35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231219 | 200700 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 4005 |
| 3 | 20231219 | 200600 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 4 | 20231219 | 200500 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 5 | 20231219 | 200400 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 6 | 20231219 | 200300 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 7 | 20231219 | 200200 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 8 | 20231219 | 200100 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 9 | 20231219 | 200000 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 10 | 20231219 | 195900 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 11 | 20231219 | 195800 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 12 | 20231219 | 195700 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 13 | 20231219 | 195600 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 14 | 20231219 | 195500 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 15 | 20231219 | 195400 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 16 | 20231219 | 195300 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 17 | 20231219 | 195200 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 18 | 20231219 | 195100 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 19 | 20231219 | 195000 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 20 | 20231219 | 194900 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 21 | 20231219 | 194800 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 22 | 20231219 | 194700 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 23 | 20231219 | 194600 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 24 | 20231219 | 194500 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 25 | 20231219 | 194400 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 26 | 20231219 | 194300 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 27 | 20231219 | 194200 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 28 | 20231219 | 194100 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 29 | 20231219 | 194000 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 30 | 20231219 | 193900 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 31 | 20231219 | 193800 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 32 | 20231219 | 193700 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 4005 |
| 33 | 20231219 | 193600 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 34 | 20231219 | 193500 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 35 | 20231219 | 193400 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 36 | 20231219 | 193300 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 37 | 20231219 | 193200 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 38 | 20231219 | 193100 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 39 | 20231219 | 193000 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 40 | 20231219 | 192900 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 41 | 20231219 | 192800 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 42 | 20231219 | 192700 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 43 | 20231219 | 192600 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 44 | 20231219 | 192500 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 45 | 20231219 | 192400 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 46 | 20231219 | 192300 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 47 | 20231219 | 192200 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 48 | 20231219 | 192100 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 49 | 20231219 | 192000 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 50 | 20231219 | 191900 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 51 | 20231219 | 191800 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 52 | 20231219 | 191700 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 53 | 20231219 | 191600 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 54 | 20231219 | 191500 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 55 | 20231219 | 191400 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 56 | 20231219 | 191300 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 57 | 20231219 | 191200 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 58 | 20231219 | 191100 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 59 | 20231219 | 191000 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 60 | 20231219 | 190900 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 61 | 20231219 | 190800 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 62 | 20231219 | 190700 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 4005 |
| 63 | 20231219 | 190600 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 64 | 20231219 | 190500 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 65 | 20231219 | 190400 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 66 | 20231219 | 190300 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 67 | 20231219 | 190200 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 68 | 20231219 | 190100 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 69 | 20231219 | 190000 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 70 | 20231219 | 185900 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 71 | 20231219 | 185800 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 72 | 20231219 | 185700 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 73 | 20231219 | 185600 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 74 | 20231219 | 185500 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 75 | 20231219 | 185400 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 76 | 20231219 | 185300 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 77 | 20231219 | 185200 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 78 | 20231219 | 185100 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 79 | 20231219 | 185000 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 80 | 20231219 | 184900 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 81 | 20231219 | 184800 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 82 | 20231219 | 184700 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 83 | 20231219 | 184600 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 84 | 20231219 | 184500 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 85 | 20231219 | 184400 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 86 | 20231219 | 184300 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 87 | 20231219 | 184200 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 88 | 20231219 | 184100 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 89 | 20231219 | 184000 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 90 | 20231219 | 183900 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 91 | 20231219 | 183800 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 92 | 20231219 | 183700 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 4005 |
