |
| 369 | 20231222 | 134500 | 4870460350 | 39850 | 39800 | 39900 | 39800 | 268 |
| 370 | 20231222 | 134400 | 4859781850 | 39800 | 39750 | 39800 | 39750 | 89 |
| 371 | 20231222 | 134300 | 4856239950 | 39750 | 39800 | 39850 | 39750 | 73 |
| 372 | 20231222 | 134200 | 4853334700 | 39800 | 39800 | 39850 | 39750 | 124 |
| 373 | 20231222 | 134100 | 4848401950 | 39800 | 39800 | 39850 | 39750 | 1138 |
| 374 | 20231222 | 134000 | 4803054450 | 39800 | 39750 | 39800 | 39750 | 112 |
| 375 | 20231222 | 133900 | 4798596950 | 39800 | 39800 | 39800 | 39800 | 107 |
| 376 | 20231222 | 133800 | 4794338350 | 39800 | 39800 | 39800 | 39750 | 155 |
| 377 | 20231222 | 133700 | 4788174100 | 39800 | 39800 | 39800 | 39800 | 53 |
| 378 | 20231222 | 133600 | 4786064700 | 39800 | 39800 | 39800 | 39750 | 128 |
| 379 | 20231222 | 133500 | 4780974950 | 39800 | 39750 | 39800 | 39750 | 514 |
| 380 | 20231222 | 133400 | 4760518900 | 39750 | 39800 | 39800 | 39700 | 777 |
| 381 | 20231222 | 133300 | 4729614850 | 39800 | 39750 | 39800 | 39750 | 525 |
| 382 | 20231222 | 133200 | 4708722650 | 39750 | 39750 | 39800 | 39750 | 635 |
| 383 | 20231222 | 133100 | 4683480250 | 39750 | 39750 | 39800 | 39750 | 36 |
| 384 | 20231222 | 133000 | 4682048500 | 39700 | 39700 | 39750 | 39700 | 162 |
| 385 | 20231222 | 132900 | 4675613350 | 39750 | 39750 | 39750 | 39700 | 29 |
| 386 | 20231222 | 132800 | 4674460700 | 39750 | 39750 | 39750 | 39700 | 52 |
| 387 | 20231222 | 132700 | 4672393950 | 39750 | 39700 | 39750 | 39700 | 191 |
| 388 | 20231222 | 132600 | 4664806400 | 39700 | 39650 | 39700 | 39650 | 151 |
| 389 | 20231222 | 132500 | 4658817750 | 39650 | 39700 | 39700 | 39650 | 65 |
| 390 | 20231222 | 132400 | 4656237950 | 39700 | 39650 | 39700 | 39650 | 69 |
| 391 | 20231222 | 132300 | 4653498700 | 39700 | 39750 | 39750 | 39650 | 869 |
| 392 | 20231222 | 132200 | 4618998950 | 39700 | 39750 | 39750 | 39700 | 86 |
| 393 | 20231222 | 132100 | 4615580850 | 39750 | 39800 | 39800 | 39750 | 94 |
| 394 | 20231222 | 132000 | 4611843550 | 39750 | 39800 | 39800 | 39700 | 69 |
| 395 | 20231222 | 131900 | 4609102200 | 39750 | 39750 | 39750 | 39700 | 301 |
| 396 | 20231222 | 131800 | 4597141450 | 39700 | 39750 | 39800 | 39700 | 222 |
| 397 | 20231222 | 131700 | 4588320800 | 39750 | 39700 | 39750 | 39700 | 143 |
| 398 | 20231222 | 131600 | 4582641000 | 39750 | 39750 | 39750 | 39750 | 23 |
| 399 | 20231222 | 131500 | 4581726750 | 39750 | 39750 | 39800 | 39700 | 560 |
| 400 | 20231222 | 131400 | 4559472650 | 39800 | 39800 | 39800 | 39800 | 88 |
| 401 | 20231222 | 131300 | 4555970250 | 39800 | 39700 | 39800 | 39700 | 484 |
| 402 | 20231222 | 131200 | 4536730250 | 39750 | 39750 | 39750 | 39700 | 60 |
| 403 | 20231222 | 131100 | 4534345550 | 39750 | 39750 | 39750 | 39700 | 276 |
| 404 | 20231222 | 131000 | 4523379500 | 39750 | 39700 | 39750 | 39700 | 247 |
