38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 204900 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 3846 |
| 3 | 20231221 | 204800 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 4 | 20231221 | 204700 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 5 | 20231221 | 204600 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 6 | 20231221 | 204500 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 7 | 20231221 | 204400 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 8 | 20231221 | 204300 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 9 | 20231221 | 204200 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 10 | 20231221 | 204100 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 11 | 20231221 | 204000 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 12 | 20231221 | 203900 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 13 | 20231221 | 203800 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 14 | 20231221 | 203700 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 15 | 20231221 | 203600 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 16 | 20231221 | 203500 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 17 | 20231221 | 203400 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 18 | 20231221 | 203300 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 19 | 20231221 | 203200 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 20 | 20231221 | 203100 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 21 | 20231221 | 203000 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 22 | 20231221 | 202900 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 23 | 20231221 | 202800 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 24 | 20231221 | 202700 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 25 | 20231221 | 202600 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 26 | 20231221 | 202500 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 27 | 20231221 | 202400 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 28 | 20231221 | 202300 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 29 | 20231221 | 202200 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 30 | 20231221 | 202100 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 31 | 20231221 | 202000 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 32 | 20231221 | 201900 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 3846 |
| 33 | 20231221 | 201800 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 34 | 20231221 | 201700 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 35 | 20231221 | 201600 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 36 | 20231221 | 201500 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 37 | 20231221 | 201400 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 38 | 20231221 | 201300 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 39 | 20231221 | 201200 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 40 | 20231221 | 201100 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 41 | 20231221 | 201000 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 42 | 20231221 | 200900 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 43 | 20231221 | 200800 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 44 | 20231221 | 200700 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 45 | 20231221 | 200600 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 46 | 20231221 | 200500 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 47 | 20231221 | 200400 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 48 | 20231221 | 200300 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 49 | 20231221 | 200200 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 50 | 20231221 | 200100 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 51 | 20231221 | 200000 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 52 | 20231221 | 195900 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 53 | 20231221 | 195800 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 54 | 20231221 | 195700 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 55 | 20231221 | 195600 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 56 | 20231221 | 195500 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 57 | 20231221 | 195400 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 58 | 20231221 | 195300 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 59 | 20231221 | 195200 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 60 | 20231221 | 195100 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 61 | 20231221 | 195000 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 62 | 20231221 | 194900 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 3846 |
| 63 | 20231221 | 194800 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 64 | 20231221 | 194700 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 65 | 20231221 | 194600 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 66 | 20231221 | 194500 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 67 | 20231221 | 194400 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 68 | 20231221 | 194300 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 69 | 20231221 | 194200 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 70 | 20231221 | 194100 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 71 | 20231221 | 194000 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 72 | 20231221 | 193900 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 73 | 20231221 | 193800 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 74 | 20231221 | 193700 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 75 | 20231221 | 193600 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 76 | 20231221 | 193500 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 77 | 20231221 | 193400 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 78 | 20231221 | 193300 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 79 | 20231221 | 193200 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 80 | 20231221 | 193100 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 81 | 20231221 | 193000 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 82 | 20231221 | 192900 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 83 | 20231221 | 192800 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 84 | 20231221 | 192700 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 85 | 20231221 | 192600 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 86 | 20231221 | 192500 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 87 | 20231221 | 192400 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 88 | 20231221 | 192300 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 89 | 20231221 | 192200 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 90 | 20231221 | 192100 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 91 | 20231221 | 192000 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 92 | 20231221 | 191900 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 3846 |
| 93 | 20231221 | 191800 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 94 | 20231221 | 191700 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 95 | 20231221 | 191600 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 96 | 20231221 | 191500 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 97 | 20231221 | 191400 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 98 | 20231221 | 191300 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 99 | 20231221 | 191200 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 100 | 20231221 | 191100 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 101 | 20231221 | 191000 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 102 | 20231221 | 190900 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 103 | 20231221 | 190800 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 104 | 20231221 | 190700 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 105 | 20231221 | 190600 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 106 | 20231221 | 190500 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 107 | 20231221 | 190400 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 108 | 20231221 | 190300 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 109 | 20231221 | 190200 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 110 | 20231221 | 190100 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 111 | 20231221 | 190000 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 112 | 20231221 | 185900 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 113 | 20231221 | 185800 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 114 | 20231221 | 185700 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 115 | 20231221 | 185600 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 116 | 20231221 | 185500 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 117 | 20231221 | 185400 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 118 | 20231221 | 185300 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 119 | 20231221 | 185200 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 120 | 20231221 | 185100 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 121 | 20231221 | 185000 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 122 | 20231221 | 184900 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 3846 |
| 123 | 20231221 | 184800 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 124 | 20231221 | 184700 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 125 | 20231221 | 184600 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 126 | 20231221 | 184500 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 127 | 20231221 | 184400 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 128 | 20231221 | 184300 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 129 | 20231221 | 184200 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 130 | 20231221 | 184100 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 131 | 20231221 | 184000 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 132 | 20231221 | 183900 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 133 | 20231221 | 183800 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 134 | 20231221 | 183700 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 135 | 20231221 | 183600 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 136 | 20231221 | 183500 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 137 | 20231221 | 183400 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 138 | 20231221 | 183300 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 139 | 20231221 | 183200 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 140 | 20231221 | 183100 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 141 | 20231221 | 183000 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 142 | 20231221 | 182900 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 143 | 20231221 | 182800 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 144 | 20231221 | 182700 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 145 | 20231221 | 182600 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 146 | 20231221 | 182500 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 147 | 20231221 | 182400 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 148 | 20231221 | 182300 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 149 | 20231221 | 182200 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 150 | 20231221 | 182100 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 151 | 20231221 | 182000 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 152 | 20231221 | 181900 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 3846 |