| 93 | 20231219 | 183600 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 94 | 20231219 | 183500 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 95 | 20231219 | 183400 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 96 | 20231219 | 183300 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 97 | 20231219 | 183200 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 98 | 20231219 | 183100 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 99 | 20231219 | 183000 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 100 | 20231219 | 182900 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 101 | 20231219 | 182800 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 102 | 20231219 | 182700 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 103 | 20231219 | 182600 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 104 | 20231219 | 182500 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 105 | 20231219 | 182400 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 106 | 20231219 | 182300 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 107 | 20231219 | 182200 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 108 | 20231219 | 182100 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 109 | 20231219 | 182000 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 110 | 20231219 | 181900 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 111 | 20231219 | 181800 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 112 | 20231219 | 181700 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 113 | 20231219 | 181600 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 114 | 20231219 | 181500 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 115 | 20231219 | 181400 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 116 | 20231219 | 181300 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 117 | 20231219 | 181200 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 118 | 20231219 | 181100 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 119 | 20231219 | 181000 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 120 | 20231219 | 180900 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 121 | 20231219 | 180800 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 122 | 20231219 | 180700 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 4005 |
| 123 | 20231219 | 180600 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 124 | 20231219 | 180500 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 125 | 20231219 | 180400 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 126 | 20231219 | 180300 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 127 | 20231219 | 180200 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 128 | 20231219 | 180100 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 129 | 20231219 | 180000 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 130 | 20231219 | 175900 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 131 | 20231219 | 175800 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 132 | 20231219 | 175700 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 133 | 20231219 | 175600 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 134 | 20231219 | 175500 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 135 | 20231219 | 175400 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 136 | 20231219 | 175300 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 137 | 20231219 | 175200 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 138 | 20231219 | 175100 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 139 | 20231219 | 175000 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 140 | 20231219 | 174900 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 141 | 20231219 | 174800 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 142 | 20231219 | 174700 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 143 | 20231219 | 174600 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 144 | 20231219 | 174500 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 145 | 20231219 | 174400 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 146 | 20231219 | 174300 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 147 | 20231219 | 174200 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 148 | 20231219 | 174100 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 149 | 20231219 | 174000 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 150 | 20231219 | 173900 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 151 | 20231219 | 173800 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 152 | 20231219 | 173700 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 4005 |
| 153 | 20231219 | 173600 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 154 | 20231219 | 173500 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 155 | 20231219 | 173400 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 156 | 20231219 | 173300 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 157 | 20231219 | 173200 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 158 | 20231219 | 173100 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 159 | 20231219 | 173000 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 160 | 20231219 | 172900 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 161 | 20231219 | 172800 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 162 | 20231219 | 172700 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 163 | 20231219 | 172600 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 164 | 20231219 | 172500 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 165 | 20231219 | 172400 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 166 | 20231219 | 172300 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 167 | 20231219 | 172200 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 168 | 20231219 | 172100 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 169 | 20231219 | 172000 