| 405 | 20231222 | 130900 | 4513572400 | 39700 | 39700 | 39750 | 39650 | 116 |
| 406 | 20231222 | 130800 | 4508967000 | 39700 | 39700 | 39700 | 39650 | 965 |
| 407 | 20231222 | 130700 | 4470658050 | 39750 | 39700 | 39750 | 39700 | 190 |
| 408 | 20231222 | 130600 | 4463112350 | 39700 | 39750 | 39750 | 39700 | 19 |
| 409 | 20231222 | 130500 | 4462357500 | 39750 | 39750 | 39750 | 39700 | 189 |
| 410 | 20231222 | 130400 | 4454849100 | 39700 | 39750 | 39750 | 39700 | 32 |
| 411 | 20231222 | 130300 | 4453577500 | 39800 | 39800 | 39800 | 39750 | 234 |
| 412 | 20231222 | 130200 | 4444273800 | 39750 | 39750 | 39800 | 39750 | 205 |
| 413 | 20231222 | 130100 | 4436121700 | 39750 | 39750 | 39800 | 39750 | 127 |
| 414 | 20231222 | 130000 | 4431071550 | 39800 | 39800 | 39800 | 39750 | 183 |
| 415 | 20231222 | 125900 | 4423795700 | 39800 | 39850 | 39850 | 39800 | 122 |
| 416 | 20231222 | 125800 | 4418937250 | 39850 | 39850 | 39900 | 39850 | 297 |
| 417 | 20231222 | 125700 | 4407100250 | 39850 | 39850 | 39850 | 39800 | 239 |
| 418 | 20231222 | 125600 | 4397580250 | 39850 | 39800 | 39850 | 39800 | 37 |
| 419 | 20231222 | 125500 | 4396106350 | 39750 | 39800 | 39800 | 39750 | 148 |
| 420 | 20231222 | 125400 | 4390220000 | 39800 | 39800 | 39800 | 39750 | 44 |
| 421 | 20231222 | 125300 | 4388468900 | 39750 | 39850 | 39850 | 39750 | 22 |
| 422 | 20231222 | 125200 | 4387592850 | 39800 | 39800 | 39800 | 39750 | 91 |
| 423 | 20231222 | 125100 | 4383971150 | 39800 | 39800 | 39850 | 39750 | 57 |
| 424 | 20231222 | 125000 | 4381702750 | 39750 | 39850 | 39850 | 39750 | 76 |
| 425 | 20231222 | 124900 | 4378677900 | 39850 | 39850 | 39850 | 39850 | 62 |
| 426 | 20231222 | 124800 | 4376207200 | 39850 | 39850 | 39850 | 39800 | 288 |
| 427 | 20231222 | 124700 | 4364736100 | 39800 | 39800 | 39850 | 39800 | 275 |
| 428 | 20231222 | 124600 | 4353791050 | 39800 | 39800 | 39850 | 39800 | 192 |
| 429 | 20231222 | 124500 | 4346146050 | 39850 | 39850 | 39850 | 39750 | 168 |
| 430 | 20231222 | 124400 | 4339455900 | 39850 | 39850 | 39850 | 39800 | 51 |
| 431 | 20231222 | 124300 | 4337424500 | 39800 | 39800 | 39800 | 39750 | 352 |
| 432 | 20231222 | 124200 | 4323419350 | 39800 | 39800 | 39800 | 39800 | 13 |
| 433 | 20231222 | 124100 | 4322901950 | 39800 | 39800 | 39800 | 39750 | 314 |
| 434 | 20231222 | 124000 | 4310418650 | 39800 | 39800 | 39850 | 39750 | 1555 |
| 435 | 20231222 | 123900 | 4248532400 | 39850 | 39800 | 39850 | 39800 | 835 |
| 436 | 20231222 | 123800 | 4215261650 | 39850 | 39800 | 39850 | 39800 | 79 |
| 437 | 20231222 | 123700 | 4212113850 | 39850 | 39800 | 39850 | 39800 | 73 |
| 438 | 20231222 | 123600 | 4209205400 | 39800 | 39850 | 39850 | 39800 | 130 |
| 439 | 20231222 | 123500 | 4204029050 | 39850 | 39850 | 39850 | 39800 | 36 |
| 440 | 20231222 | 123400 | 4202594700 | 39850 | 39850 | 39850 | 39800 | 276 |