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 170 | 20231219 | 171900 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 171 | 20231219 | 171800 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 172 | 20231219 | 171700 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 173 | 20231219 | 171600 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 174 | 20231219 | 171500 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 175 | 20231219 | 171400 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 176 | 20231219 | 171300 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 177 | 20231219 | 171200 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 178 | 20231219 | 171100 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 179 | 20231219 | 171000 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 180 | 20231219 | 170900 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 181 | 20231219 | 170800 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 182 | 20231219 | 170700 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 4005 |
| 183 | 20231219 | 170600 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 184 | 20231219 | 170500 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 185 | 20231219 | 170400 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 186 | 20231219 | 170300 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 187 | 20231219 | 170200 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 188 | 20231219 | 170100 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 189 | 20231219 | 170000 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 190 | 20231219 | 165900 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 191 | 20231219 | 165800 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 192 | 20231219 | 165700 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 193 | 20231219 | 165600 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 194 | 20231219 | 165500 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 195 | 20231219 | 165400 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 196 | 20231219 | 165300 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 197 | 20231219 | 165200 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 198 | 20231219 | 165100 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 199 | 20231219 | 165000 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 200 | 20231219 | 164900 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 201 | 20231219 | 164800 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 202 | 20231219 | 164700 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 203 | 20231219 | 164600 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 204 | 20231219 | 164500 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 205 | 20231219 | 164400 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 206 | 20231219 | 164300 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 207 | 20231219 | 164200 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 208 | 20231219 | 164100 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 209 | 20231219 | 164000 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 210 | 20231219 | 163900 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 211 | 20231219 | 163800 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 212 | 20231219 | 163700 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 4005 |
| 213 | 20231219 | 163600 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 214 | 20231219 | 163500 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 215 | 20231219 | 163400 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 216 | 20231219 | 163300 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 217 | 20231219 | 163200 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 218 | 20231219 | 163100 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 219 | 20231219 | 163000 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 220 | 20231219 | 162900 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 221 | 20231219 | 162800 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 222 | 20231219 | 162700 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 223 | 20231219 | 162600 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 224 | 20231219 | 162500 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 225 | 20231219 | 162400 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 226 | 20231219 | 162300 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 227 | 20231219 | 162200 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 228 | 20231219 | 162100 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 229 | 20231219 | 162000 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 230 | 20231219 | 161900 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 231 | 20231219 | 161800 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 232 | 20231219 | 161700 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 233 | 20231219 | 161600 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 234 | 20231219 | 161500 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 235 | 20231219 | 161400 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 236 | 20231219 | 161300 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 237 | 20231219 | 161200 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 238 | 20231219 | 161100 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 239 | 20231219 | 161000 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 240 | 20231219 | 160900 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 241 | 20231219 | 160800 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 242 | 20231219 | 160700 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 4005 |