| 441 | 20231222 | 123300 | 4191600200 | 39850 | 39850 | 39850 | 39800 | 100 |
| 442 | 20231222 | 123200 | 4187615250 | 39800 | 39900 | 39900 | 39800 | 1049 |
| 443 | 20231222 | 123100 | 4145799800 | 39900 | 39850 | 39900 | 39850 | 158 |
| 444 | 20231222 | 123000 | 4139500700 | 39900 | 39850 | 39900 | 39850 | 153 |
| 445 | 20231222 | 122900 | 4133400800 | 39900 | 39900 | 39900 | 39850 | 249 |
| 446 | 20231222 | 122800 | 4123477450 | 39900 | 39900 | 39950 | 39850 | 79 |
| 447 | 20231222 | 122700 | 4120325800 | 39900 | 39950 | 40000 | 39900 | 601 |
| 448 | 20231222 | 122600 | 4096329250 | 39950 | 39900 | 39950 | 39900 | 117 |
| 449 | 20231222 | 122500 | 4091660300 | 39900 | 39950 | 39950 | 39900 | 21 |
| 450 | 20231222 | 122400 | 4090821950 | 39900 | 39900 | 39950 | 39900 | 177 |
| 451 | 20231222 | 122300 | 4083755150 | 39950 | 39950 | 39950 | 39900 | 19 |
| 452 | 20231222 | 122200 | 4082996600 | 39900 | 39950 | 39950 | 39900 | 139 |
| 453 | 20231222 | 122100 | 4077448500 | 39950 | 39950 | 39950 | 39900 | 105 |
| 454 | 20231222 | 122000 | 4073254250 | 39950 | 39900 | 39950 | 39900 | 402 |
| 455 | 20231222 | 121900 | 4057214050 | 39950 | 39950 | 39950 | 39900 | 116 |
| 456 | 20231222 | 121800 | 4052580200 | 39900 | 39950 | 39950 | 39900 | 182 |
| 457 | 20231222 | 121700 | 4045313850 | 39950 | 39900 | 39950 | 39900 | 41 |
| 458 | 20231222 | 121600 | 4043677050 | 39900 | 39950 | 39950 | 39900 | 303 |
| 459 | 20231222 | 121500 | 4031586950 | 39950 | 39950 | 39950 | 39900 | 73 |
| 460 | 20231222 | 121400 | 4028671200 | 39950 | 39900 | 39950 | 39900 | 148 |
| 461 | 20231222 | 121300 | 4022763950 | 39850 | 39900 | 39900 | 39850 | 513 |
| 462 | 20231222 | 121200 | 4002315350 | 39850 | 39900 | 39950 | 39850 | 168 |
| 463 | 20231222 | 121100 | 3995612450 | 39950 | 39950 | 39950 | 39900 | 119 |
| 464 | 20231222 | 121000 | 3990859300 | 39900 | 39900 | 39950 | 39900 | 103 |
| 465 | 20231222 | 120900 | 3986749050 | 39950 | 39900 | 39950 | 39900 | 36 |
| 466 | 20231222 | 120800 | 3985312200 | 39950 | 40000 | 40000 | 39900 | 501 |
| 467 | 20231222 | 120700 | 3965296200 | 40000 | 39950 | 40000 | 39950 | 46 |
| 468 | 20231222 | 120600 | 3963456800 | 39900 | 39950 | 39950 | 39900 | 103 |
| 469 | 20231222 | 120500 | 3959346850 | 39950 | 39950 | 40000 | 39950 | 235 |
| 470 | 20231222 | 120400 | 3949953050 | 39950 | 39900 | 39950 | 39850 | 203 |
| 471 | 20231222 | 120300 | 3941849650 | 39900 | 39900 | 39900 | 39850 | 1541 |
| 472 | 20231222 | 120200 | 3880422050 | 39900 | 39950 | 39950 | 39900 | 74 |
| 473 | 20231222 | 120100 | 3877466300 | 39950 | 39950 | 40000 | 39900 | 142 |
| 474 | 20231222 | 120000 | 3871792100 | 39950 | 40000 | 40000 | 39900 | 600 |
| 475 | 20231222 | 115900 | 3847807850 | 40000 | 39900 | 40000 | 39900 | 100 |