| 243 | 20231219 | 160600 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 244 | 20231219 | 160500 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 245 | 20231219 | 160400 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 246 | 20231219 | 160300 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 247 | 20231219 | 160200 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 248 | 20231219 | 160100 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 249 | 20231219 | 160000 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 250 | 20231219 | 155900 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 251 | 20231219 | 155800 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 252 | 20231219 | 155700 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 253 | 20231219 | 155600 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 254 | 20231219 | 155500 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 255 | 20231219 | 155400 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 256 | 20231219 | 155300 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 257 | 20231219 | 155200 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 258 | 20231219 | 155100 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 259 | 20231219 | 155000 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 260 | 20231219 | 154900 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 261 | 20231219 | 154800 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 262 | 20231219 | 154700 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 263 | 20231219 | 154600 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 264 | 20231219 | 154500 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 265 | 20231219 | 154400 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 266 | 20231219 | 154300 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 267 | 20231219 | 154200 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 268 | 20231219 | 154100 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 269 | 20231219 | 154000 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 270 | 20231219 | 153900 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 271 | 20231219 | 153800 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 272 | 20231219 | 153700 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 4005 |
| 273 | 20231219 | 153600 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 274 | 20231219 | 153500 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 275 | 20231219 | 153400 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 276 | 20231219 | 153300 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 277 | 20231219 | 153200 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 278 | 20231219 | 153100 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 279 | 20231219 | 153000 | 1909286700 | 22400 | 22400 | 22400 | 22400 | 4005 |
| 280 | 20231219 | 152900 | 1819574700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 281 | 20231219 | 152800 | 1819574700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 282 | 20231219 | 152700 | 1819574700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 283 | 20231219 | 152600 | 1819574700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 284 | 20231219 | 152500 | 1819574700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 285 | 20231219 | 152400 | 1819574700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 286 | 20231219 | 152300 | 1819574700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 287 | 20231219 | 152200 | 1819574700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 288 | 20231219 | 152100 | 1819574700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 289 | 20231219 | 152000 | 1819574700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 290 | 20231219 | 151900 | 1819574700 | 22300 | 22300 | 22400 | 22300 | 79 |
| 291 | 20231219 | 151800 | 1817812800 | 22350 | 22400 | 22400 | 22350 | 757 |
| 292 | 20231219 | 151700 | 1800890850 | 22350 | 22300 | 22400 | 22300 | 14 |
| 293 | 20231219 | 151600 | 1800577800 | 22350 | 22350 | 22350 | 22300 | 327 |
| 294 | 20231219 | 151500 | 1793269650 | 22300 | 22300 | 22350 | 22300 | 179 |
| 295 | 20231219 | 151400 | 1789270000 | 22300 | 22350 | 22350 | 22300 | 81 |
| 296 | 20231219 | 151300 | 1787460550 | 22300 | 22300 | 22350 | 22300 | 83 |
| 297 | 20231219 | 151200 | 1785605900 | 22300 | 22300 | 22350 | 22300 | 84 |
| 298 | 20231219 | 151100 | 1783729200 | 22300 | 22300 | 22350 | 22300 | 64 |
| 299 | 20231219 | 151000 | 1782300150 | 22350 | 22300 | 22350 | 22300 | 95 |
| 300 | 20231219 | 150900 | 1780178500 | 22300 | 22350 | 22350 | 22300 | 135 |
| 301 | 20231219 | 150800 | 1777163550 | 22300 | 22300 | 22350 | 22300 | 293 |
| 302 | 20231219 | 150700 | 1770625050 | 22300 | 22350 | 22350 | 22300 | 49 |
| 303 | 20231219 | 150600 | 1769530450 | 22350 | 22300 | 22350 | 22300 | 70 |
| 304 | 20231219 | 150500 | 1767966450 | 22300 | 22350 | 22350 | 22300 | 157 |
| 305 | 20231219 | 150400 | 1764463850 | 22300 | 22350 | 22350 | 22300 | 421 |
| 306 | 20231219 | 150300 | 1755054850 | 22350 | 22350 | 22400 | 22350 | 41 |
| 307 | 20231219 | 150200 | 1754137000 | 22350 | 22400 | 22400 | 22300 | 1547 |
| 308 | 20231219 | 150100 | 1719561850 | 22400 | 22400 | 22400 | 22350 | 2031 |
| 309 | 20231219 | 150000 | 1674068400 | 22400 | 22450 | 22450 | 22400 | 380 |
| 310 | 20231219 | 145900 | 1665537950 | 22400 | 22400 | 22450 | 22400 | 880 |
| 311 | 20231219 | 145800 | 1645786800 | 22450 | 22400 | 22450 | 22400 | 674 |
| 312 | 20231219 | 145700 | 1630676650 | 22450 | 22350 | 22450 | 22350 | 350 |
| 313 | 20231219 | 145600 | 1622828100 | 22400 | 22400 | 22400 | 22350 | 363 |
| 314 | 20231219 | 145500 | 1614698400 | 22350 | 22350 | 22400 | 22300 | 180 |
| 315 | 20231219 | 145400 | 1610671100 | 22350 | 22350 | 22400 | 22300 | 312 |
| 316 | 20231219 | 145300 | 1603696050 | 22350 | 22250 | 22400 | 22250 | 202 |
| 317 | 20231219 | 145200 | 1599179100 | 22250 | 22350 | 22400 | 22250 | 1864 |
| 318 | 20231219 | 145100 | 1557567700 | 22300 | 22400 | 22400 | 22300 | 350 |
| 319 | 20231219 | 145000 | 1549747600 | 22300 | 22350 | 22400 | 22300 | 312 |
| 320 | 20231219 | 144900 | 1542772300 | 22400 | 22350 | 22400 | 22300 | 307 |
| 321 | 20231219 | 144800 | 1535901750 | 22400 | 22400 | 22400 | 22350 | 634 |
| 322 | 20231219 | 144700 | 1521718900 | 22400 | 22350 | 22450 | 22350 | 231 |
| 323 | 20231219 | 144600 | 1516545350 | 22400 | 22400 | 22450 | 22350 | 460 |
| 324 | 20231219 | 144500 | 1506240400 | 22400 | 22400 | 22450 | 22350 | 493 |
| 325 | 20231219 | 144400 | 1495199500 | 22400 | 22350 | 22450 | 22350 | 360 |
| 326 | 20231219 | 144300 | 1487126450 | 22350 | 22500 | 22500 | 22350 | 744 |
| 327 | 20231219 | 144200 | 1470446350 | 22500 | 22450 | 22500 | 22350 | 313 |
| 328 | 20231219 | 144100 | 1463420150 | 22500 | 22400 | 22500 | 22350 | 6195 |
| 329 | 20231219 | 144000 | 1324191450 | 22450 | 22350 | 22450 | 22350 | 2931 |
| 330 | 20231219 | 143900 | 1258604200 | 22350 | 22300 | 22350 | 22300 | 324 |
| 331 | 20231219 | 143800 | 1251369600 | 22350 | 22350 | 22350 | 22300 | 466 |
| 332 | 20231219 | 143700 | 1240963350 | 22350 | 22250 | 22350 | 22250 | 593 |
| 333 | 20231219 | 143600 | 1227740950 | 22300 | 22300 | 22300 | 22250 | 369 |