| 476 | 20231222 | 115800 | 3843812500 | 39950 | 39900 | 40000 | 39900 | 119 |
| 477 | 20231222 | 115700 | 3839058450 | 39950 | 39950 | 40000 | 39900 | 80 |
| 478 | 20231222 | 115600 | 3835862450 | 39900 | 39900 | 39950 | 39900 | 266 |
| 479 | 20231222 | 115500 | 3825246500 | 39900 | 39900 | 39900 | 39900 | 515 |
| 480 | 20231222 | 115400 | 3804698000 | 39950 | 39900 | 39950 | 39850 | 277 |
| 481 | 20231222 | 115300 | 3793644450 | 39950 | 39850 | 39950 | 39850 | 96 |
| 482 | 20231222 | 115200 | 3789814000 | 39900 | 39900 | 39950 | 39900 | 897 |
| 483 | 20231222 | 115100 | 3754023250 | 39950 | 39950 | 39950 | 39900 | 247 |
| 484 | 20231222 | 115000 | 3744165650 | 39950 | 39950 | 39950 | 39900 | 96 |
| 485 | 20231222 | 114900 | 3740331300 | 39950 | 40000 | 40000 | 39950 | 274 |
| 486 | 20231222 | 114800 | 3729379050 | 40000 | 39900 | 40000 | 39900 | 122 |
| 487 | 20231222 | 114700 | 3724500600 | 39900 | 39900 | 39950 | 39900 | 131 |
| 488 | 20231222 | 114600 | 3719271650 | 39900 | 39950 | 39950 | 39900 | 74 |
| 489 | 20231222 | 114500 | 3716315850 | 39950 | 39950 | 39950 | 39900 | 555 |
| 490 | 20231222 | 114400 | 3694162350 | 39950 | 39900 | 40000 | 39900 | 124 |
| 491 | 20231222 | 114300 | 3689208200 | 39950 | 39950 | 40000 | 39950 | 104 |
| 492 | 20231222 | 114200 | 3685050850 | 40000 | 39950 | 40000 | 39950 | 64 |
| 493 | 20231222 | 114100 | 3682491450 | 39900 | 40000 | 40050 | 39900 | 365 |
| 494 | 20231222 | 114000 | 3667893850 | 40050 | 39950 | 40050 | 39950 | 173 |
| 495 | 20231222 | 113900 | 3660976850 | 40000 | 40000 | 40000 | 39950 | 106 |
| 496 | 20231222 | 113800 | 3656741350 | 40000 | 39950 | 40000 | 39950 | 66 |
| 497 | 20231222 | 113700 | 3654101900 | 40000 | 40000 | 40000 | 39950 | 157 |
| 498 | 20231222 | 113600 | 3647822150 | 39950 | 40050 | 40050 | 39950 | 96 |
| 499 | 20231222 | 113500 | 3643982450 | 40000 | 40000 | 40000 | 39950 | 25 |
| 500 | 20231222 | 113400 | 3642983000 | 40000 | 40000 | 40000 | 40000 | 168 |
| 501 | 20231222 | 113300 | 3636263000 | 40000 | 39950 | 40000 | 39950 | 25 |
| 502 | 20231222 | 113200 | 3635263600 | 40000 | 40050 | 40050 | 39900 | 98 |
| 503 | 20231222 | 113100 | 3631341750 | 40050 | 40000 | 40050 | 39950 | 543 |
| 504 | 20231222 | 113000 | 3609616650 | 39900 | 40000 | 40000 | 39900 | 389 |
| 505 | 20231222 | 112900 | 3594065150 | 39950 | 40000 | 40000 | 39950 | 27 |
| 506 | 20231222 | 112800 | 3592986100 | 40000 | 39950 | 40000 | 39950 | 14 |
| 507 | 20231222 | 112700 | 3592426600 | 39950 | 39950 | 40000 | 39950 | 150 |
| 508 | 20231222 | 112600 | 3586428900 | 39950 | 40000 | 40000 | 39900 | 103 |
| 509 | 20231222 | 112500 | 3582312100 | 40000 | 40050 | 40050 | 40000 | 2216 |
| 510 | 20231222 | 112400 | 3493665000 | 40050 | 40100 | 40100 | 40050 | 264 |
| 511 | 20231222 | 112300 | 3483086950 | 40100 | 40100 | 40150 | 40100 | 66 |
| 512 | 20231222 | 112200 | 3480439800 | 40100 | 40200 | 40200 | 40100 | 777 |
| 513 | 20231222 | 112100 | 3449243000 | 40200 | 40200 | 40200 | 40150 | 134 |
| 514 | 20231222 | 112000 | 3443857200 | 40200 | 40150 | 40200 | 40150 | 129 |
| 515 | 20231222 | 111900 | 3438672050 | 40200 | 40200 | 40200 | 40150 | 220 |
| 516 | 20231222 | 111800 | 3429837850 | 40200 | 40100 | 40200 | 40100 | 642 |
| 517 | 20231222 | 111700 | 3404056650 | 40150 | 40100 | 40150 | 40100 | 62 |
| 518 | 20231222 | 111600 | 3401567950 | 40100 | 40100 | 40100 | 40100 | 613 |
| 519 | 20231222 | 111500 | 3376986650 | 40100 | 40150 | 40200 | 40100 | 884 |
| 520 | 20231222 | 111400 | 3341493950 | 40150 | 40150 | 40150 | 40150 | 104 |
| 521 | 20231222 | 111300 | 3337318350 | 40150 | 40200 | 40200 | 40150 | 438 |
| 522 | 20231222 | 111200 | 3319728500 | 40150 | 40200 | 40200 | 40150 | 170 |
| 523 | 20231222 | 111100 | 3312897300 | 40200 | 40250 | 40250 | 40200 | 582 |
| 524 | 20231222 | 111000 | 3289483650 | 40200 | 40200 | 40250 | 40200 | 947 |
| 525 | 20231222 | 110900 | 3251410850 | 40250 | 40200 | 40250 | 40200 | 344 |
| 526 | 20231222 | 110800 | 3237579300 | 40200 | 40150 | 40250 | 40150 | 1551 |
| 527 | 20231222 | 110700 | 3175234450 | 40200 | 40200 | 40250 | 40200 | 435 |
| 528 | 20231222 | 110600 | 3157744350 | 40200 | 40150 | 40250 | 40150 | 3352 |
| 529 | 20231222 | 110500 | 3023034250 | 40150 | 40150 | 40200 | 40150 | 358 |
| 530 | 20231222 | 110400 | 3008658650 | 40150 | 40150 | 40150 | 40100 | 1039 |
| 531 | 20231222 | 110300 | 2966943600 | 40200 | 40150 | 40200 | 40150 | 168 |
| 532 | 20231222 | 110200 | 2960194950 | 40150 | 40150 | 40200 | 40150 | 744 |
| 533 | 20231222 | 110100 | 2930319500 | 40150 | 40150 | 40200 | 40100 | 2381 |
| 534 | 20231222 | 110000 | 2834696950 | 40100 | 40100 | 40150 | 40050 | 1987 |
| 535 | 20231222 | 105900 | 2755021350 | 40050 | 40050 | 40100 | 40000 | 1433 |
| 536 | 20231222 | 105800 | 2697617400 | 40050 | 40000 | 40050 | 40000 | 169 |
| 537 | 20231222 | 105700 | 2690856950 | 39950 | 39950 | 40000 | 39900 | 3214 |
| 538 | 20231222 | 105600 | 2562360800 | 39900 | 39950 | 39950 | 39900 | 270 |
| 539 | 20231222 | 105500 | 2551584750 | 39900 | 39950 | 39950 | 39900 | 255 |
| 540 | 20231222 | 105400 | 2541408300 | 39900 | 39850 | 39900 | 39850 | 1231 |
| 541 | 20231222 | 105300 | 2492293650 | 39850 | 39850 | 39900 | 39850 | 164 |
| 542 | 20231222 | 105200 | 2485754100 | 39900 | 39850 | 39900 | 39850 | 26 |
| 543 | 20231222 | 105100 | 2484717100 | 39900 | 39850 | 39900 | 39850 | 17 |
| 544 | 20231222 | 105000 | 2484038950 | 39900 | 39900 | 39900 | 39900 | 97 |
| 545 | 20231222 | 104900 | 2480168650 | 39900 | 39900 | 39900 | 39850 | 680 |
| 546 | 20231222 | 104800 | 2453069050 | 39850 | 39850 | 39900 | 39850 | 585 |
| 547 | 20231222 | 104700 | 2429749900 | 39850 | 39900 | 39900 | 39850 | 53 |