| 334 | 20231219 | 143500 | 1219515150 | 22250 | 22250 | 22300 | 22250 | 182 |
| 335 | 20231219 | 143400 | 1215462600 | 22250 | 22250 | 22300 | 22250 | 306 |
| 336 | 20231219 | 143300 | 1208641050 | 22250 | 22300 | 22300 | 22250 | 398 |
| 337 | 20231219 | 143200 | 1199769650 | 22300 | 22250 | 22300 | 22250 | 269 |
| 338 | 20231219 | 143100 | 1193772450 | 22250 | 22200 | 22300 | 22200 | 160 |
| 339 | 20231219 | 143000 | 1190209950 | 22200 | 22350 | 22350 | 22200 | 1103 |
| 340 | 20231219 | 142900 | 1165594100 | 22350 | 22300 | 22350 | 22300 | 266 |
| 341 | 20231219 | 142800 | 1159653300 | 22300 | 22300 | 22350 | 22300 | 391 |
| 342 | 20231219 | 142700 | 1150918100 | 22350 | 22350 | 22350 | 22300 | 496 |
| 343 | 20231219 | 142600 | 1139836200 | 22350 | 22300 | 22350 | 22300 | 237 |
| 344 | 20231219 | 142500 | 1134541900 | 22250 | 22300 | 22350 | 22250 | 944 |
| 345 | 20231219 | 142400 | 1113490200 | 22250 | 22250 | 22300 | 22250 | 422 |
| 346 | 20231219 | 142300 | 1104099250 | 22250 | 22200 | 22250 | 22200 | 367 |
| 347 | 20231219 | 142200 | 1095936700 | 22200 | 22200 | 22250 | 22200 | 226 |
| 348 | 20231219 | 142100 | 1090908350 | 22250 | 22250 | 22250 | 22200 | 675 |
| 349 | 20231219 | 142000 | 1075894700 | 22250 | 22250 | 22300 | 22250 | 264 |
| 350 | 20231219 | 141900 | 1070014250 | 22300 | 22250 | 22300 | 22250 | 274 |
| 351 | 20231219 | 141800 | 1063909300 | 22300 | 22300 | 22300 | 22200 | 245 |
| 352 | 20231219 | 141700 | 1058452400 | 22300 | 22200 | 22300 | 22200 | 408 |
| 353 | 20231219 | 141600 | 1049375200 | 22250 | 22250 | 22300 | 22200 | 474 |
| 354 | 20231219 | 141500 | 1038826300 | 22250 | 22250 | 22300 | 22200 | 303 |
| 355 | 20231219 | 141400 | 1032086050 | 22300 | 22250 | 22300 | 22150 | 250 |
| 356 | 20231219 | 141300 | 1026520550 | 22250 | 22250 | 22300 | 22250 | 684 |
| 357 | 20231219 | 141200 | 1011288400 | 22250 | 22250 | 22250 | 22200 | 609 |
| 358 | 20231219 | 141100 | 997739200 | 22250 | 22200 | 22250 | 22200 | 384 |
| 359 | 20231219 | 141000 | 989197400 | 22250 | 22200 | 22250 | 22200 | 280 |
| 360 | 20231219 | 140900 | 982968700 | 22200 | 22200 | 22250 | 22200 | 361 |
| 361 | 20231219 | 140800 | 974945600 | 22200 | 22250 | 22250 | 22150 | 286 |
| 362 | 20231219 | 140700 | 968597200 | 22200 | 22200 | 22250 | 22150 | 317 |
| 363 | 20231219 | 140600 | 961556250 | 22150 | 22150 | 22200 | 22150 | 235 |
| 364 | 20231219 | 140500 | 956343550 | 22200 | 22200 | 22200 | 22050 | 303 |
| 365 | 20231219 | 140400 | 949620700 | 22150 | 22150 | 22200 | 22100 | 219 |
| 366 | 20231219 | 140300 | 944766800 | 22100 | 22050 | 22150 | 22050 | 122 |
| 367 | 20231219 | 140200 | 942071900 | 22100 | 22100 | 22200 | 22050 | 155 |
| 368 | 20231219 | 140100 | 938635750 | 22100 | 22100 | 22200 | 22100 | 102 |
| 369 | 20231219 | 140000 | 936374150 | 22100 | 22100 | 22200 | 22100 | 212 |
| 370 | 20231219 | 135900 | 931677550 | 22100 | 22100 | 22200 | 22100 | 96 |
| 371 | 20231219 | 135800 | 929552950 | 22100 | 22100 | 22150 | 22100 | 105 |
| 372 | 20231219 | 135700 | 927228250 | 22000 | 22150 | 22150 | 22000 | 157 |
| 373 | 20231219 | 135600 | 923756750 | 22100 | 22200 | 22200 | 22100 | 207 |
| 374 | 20231219 | 135500 | 919167450 | 22150 | 22150 | 22200 | 22150 | 61 |
| 375 | 20231219 | 135400 | 917814800 | 22150 | 22050 | 22200 | 22000 | 138 |
| 376 | 20231219 | 135300 | 914757200 | 22150 | 22150 | 22150 | 22100 | 163 |
| 377 | 20231219 | 135200 | 911149250 | 22150 | 22150 | 22200 | 22100 | 124 |
| 378 | 20231219 | 135100 | 908399400 | 22150 | 22100 | 22200 | 22100 | 83 |
| 379 | 20231219 | 135000 | 906560750 | 22100 | 22050 | 22200 | 22000 | 202 |
| 380 | 20231219 | 134900 | 902092250 | 22150 | 22100 | 22150 | 22050 | 182 |
| 381 | 20231219 | 134800 | 898066400 | 22150 | 22100 | 22200 | 22100 | 173 |
| 382 | 20231219 | 134700 | 894233850 | 22200 | 22200 | 22200 | 22100 | 177 |
| 383 | 20231219 | 134600 | 890312600 | 22150 | 22100 | 22200 | 22100 | 162 |
| 384 | 20231219 | 134500 | 886729850 | 22100 | 22050 | 22150 | 22050 | 80 |
| 385 | 20231219 | 134400 | 884961250 | 22050 | 22050 | 22150 | 22050 | 90 |
| 386 | 20231219 | 134300 | 882972900 | 22050 | 22150 | 22150 | 22050 | 150 |
| 387 | 20231219 | 134200 | 879655050 | 22100 | 22050 | 22150 | 22000 | 81 |
| 388 | 20231219 | 134100 | 877864750 | 22050 | 22050 | 22150 | 22000 | 403 |
| 389 | 20231219 | 134000 | 868983550 | 22050 | 22050 | 22150 | 22050 | 129 |
| 390 | 20231219 | 133900 | 866134850 | 22050 | 22050 | 22150 | 22050 | 91 |
| 391 | 20231219 | 133800 | 864123200 | 22050 | 22100 | 22150 | 22050 | 149 |
| 392 | 20231219 | 133700 | 860830800 | 22100 | 22100 | 22150 | 22100 | 258 |
| 393 | 20231219 | 133600 | 855121950 | 22100 | 22100 | 22150 | 22050 | 67 |
| 394 | 20231219 | 133500 | 853639500 | 22100 | 22100 | 22150 | 22050 | 182 |
| 395 | 20231219 | 133400 | 849615950 | 22100 | 22050 | 22100 | 22050 | 139 |
| 396 | 20231219 | 133300 | 846548550 | 22050 | 22050 | 22100 | 22050 | 130 |
| 397 | 20231219 | 133200 | 843676550 | 22050 | 22050 | 22100 | 22050 | 118 |
| 398 | 20231219 | 133100 | 841072400 | 22000 | 21900 | 22000 | 21900 | 71 |
| 399 | 20231219 | 133000 | 839513400 | 22100 | 21950 | 22100 | 21900 | 127 |
| 400 | 20231219 | 132900 | 836717000 | 21950 | 22000 | 22100 | 21950 | 119 |
| 401 | 20231219 | 132800 | 834097100 | 22050 | 21950 | 22050 | 21950 | 122 |
| 402 | 20231219 | 132700 | 831413500 | 22000 | 21950 | 22000 | 21900 | 305 |
| 403 | 20231219 | 132600 | 824731050 | 22100 | 22050 | 22100 | 22000 | 162 |
| 404 | 20231219 | 132500 | 821158750 | 22100 | 22050 | 22100 | 22050 | 173 |
| 405 | 20231219 | 132400 | 817338600 | 22050 | 22050 | 22100 | 22050 | 75 |
| 406 | 20231219 | 132300 | 815682750 | 21950 | 22050 | 22100 | 21950 | 84 |
| 407 | 20231219 | 132200 | 813834050 | 22100 | 22050 | 22100 | 21950 | 2388 |
| 408 | 20231219 | 132100 | 761175550 | 22000 | 22000 | 22050 | 22000 | 77 |
| 409 | 20231219 | 132000 | 759479300 | 21950 | 22050 | 22050 | 21950 | 128 |
| 410 | 20231219 | 131900 | 756663450 | 21950 | 21900 | 22000 | 21900 | 104 |
| 411 | 20231219 | 131800 | 754382850 | 22000 | 21950 | 22000 | 21950 | 110 |
| 412 | 20231219 | 131700 | 751963600 | 21950 | 21950 | 22000 | 21900 | 107 |
| 413 | 20231219 | 131600 | 749612500 | 21900 | 21900 | 22000 | 21900 | 201 |
| 414 | 20231219 | 131500 | 745195400 | 21900 | 21950 | 21950 | 21900 | 112 |
| 415 | 20231219 | 131400 | 742740200 | 21950 | 21950 | 22000 | 21950 | 60 |
| 416 | 20231219 | 131300 | 741420900 | 21950 | 21900 | 21950 | 21900 | 89 |
| 417 | 20231219 | 131200 | 739471650 | 21900 | 21900 | 21950 | 21900 | 88 |