| 548 | 20231222 | 104600 | 2427636100 | 39900 | 39850 | 39900 | 39850 | 99 |
| 549 | 20231222 | 104500 | 2423686100 | 39900 | 39850 | 39900 | 39850 | 22 |
| 550 | 20231222 | 104400 | 2422808400 | 39850 | 39900 | 39900 | 39850 | 13 |
| 551 | 20231222 | 104300 | 2422290050 | 39900 | 39850 | 39900 | 39850 | 144 |
| 552 | 20231222 | 104200 | 2416545600 | 39850 | 39900 | 39900 | 39850 | 28 |
| 553 | 20231222 | 104100 | 2415428500 | 39850 | 39900 | 39900 | 39850 | 12 |
| 554 | 20231222 | 104000 | 2414950100 | 39900 | 39900 | 39900 | 39850 | 193 |
| 555 | 20231222 | 103900 | 2407254550 | 39900 | 39900 | 39950 | 39900 | 192 |
| 556 | 20231222 | 103800 | 2399592350 | 39850 | 39900 | 39900 | 39850 | 33 |
| 557 | 20231222 | 103700 | 2398275750 | 39900 | 39850 | 39900 | 39850 | 193 |
| 558 | 20231222 | 103600 | 2390579900 | 39900 | 39900 | 39900 | 39850 | 57 |
| 559 | 20231222 | 103500 | 2388305950 | 39900 | 39900 | 39900 | 39900 | 174 |
| 560 | 20231222 | 103400 | 2381363350 | 39950 | 39850 | 39950 | 39850 | 44 |
| 561 | 20231222 | 103300 | 2379607650 | 39850 | 39900 | 39950 | 39850 | 182 |
| 562 | 20231222 | 103200 | 2372347600 | 39950 | 39950 | 39950 | 39900 | 278 |
| 563 | 20231222 | 103100 | 2361254850 | 39900 | 39900 | 39900 | 39850 | 221 |
| 564 | 20231222 | 103000 | 2352437350 | 39900 | 39950 | 39950 | 39900 | 190 |
| 565 | 20231222 | 102900 | 2344854000 | 39950 | 39900 | 39950 | 39900 | 5 |
| 566 | 20231222 | 102800 | 2344654450 | 39900 | 39900 | 39950 | 39900 | 446 |
| 567 | 20231222 | 102700 | 2326855500 | 39950 | 39950 | 39950 | 39900 | 35 |
| 568 | 20231222 | 102600 | 2325457550 | 39900 | 39850 | 39950 | 39850 | 379 |
| 569 | 20231222 | 102500 | 2310333100 | 39900 | 39850 | 39900 | 39850 | 91 |
| 570 | 20231222 | 102400 | 2306706300 | 39850 | 39850 | 39850 | 39800 | 129 |
| 571 | 20231222 | 102300 | 2301565750 | 39800 | 39850 | 39900 | 39750 | 306 |
| 572 | 20231222 | 102200 | 2289378250 | 39900 | 39850 | 39900 | 39850 | 18 |
| 573 | 20231222 | 102100 | 2288660150 | 39900 | 39900 | 39950 | 39900 | 484 |
| 574 | 20231222 | 102000 | 2269345200 | 39900 | 39950 | 39950 | 39900 | 542 |
| 575 | 20231222 | 101900 | 2247718850 | 39950 | 39950 | 39950 | 39900 | 78 |
| 576 | 20231222 | 101800 | 2244604500 | 39900 | 39950 | 39950 | 39900 | 329 |
| 577 | 20231222 | 101700 | 2231473750 | 39950 | 39850 | 39950 | 39850 | 1178 |
| 578 | 20231222 | 101600 | 2184514500 | 39800 | 39700 | 39800 | 39700 | 2078 |
| 579 | 20231222 | 101500 | 2101816300 | 39750 | 39700 | 39750 | 39700 | 276 |
| 580 | 20231222 | 101400 | 2090856150 | 39650 | 39700 | 39700 | 39650 | 81 |
| 581 | 20231222 | 101300 | 2087640550 | 39700 | 39700 | 39700 | 39650 | 58 |
| 582 | 20231222 | 101200 | 2085338100 | 39700 | 39600 | 39700 | 39600 | 392 |
| 583 | 20231222 | 101100 | 2069776750 | 39650 | 39650 | 39650 | 39650 | 217 |
| 584 | 20231222 | 101000 | 2061172700 | 39700 | 39650 | 39700 | 39650 | 25 |
| 585 | 20231222 | 100900 | 2060180700 | 39650 | 39650 | 39700 | 39650 | 130 |
| 586 | 20231222 | 100800 | 2055020200 | 39650 | 39650 | 39650 | 39650 | 543 |
| 587 | 20231222 | 100700 | 2033490250 | 39700 | 39600 | 39700 | 39600 | 97 |
| 588 | 20231222 | 100600 | 2029644700 | 39650 | 39700 | 39750 | 39650 | 1336 |
| 589 | 20231222 | 100500 | 1976664700 | 39700 | 39600 | 39700 | 39600 | 251 |
| 590 | 20231222 | 100400 | 1966713900 | 39650 | 39650 | 39650 | 39600 | 64 |
| 591 | 20231222 | 100300 | 1964176650 | 39600 | 39650 | 39650 | 39600 | 44 |
| 592 | 20231222 | 100200 | 1962432400 | 39650 | 39550 | 39650 | 39550 | 161 |
| 593 | 20231222 | 100100 | 1956057000 | 39550 | 39550 | 39600 | 39550 | 135 |
| 594 | 20231222 | 100000 | 1950717350 | 39550 | 39600 | 39600 | 39550 | 404 |
| 595 | 20231222 | 095900 | 1934738300 | 39600 | 39600 | 39600 | 39550 | 73 |
| 596 | 20231222 | 095800 | 1931847950 | 39550 | 39600 | 39600 | 39550 | 345 |
| 597 | 20231222 | 095700 | 1918190400 | 39550 | 39550 | 39600 | 39550 | 332 |
| 598 | 20231222 | 095600 | 1905043850 | 39600 | 39600 | 39600 | 39550 | 81 |
| 599 | 20231222 | 095500 | 1901836500 | 39550 | 39600 | 39600 | 39550 | 370 |
| 600 | 20231222 | 095400 | 1887188650 | 39600 | 39750 | 39750 | 39600 | 580 |
| 601 | 20231222 | 095300 | 1864145350 | 39800 | 39700 | 39800 | 39700 | 133 |
| 602 | 20231222 | 095200 | 1858860550 | 39700 | 39750 | 39750 | 39700 | 871 |
| 603 | 20231222 | 095100 | 1824241200 | 39700 | 39700 | 39700 | 39650 | 70 |
| 604 | 20231222 | 095000 | 1821462400 | 39650 | 39600 | 39650 | 39600 | 248 |
| 605 | 20231222 | 094900 | 1811635900 | 39600 | 39650 | 39650 | 39600 | 229 |
| 606 | 20231222 | 094800 | 1802562300 | 39650 | 39600 | 39650 | 39600 | 113 |
| 607 | 20231222 | 094700 | 1798086550 | 39600 | 39650 | 39700 | 39600 | 416 |
| 608 | 20231222 | 094600 | 1781599700 | 39650 | 39800 | 39800 | 39650 | 1221 |
| 609 | 20231222 | 094500 | 1733088200 | 39850 | 39700 | 39850 | 39650 | 1093 |
| 610 | 20231222 | 094400 | 1689619200 | 39700 | 39600 | 39700 | 39600 | 848 |
| 611 | 20231222 | 094300 | 1656015850 | 39600 | 39650 | 39650 | 39600 | 234 |
| 612 | 20231222 | 094200 | 1646738300 | 39650 | 39650 | 39650 | 39600 | 202 |
| 613 | 20231222 | 094100 | 1638736700 | 39650 | 39650 | 39650 | 39600 | 349 |
| 614 | 20231222 | 094000 | 1624899900 | 39650 | 39750 | 39800 | 39650 | 1114 |
| 615 | 20231222 | 093900 | 1580638600 | 39800 | 39800 | 39800 | 39750 | 57 |
| 616 | 20231222 | 093800 | 1578370100 | 39750 | 39800 | 39800 | 39750 | 119 |
| 617 | 20231222 | 093700 | 1573637250 | 39800 | 39800 | 39850 | 39750 | 49 |
| 618 | 20231222 | 093600 | 1571687150 | 39800 | 39800 | 39800 | 39800 | 41 |