| 418 | 20231219 | 131100 | 737544400 | 21950 | 21950 | 21950 | 21900 | 36 |
| 419 | 20231219 | 131000 | 736754800 | 21900 | 21950 | 21950 | 21900 | 101 |
| 420 | 20231219 | 130900 | 734540300 | 21950 | 21850 | 21950 | 21850 | 167 |
| 421 | 20231219 | 130800 | 730879250 | 21850 | 21850 | 21900 | 21850 | 41 |
| 422 | 20231219 | 130700 | 729982500 | 21850 | 21900 | 21900 | 21850 | 98 |
| 423 | 20231219 | 130600 | 727836450 | 21900 | 21900 | 21900 | 21900 | 51 |
| 424 | 20231219 | 130500 | 726719550 | 22000 | 21900 | 22000 | 21900 | 20 |
| 425 | 20231219 | 130400 | 726279850 | 21900 | 21900 | 21950 | 21900 | 88 |
| 426 | 20231219 | 130300 | 724352550 | 21950 | 21900 | 21950 | 21900 | 75 |
| 427 | 20231219 | 130200 | 722709150 | 21900 | 21950 | 21950 | 21900 | 6 |
| 428 | 20231219 | 130100 | 722577600 | 21950 | 21950 | 22050 | 21950 | 62 |
| 429 | 20231219 | 130000 | 721215700 | 21950 | 21950 | 22050 | 21900 | 264 |
| 430 | 20231219 | 125900 | 715408450 | 21900 | 21900 | 21900 | 21900 | 59 |
| 431 | 20231219 | 125800 | 714116350 | 21900 | 21900 | 21900 | 21900 | 80 |
| 432 | 20231219 | 125700 | 712364350 | 21900 | 21900 | 21900 | 21900 | 54 |
| 433 | 20231219 | 125600 | 711181750 | 21950 | 21950 | 21950 | 21900 | 1433 |
| 434 | 20231219 | 125500 | 679727600 | 22000 | 22000 | 22000 | 21950 | 91 |
| 435 | 20231219 | 125400 | 677728250 | 21950 | 21950 | 21950 | 21950 | 74 |
| 436 | 20231219 | 125300 | 676103950 | 21950 | 21950 | 21950 | 21950 | 33 |
| 437 | 20231219 | 125200 | 675379600 | 22000 | 22000 | 22000 | 22000 | 17 |
| 438 | 20231219 | 125100 | 675005600 | 21950 | 22000 | 22000 | 21950 | 323 |
| 439 | 20231219 | 125000 | 667905100 | 22000 | 22000 | 22000 | 22000 | 13 |
| 440 | 20231219 | 124900 | 667619100 | 22000 | 22000 | 22000 | 22000 | 105 |
| 441 | 20231219 | 124800 | 665309100 | 21950 | 21950 | 21950 | 21900 | 112 |
| 442 | 20231219 | 124700 | 662853950 | 21900 | 21850 | 21900 | 21850 | 15 |
| 443 | 20231219 | 124600 | 662525900 | 21900 | 21900 | 21950 | 21900 | 91 |
| 444 | 20231219 | 124500 | 660532900 | 21900 | 21900 | 21900 | 21900 | 71 |
| 445 | 20231219 | 124400 | 658978000 | 21900 | 21900 | 21900 | 21900 | 3 |
| 446 | 20231219 | 124300 | 658912300 | 21850 | 21900 | 22050 | 21850 | 200 |
| 447 | 20231219 | 124200 | 654524450 | 21900 | 21900 | 21900 | 21900 | 30 |
| 448 | 20231219 | 124100 | 653867450 | 21900 | 21950 | 21950 | 21900 | 107 |
| 449 | 20231219 | 124000 | 651524100 | 21950 | 22000 | 22000 | 21850 | 125 |
| 450 | 20231219 | 123900 | 648788000 | 22000 | 21900 | 22000 | 21850 | 156 |
| 451 | 20231219 | 123800 | 645365350 | 21900 | 21900 | 21900 | 21900 | 90 |
| 452 | 20231219 | 123700 | 643394350 | 21900 | 21900 | 21900 | 21900 | 34 |
| 453 | 20231219 | 123600 | 642649750 | 21900 | 21900 | 21900 | 21900 | 49 |
| 454 | 20231219 | 123500 | 641576650 | 21900 | 21900 | 21950 | 21900 | 91 |
| 455 | 20231219 | 123400 | 639582850 | 21900 | 21900 | 21900 | 21900 | 61 |
| 456 | 20231219 | 123300 | 638246950 | 21950 | 21900 | 21950 | 21900 | 73 |
| 457 | 20231219 | 123200 | 636647350 | 21950 | 21950 | 21950 | 21950 | 129 |
| 458 | 20231219 | 123100 | 633815800 | 21950 | 21900 | 21950 | 21900 | 24 |
| 459 | 20231219 | 123000 | 633289150 | 21950 | 21950 | 22000 | 21950 | 83 |
| 460 | 20231219 | 122900 | 631467250 | 21900 | 21900 | 21900 | 21900 | 71 |
| 461 | 20231219 | 122800 | 629912350 | 21900 | 21900 | 21900 | 21900 | 14 |
| 462 | 20231219 | 122700 | 629605750 | 21900 | 21950 | 21950 | 21900 | 59 |
| 463 | 20231219 | 122600 | 628312850 | 21950 | 21900 | 22000 | 21900 | 112 |
| 464 | 20231219 | 122500 | 625857450 | 21900 | 21950 | 21950 | 21900 | 17 |
| 465 | 20231219 | 122400 | 625484400 | 21900 | 21950 | 21950 | 21900 | 368 |
| 466 | 20231219 | 122300 | 617423850 | 21900 | 21900 | 21900 | 21900 | 59 |
| 467 | 20231219 | 122200 | 616131750 | 21900 | 21950 | 21950 | 21900 | 129 |
| 468 | 20231219 | 122100 | 613302900 | 21900 | 21900 | 21900 | 21900 | 78 |
| 469 | 20231219 | 122000 | 611594700 | 21900 | 21900 | 21900 | 21900 | 63 |
| 470 | 20231219 | 121900 | 610215000 | 21900 | 21900 | 21900 | 21900 | 29 |
| 471 | 20231219 | 121800 | 609579900 | 21900 | 21900 | 21950 | 21900 | 99 |
| 472 | 20231219 | 121700 | 607407950 | 21900 | 22000 | 22000 | 21900 | 145 |
| 473 | 20231219 | 121600 | 604225800 | 21950 | 21900 | 21950 | 21900 | 132 |
| 474 | 20231219 | 121500 | 601333950 | 21900 | 21950 | 21950 | 21900 | 67 |
| 475 | 20231219 | 121400 | 599865900 | 21900 | 21900 | 21900 | 21850 | 173 |
| 476 | 20231219 | 121300 | 596080450 | 21850 | 21800 | 21850 | 21800 | 71 |
| 477 | 20231219 | 121200 | 594529250 | 21800 | 21800 | 21800 | 21800 | 29 |
| 478 | 20231219 | 121100 | 593897050 | 21800 | 21850 | 21850 | 21800 | 82 |
| 479 | 20231219 | 121000 | 592106950 | 21800 | 21800 | 21800 | 21800 | 117 |
| 480 | 20231219 | 120900 | 589556350 | 21850 | 21850 | 21900 | 21850 | 117 |
| 481 | 20231219 | 120800 | 586999000 | 21850 | 21850 | 21850 | 21850 | 147 |
| 482 | 20231219 | 120700 | 583787050 | 21850 | 21850 | 21900 | 21850 | 51 |
| 483 | 20231219 | 120600 | 582672650 | 21850 | 21900 | 21900 | 21850 | 68 |
| 484 | 20231219 | 120500 | 581186600 | 21900 | 21850 | 21900 | 21850 | 115 |
| 485 | 20231219 | 120400 | 578673000 | 21850 | 21850 | 21900 | 21850 | 122 |
| 486 | 20231219 | 120300 | 576004300 | 21850 | 21850 | 21850 | 21850 | 46 |
| 487 | 20231219 | 120200 | 574999200 | 21850 | 21850 | 21850 | 21850 | 109 |
| 488 | 20231219 | 120100 | 572617550 | 21850 | 21850 | 21900 | 21850 | 71 |
| 489 | 20231219 | 120000 | 571065350 | 21850 | 21850 | 21850 | 21850 | 49 |
| 490 | 20231219 | 115900 | 569994700 | 21850 | 21850 | 21900 | 21850 | 114 |
| 491 | 20231219 | 115800 | 567501300 | 21850 | 21900 | 21900 | 21850 | 377 |
| 492 | 20231219 | 115700 | 559261800 | 21900 | 21950 | 21950 | 21900 | 95 |
| 493 | 20231219 | 115600 | 557180400 | 21900 | 21900 | 21900 | 21900 | 100 |
| 494 | 20231219 | 115500 | 554990400 | 21900 | 21900 | 21900 | 21900 | 62 |
| 495 | 20231219 | 115400 | 553632600 | 21900 | 21950 | 21950 | 21900 | 609 |
| 496 | 20231219 | 115300 | 540267500 | 22000 | 21900 | 22000 | 21900 | 230 |
| 497 | 20231219 | 115200 | 535216250 | 21950 | 21900 | 21950 | 21900 | 280 |
| 498 | 20231219 | 115100 | 529081500 | 21900 | 21900 | 21900 | 21900 | 50 |
| 499 | 20231219 | 115000 | 527986500 | 21900 | 21900 | 21900 | 21900 | 70 |
| 500 | 20231219 | 114900 | 526453500 | 21900 | 21900 | 21950 | 21900 | 158 |
| 501 | 20231219 | 114800 | 522990050 | 21950 | 21900 | 21950 | 21900 | 104 |
| 502 | 20231219 | 114700 | 520709100 | 21900 | 21900 | 21900 | 21900 | 87 |
| 503 | 20231219 | 114600 | 518803800 | 21900 | 21900 | 21900 | 21900 | 91 |
| 504 | 20231219 | 114500 | 516810900 | 21900 | 21900 | 21900 | 21900 | 39 |
| 505 | 20231219 | 114400 | 515956800 | 21900 | 21900 | 21950 | 21900 | 143 |
| 506 | 20231219 | 114300 | 512824200 | 21900 | 21900 | 21900 | 21900 | 80 |
| 507 | 20231219 | 114200 | 511072200 | 21900 | 21900 | 21900 | 21900 | 51 |
| 508 | 20231219 | 114100 | 509955300 | 21900 | 21900 | 21950 | 21900 | 109 |
| 509 | 20231219 | 114000 | 507567200 | 21950 | 21900 | 21950 | 21900 | 151 |
| 510 | 20231219 | 113900 | 504257200 | 21900 | 21900 | 21900 | 21900 | 29 |
| 511 | 20231219 | 113800 | 503622100 | 21900 | 21900 | 21950 | 21900 | 110 |
| 512 | 20231219 | 113700 | 501212100 | 21900 | 21950 | 21950 | 21900 | 110 |
| 513 | 20231219 | 113600 | 498802100 | 21900 | 21900 | 21900 | 21900 | 28 |
| 514 | 20231219 | 113500 | 498188900 | 21950 | 21950 | 21950 | 21900 | 330 |
| 515 | 20231219 | 113400 | 490954300 | 21950 | 21950 | 21950 | 21950 | 72 |
| 516 | 20231219 | 113300 | 489373900 | 21950 | 21950 | 21950 | 21950 | 28 |
| 517 | 20231219 | 113200 | 488759300 | 21950 | 21950 | 22000 | 21950 | 113 |
| 518 | 20231219 | 113100 | 486278200 | 21950 | 22000 | 22000 | 21950 | 114 |
| 519 | 20231219 | 113000 | 483772500 | 21950 | 21950 | 22000 | 21950 | 96 |
| 520 | 20231219 | 112900 | 481665250 | 21950 | 21950 | 22000 | 21950 | 49 |
| 521 | 20231219 | 112800 | 480589650 | 21950 | 21950 | 21950 | 21950 | 63 |
| 522 | 20231219 | 112700 | 479206800 | 21950 | 21950 | 22050 | 21950 | 176 |
| 523 | 20231219 | 112600 | 475338500 | 21950 | 21950 | 21950 | 21950 | 53 |
| 524 | 20231219 | 112500 | 474175150 | 21950 | 21950 | 21950 | 21950 | 98 |
| 525 | 20231219 | 112400 | 472024050 | 21900 | 21900 | 21950 | 21900 | 121 |
| 526 | 20231219 | 112300 | 469373400 | 21900 | 21950 | 22000 | 21900 | 83 |
| 527 | 20231219 | 112200 | 467548350 | 21950 | 21950 | 22000 | 21950 | 46 |
| 528 | 20231219 | 112100 | 466538600 | 21950 | 21900 | 21950 | 21900 | 89 |
| 529 | 20231219 | 112000 | 464588000 | 21900 | 21950 | 21950 | 21900 | 47 |
| 530 | 20231219 | 111900 | 463556500 | 21950 | 21950 | 21950 | 21950 | 48 |
| 531 | 20231219 | 111800 | 462502900 | 21950 | 21950 | 21950 | 21900 | 164 |
| 532 | 20231219 | 111700 | 458903150 | 21950 | 21950 | 21950 | 21950 | 10 |
| 533 | 20231219 | 111600 | 458683650 | 21950 | 21950 | 21950 | 21950 | 69 |
| 534 | 20231219 | 111500 | 457169100 | 21950 | 21950 | 21950 | 21950 | 70 |
| 535 | 20231219 | 111400 | 455632600 | 21950 | 22000 | 22000 | 21950 | 290 |
| 536 | 20231219 | 111300 | 449253150 | 22000 | 22000 | 22000 | 22000 | 573 |
| 537 | 20231219 | 111200 | 436647150 | 22000 | 22050 | 22050 | 22000 | 112 |
| 538 | 20231219 | 111100 | 434177850 | 22050 | 22050 | 22050 | 22050 | 3 |
| 539 | 20231219 | 111000 | 434111700 | 22050 | 22100 | 22100 | 22050 | 107 |
| 540 | 20231219 | 110900 | 431751500 | 22050 | 22050 | 22050 | 22050 | 37 |
| 541 | 20231219 | 110800 | 430935650 | 22100 | 22100 | 22100 | 22100 | 1007 |
| 542 | 20231219 | 110700 | 408680950 | 22100 | 22100 | 22150 | 22100 | 60 |
| 543 | 20231219 | 110600 | 407353400 | 22100 | 22100 | 22150 | 22100 | 115 |
| 544 | 20231219 | 110500 | 404811000 | 22100 | 22100 | 22100 | 22100 | 12 |
| 545 | 20231219 | 110400 | 404545800 | 22100 | 22150 | 22150 | 22100 | 87 |
| 546 | 20231219 | 110300 | 402621800 | 22150 | 22150 | 22150 | 22100 | 164 |
| 547 | 20231219 | 110200 | 398989900 | 22150 | 22100 | 22150 | 22100 | 62 |
| 548 | 20231219 | 110100 | 397617050 | 22150 | 22150 | 22150 | 22100 | 125 |
| 549 | 20231219 | 110000 | 394848450 | 22100 | 22100 | 22100 | 22100 | 18 |
| 550 | 20231219 | 105900 | 394450650 | 22150 | 22100 | 22150 | 22100 | 63 |
| 551 | 20231219 | 105800 | 393055850 | 22100 | 22100 | 22100 | 22100 | 1 |
| 552 | 20231219 | 105700 | 393033750 | 22100 | 22150 | 22150 | 22100 | 139 |
| 553 | 20231219 | 105600 | 389955200 | 22100 | 22100 | 22100 | 22100 | 0 |
| 554 | 20231219 | 105500 | 389955200 | 22100 | 22100 | 22100 | 22100 | 3 |
| 555 | 20231219 | 105400 | 389888900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 556 | 20231219 | 105300 | 389888900 | 22100 | 22150 | 22150 | 22100 | 64 |
| 557 | 20231219 | 105200 | 388473600 | 22100 | 22100 | 22100 | 22100 | 58 |
| 558 | 20231219 | 105100 | 387191800 | 22100 | 22100 | 22100 | 22100 | 21 |
| 559 | 20231219 | 105000 | 386727700 | 22100 | 22100 | 22100 | 22050 | 275 |
| 560 | 20231219 | 104900 | 380660100 | 22100 | 22150 | 22200 | 22100 | 394 |
| 561 | 20231219 | 104800 | 371947400 | 22200 | 22150 | 22200 | 22150 | 10 |
| 562 | 20231219 | 104700 | 371725500 | 22150 | 22150 | 22150 | 22150 | 322 |
| 563 | 20231219 | 104600 | 364593200 | 22150 | 22200 | 22200 | 22150 | 54 |
| 564 | 20231219 | 104500 | 363394600 | 22200 | 22200 | 22200 | 22200 | 1 |
| 565 | 20231219 | 104400 | 363372400 | 22200 | 22150 | 22200 | 22150 | 23 |
| 566 | 20231219 | 104300 | 362862100 | 22150 | 22150 | 22150 | 22150 | 3 |
| 567 | 20231219 | 104200 | 362795650 | 22200 | 22250 | 22250 | 22150 | 428 |
| 568 | 20231219 | 104100 | 353290750 | 22200 | 22200 | 22250 | 22200 | 30 |
| 569 | 20231219 | 104000 | 352624600 | 22250 | 22200 | 22250 | 22200 | 26 |
| 570 | 20231219 | 103900 | 352046500 | 22200 | 22200 | 22200 | 22200 | 18 |
| 571 | 20231219 | 103800 | 351646900 | 22250 | 22200 | 22250 | 22200 | 12 |
| 572 | 20231219 | 103700 | 351380450 | 22200 | 22200 | 22200 | 22200 | 12 |
| 573 | 20231219 | 103600 | 351114050 | 22200 | 22200 | 22250 | 22200 | 93 |
| 574 | 20231219 | 103500 | 349048600 | 22150 | 22150 | 22150 | 22150 | 16 |
| 575 | 20231219 | 103400 | 348694200 | 22200 | 22200 | 22200 | 22200 | 61 |
| 576 | 20231219 | 103300 | 347340000 | 22200 | 22200 | 22200 | 22200 | 0 |
| 577 | 20231219 | 103200 | 347340000 | 22200 | 22200 | 22250 | 22150 | 300 |
| 578 | 20231219 | 103100 | 340676300 | 22200 | 22250 | 22300 | 22200 | 26 |
| 579 | 20231219 | 103000 | 340097100 | 22250 | 22200 | 22250 | 22200 | 71 |
| 580 | 20231219 | 102900 | 338517750 | 22200 | 22150 | 22200 | 22150 | 37 |
| 581 | 20231219 | 102800 | 337697450 | 22150 | 22150 | 22150 | 22150 | 10 |
| 582 | 20231219 | 102700 | 337475950 | 22250 | 22200 | 22250 | 22200 | 39 |
| 583 | 20231219 | 102600 | 336609100 | 22250 | 22250 | 22250 | 22250 | 20 |
| 584 | 20231219 | 102500 | 336164100 | 22100 | 22250 | 22300 | 22100 | 700 |
| 585 | 20231219 | 102400 | 320598200 | 22300 | 22300 | 22300 | 22300 | 50 |
| 586 | 20231219 | 102300 | 319483200 | 22300 | 22200 | 22300 | 22200 | 46 |