| 619 | 20231222 | 093500 | 1570055350 | 39750 | 39800 | 39800 | 39750 | 382 |
| 620 | 20231222 | 093400 | 1554851850 | 39800 | 39850 | 39850 | 39800 | 10 |
| 621 | 20231222 | 093300 | 1554453550 | 39800 | 39900 | 39900 | 39800 | 489 |
| 622 | 20231222 | 093200 | 1534963750 | 39900 | 39900 | 39900 | 39850 | 456 |
| 623 | 20231222 | 093100 | 1516769450 | 39900 | 39850 | 39950 | 39800 | 3368 |
| 624 | 20231222 | 093000 | 1382522250 | 39800 | 39850 | 39850 | 39800 | 509 |
| 625 | 20231222 | 092900 | 1362246050 | 39850 | 39850 | 39900 | 39850 | 330 |
| 626 | 20231222 | 092800 | 1349084500 | 39800 | 39750 | 39800 | 39750 | 34 |
| 627 | 20231222 | 092700 | 1347731700 | 39750 | 39800 | 39850 | 39750 | 406 |
| 628 | 20231222 | 092600 | 1331572950 | 39850 | 39800 | 39850 | 39800 | 101 |
| 629 | 20231222 | 092500 | 1327552650 | 39850 | 39750 | 39850 | 39750 | 941 |
| 630 | 20231222 | 092400 | 1290104500 | 39750 | 39700 | 39800 | 39700 | 179 |
| 631 | 20231222 | 092300 | 1282989650 | 39750 | 39750 | 39750 | 39700 | 105 |
| 632 | 20231222 | 092200 | 1278816450 | 39700 | 39750 | 39800 | 39700 | 200 |
| 633 | 20231222 | 092100 | 1270870350 | 39800 | 39750 | 39800 | 39700 | 72 |
| 634 | 20231222 | 092000 | 1268008100 | 39750 | 39750 | 39800 | 39750 | 562 |
| 635 | 20231222 | 091900 | 1245657150 | 39750 | 39700 | 39800 | 39650 | 180 |
| 636 | 20231222 | 091800 | 1238504950 | 39600 | 39750 | 39750 | 39600 | 807 |
| 637 | 20231222 | 091700 | 1206471850 | 39800 | 39750 | 39800 | 39750 | 141 |
| 638 | 20231222 | 091600 | 1200863150 | 39750 | 39800 | 39800 | 39750 | 458 |
| 639 | 20231222 | 091500 | 1182656000 | 39800 | 39850 | 39850 | 39750 | 291 |
| 640 | 20231222 | 091400 | 1171074500 | 39850 | 39850 | 39850 | 39800 | 1513 |
| 641 | 20231222 | 091300 | 1110813650 | 39850 | 39850 | 39900 | 39850 | 818 |
| 642 | 20231222 | 091200 | 1078216300 | 39850 | 40000 | 40000 | 39850 | 698 |
| 643 | 20231222 | 091100 | 1050330650 | 40050 | 39850 | 40050 | 39850 | 6796 |
| 644 | 20231222 | 091000 | 778720550 | 39900 | 39950 | 39950 | 39850 | 933 |
| 645 | 20231222 | 090900 | 741507550 | 39950 | 39900 | 39950 | 39900 | 338 |
| 646 | 20231222 | 090800 | 728016900 | 39900 | 39900 | 39900 | 39850 | 1252 |
| 647 | 20231222 | 090700 | 678085150 | 39900 | 39850 | 39950 | 39800 | 1836 |
| 648 | 20231222 | 090600 | 604857250 | 39850 | 39850 | 39850 | 39850 | 767 |
| 649 | 20231222 | 090500 | 574292300 | 39900 | 39750 | 39900 | 39700 | 648 |
| 650 | 20231222 | 090400 | 548493850 | 39650 | 39850 | 39900 | 39650 | 2484 |
| 651 | 20231222 | 090300 | 449747900 | 39850 | 39850 | 39900 | 39800 | 781 |
| 652 | 20231222 | 090200 | 418628150 | 39800 | 39900 | 39950 | 39800 | 1324 |
| 653 | 20231222 | 090100 | 365791150 | 39950 | 39800 | 40100 | 39650 | 3276 |
| 654 | 20231222 | 090000 | 234946050 | 39850 | 39750 | 40050 | 39650 | 5896 |