| 587 | 20231219 | 102200 | 318458950 | 22250 | 22200 | 22250 | 22200 | 126 |
| 588 | 20231219 | 102100 | 315658750 | 22200 | 22200 | 22200 | 22200 | 8 |
| 589 | 20231219 | 102000 | 315481150 | 22200 | 22300 | 22300 | 22200 | 547 |
| 590 | 20231219 | 101900 | 303308550 | 22350 | 22300 | 22350 | 22250 | 593 |
| 591 | 20231219 | 101800 | 290091200 | 22350 | 22300 | 22350 | 22250 | 471 |
| 592 | 20231219 | 101700 | 279585350 | 22300 | 22250 | 22300 | 22200 | 1706 |
| 593 | 20231219 | 101600 | 241616200 | 22200 | 22200 | 22250 | 22150 | 169 |
| 594 | 20231219 | 101500 | 237864200 | 22100 | 22100 | 22200 | 22100 | 1035 |
| 595 | 20231219 | 101400 | 214913750 | 22100 | 22100 | 22150 | 22050 | 767 |
| 596 | 20231219 | 101300 | 197956050 | 22050 | 22100 | 22100 | 22050 | 107 |
| 597 | 20231219 | 101200 | 195591650 | 22100 | 22050 | 22100 | 22050 | 91 |
| 598 | 20231219 | 101100 | 193582400 | 22100 | 22100 | 22100 | 22050 | 57 |
| 599 | 20231219 | 101000 | 192322950 | 22100 | 22050 | 22100 | 22050 | 36 |
| 600 | 20231219 | 100900 | 191528250 | 22100 | 22100 | 22100 | 22100 | 250 |
| 601 | 20231219 | 100800 | 186003250 | 22100 | 22050 | 22100 | 22050 | 12 |
| 602 | 20231219 | 100700 | 185738350 | 22100 | 22100 | 22100 | 22050 | 122 |
| 603 | 20231219 | 100600 | 183043100 | 22100 | 22050 | 22100 | 22050 | 23 |
| 604 | 20231219 | 100500 | 182535100 | 22100 | 22100 | 22100 | 22050 | 118 |
| 605 | 20231219 | 100400 | 179928150 | 22100 | 22050 | 22100 | 22050 | 17 |
| 606 | 20231219 | 100300 | 179552750 | 22050 | 22050 | 22050 | 22050 | 90 |
| 607 | 20231219 | 100200 | 177568250 | 22050 | 22050 | 22050 | 22000 | 38 |
| 608 | 20231219 | 100100 | 176731250 | 22000 | 22050 | 22050 | 22000 | 26 |
| 609 | 20231219 | 100000 | 176158250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 610 | 20231219 | 095900 | 176158250 | 22000 | 22050 | 22050 | 22000 | 87 |
| 611 | 20231219 | 095800 | 174239950 | 22000 | 22050 | 22050 | 22000 | 27 |
| 612 | 20231219 | 095700 | 173645100 | 22000 | 22050 | 22050 | 22000 | 134 |
| 613 | 20231219 | 095600 | 170696050 | 22050 | 22050 | 22050 | 22050 | 7 |
| 614 | 20231219 | 095500 | 170541700 | 22000 | 22000 | 22000 | 22000 | 34 |
| 615 | 20231219 | 095400 | 169793700 | 21950 | 21900 | 21950 | 21900 | 16 |
| 616 | 20231219 | 095300 | 169442800 | 21950 | 21900 | 21950 | 21900 | 27 |
| 617 | 20231219 | 095200 | 168850650 | 21950 | 21950 | 21950 | 21950 | 235 |
| 618 | 20231219 | 095100 | 163692400 | 21950 | 22000 | 22000 | 21950 | 322 |
| 619 | 20231219 | 095000 | 156622000 | 22000 | 21950 | 22050 | 21950 | 43 |
| 620 | 20231219 | 094900 | 155676100 | 22000 | 22000 | 22050 | 22000 | 114 |
| 621 | 20231219 | 094800 | 153167200 | 22000 | 21950 | 22000 | 21950 | 79 |
| 622 | 20231219 | 094700 | 151430000 | 22000 | 22050 | 22050 | 22000 | 339 |
| 623 | 20231219 | 094600 | 143967300 | 22100 | 22050 | 22100 | 22000 | 78 |
| 624 | 20231219 | 094500 | 142250350 | 22050 | 22050 | 22050 | 22050 | 67 |
| 625 | 20231219 | 094400 | 140773000 | 22000 | 22000 | 22000 | 22000 | 5 |
| 626 | 20231219 | 094300 | 140663000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 627 | 20231219 | 094200 | 140663000 | 22100 | 22100 | 22100 | 22100 | 10 |
| 628 | 20231219 | 094100 | 140442000 | 22100 | 22000 | 22100 | 22000 | 34 |
| 629 | 20231219 | 094000 | 139692300 | 22100 | 22100 | 22100 | 22100 | 0 |
| 630 | 20231219 | 093900 | 139692300 | 22100 | 22100 | 22100 | 22100 | 13 |
| 631 | 20231219 | 093800 | 139405000 | 22050 | 22050 | 22050 | 22050 | 3 |
| 632 | 20231219 | 093700 | 139338850 | 22000 | 22050 | 22050 | 22000 | 382 |
| 633 | 20231219 | 093600 | 130934500 | 22100 | 22100 | 22100 | 22100 | 42 |
| 634 | 20231219 | 093500 | 130006300 | 22050 | 22050 | 22050 | 22050 | 30 |
| 635 | 20231219 | 093400 | 129344800 | 22050 | 22050 | 22050 | 21950 | 250 |
| 636 | 20231219 | 093300 | 123841300 | 22050 | 22050 | 22050 | 22050 | 0 |
| 637 | 20231219 | 093200 | 123841300 | 22050 | 22050 | 22050 | 22050 | 26 |
| 638 | 20231219 | 093100 | 123268000 | 22050 | 22000 | 22050 | 22000 | 142 |
| 639 | 20231219 | 093000 | 120143900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 640 | 20231219 | 092900 | 120143900 | 22000 | 21950 | 22000 | 21950 | 6 |
| 641 | 20231219 | 092800 | 120012050 | 21950 | 22050 | 22050 | 21950 | 257 |
| 642 | 20231219 | 092700 | 114352250 | 22000 | 22050 | 22050 | 22000 | 4 |
| 643 | 20231219 | 092600 | 114264100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 644 | 20231219 | 092500 | 114264100 | 22050 | 22050 | 22050 | 22050 | 0 |
| 645 | 20231219 | 092400 | 114264100 | 22050 | 22000 | 22050 | 22000 | 42 |
| 646 | 20231219 | 092300 | 113339600 | 22000 | 22000 | 22000 | 22000 | 82 |
| 647 | 20231219 | 092200 | 111535600 | 22000 | 22000 | 22000 | 22000 | 31 |
| 648 | 20231219 | 092100 | 110853600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 649 | 20231219 | 092000 | 110853600 | 22000 | 22000 | 22000 | 22000 | 72 |
| 650 | 20231219 | 091900 | 109269600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 651 | 20231219 | 091800 | 109269600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 652 | 20231219 | 091700 | 109269600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 653 | 20231219 | 091600 | 109269600 | 22000 | 22000 | 22000 | 22000 | 89 |
| 654 | 20231219 | 091500 | 107311600 | 22000 | 22000 | 22000 | 22000 | 1 |
| 655 | 20231219 | 091400 | 107289600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 656 | 20231219 | 091300 | 107289600 | 22000 | 22000 | 22000 | 22000 | 0 |
| 657 | 20231219 | 091200 | 107289600 | 22000 | 22000 | 22000 | 22000 | 2 |
| 658 | 20231219 | 091100 | 107245600 | 22050 | 22000 | 22050 | 22000 | 13 |
| 659 | 20231219 | 091000 | 106959550 | 22000 | 22000 | 22000 | 22000 | 10 |
| 660 | 20231219 | 090900 | 106739550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 661 | 20231219 | 090800 | 106739550 | 21950 | 22000 | 22000 | 21950 | 23 |
| 662 | 20231219 | 090700 | 106234550 | 22050 | 22150 | 22200 | 22000 | 1328 |
| 663 | 20231219 | 090600 | 76845750 | 22150 | 22100 | 22150 | 22100 | 53 |
| 664 | 20231219 | 090500 | 75672550 | 22150 | 22100 | 22150 | 22100 | 834 |
| 665 | 20231219 | 090400 | 57240500 | 21950 | 21950 | 21950 | 21950 | 0 |
| 666 | 20231219 | 090300 | 57240500 | 21950 | 22000 | 22000 | 21850 | 1073 |
| 667 | 20231219 | 090200 | 33758600 | 22000 | 22000 | 22000 | 22000 | 211 |
| 668 | 20231219 | 090100 | 29116600 | 22000 | 22100 | 22100 | 21900 | 484 |
| 669 | 20231219 | 090000 | 18475800 | 22100 | 21800 | 22100 | 21800 | 829 |