| 153 | 20231221 | 181800 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 154 | 20231221 | 181700 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 155 | 20231221 | 181600 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 156 | 20231221 | 181500 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 157 | 20231221 | 181400 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 158 | 20231221 | 181300 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 159 | 20231221 | 181200 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 160 | 20231221 | 181100 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 161 | 20231221 | 181000 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 162 | 20231221 | 180900 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 163 | 20231221 | 180800 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 164 | 20231221 | 180700 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 165 | 20231221 | 180600 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 166 | 20231221 | 180500 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 167 | 20231221 | 180400 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 168 | 20231221 | 180300 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 169 | 20231221 | 180200 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 170 | 20231221 | 180100 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 171 | 20231221 | 180000 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 172 | 20231221 | 175900 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 173 | 20231221 | 175800 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 174 | 20231221 | 175700 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 175 | 20231221 | 175600 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 176 | 20231221 | 175500 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 177 | 20231221 | 175400 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 178 | 20231221 | 175300 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 179 | 20231221 | 175200 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 180 | 20231221 | 175100 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 181 | 20231221 | 175000 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 182 | 20231221 | 174900 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 3846 |
| 183 | 20231221 | 174800 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 184 | 20231221 | 174700 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 185 | 20231221 | 174600 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 186 | 20231221 | 174500 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 187 | 20231221 | 174400 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 188 | 20231221 | 174300 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 189 | 20231221 | 174200 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 190 | 20231221 | 174100 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 191 | 20231221 | 174000 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 192 | 20231221 | 173900 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 193 | 20231221 | 173800 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 194 | 20231221 | 173700 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 195 | 20231221 | 173600 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 196 | 20231221 | 173500 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 197 | 20231221 | 173400 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 198 | 20231221 | 173300 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 199 | 20231221 | 173200 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 200 | 20231221 | 173100 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 201 | 20231221 | 173000 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 202 | 20231221 | 172900 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 203 | 20231221 | 172800 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 204 | 20231221 | 172700 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 205 | 20231221 | 172600 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 206 | 20231221 | 172500 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 207 | 20231221 | 172400 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 208 | 20231221 | 172300 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 209 | 20231221 | 172200 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 210 | 20231221 | 172100 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 211 | 20231221 | 172000 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 212 | 20231221 | 171900 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 3846 |
| 213 | 20231221 | 171800 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 214 | 20231221 | 171700 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 215 | 20231221 | 171600 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 216 | 20231221 | 171500 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 217 | 20231221 | 171400 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 218 | 20231221 | 171300 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 219 | 20231221 | 171200 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 220 | 20231221 | 171100 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 221 | 20231221 | 171000 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 222 | 20231221 | 170900 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 223 | 20231221 | 170800 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 224 | 20231221 | 170700 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 225 | 20231221 | 170600 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 226 | 20231221 | 170500 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 227 | 20231221 | 170400 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 228 | 20231221 | 170300 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 229 | 20231221 | 170200 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 230 | 20231221 | 170100 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 231 | 20231221 | 170000 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 232 | 20231221 | 165900 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 233 | 20231221 | 165800 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 234 | 20231221 | 165700 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 235 | 20231221 | 165600 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 236 | 20231221 | 165500 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 237 | 20231221 | 165400 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 238 | 20231221 | 165300 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 239 | 20231221 | 165200 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 240 | 20231221 | 165100 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 241 | 20231221 | 165000 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 242 | 20231221 | 164900 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 3846 |
| 243 | 20231221 | 164800 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 244 | 20231221 | 164700 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 245 | 20231221 | 164600 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 246 | 20231221 | 164500 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 247 | 20231221 | 164400 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 248 | 20231221 | 164300 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 249 | 20231221 | 164200 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 250 | 20231221 | 164100 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 251 | 20231221 | 164000 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 252 | 20231221 | 163900 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 253 | 20231221 | 163800 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 254 | 20231221 | 163700 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 255 | 20231221 | 163600 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 256 | 20231221 | 163500 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 257 | 20231221 | 163400 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 258 | 20231221 | 163300 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 259 | 20231221 | 163200 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 260 | 20231221 | 163100 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 261 | 20231221 | 163000 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 262 | 20231221 | 162900 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 263 | 20231221 | 162800 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 264 | 20231221 | 162700 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 265 | 20231221 | 162600 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 266 | 20231221 | 162500 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 267 | 20231221 | 162400 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 268 | 20231221 | 162300 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 269 | 20231221 | 162200 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 270 | 20231221 | 162100 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 271 | 20231221 | 162000 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 272 | 20231221 | 161900 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 3846 |
| 273 | 20231221 | 161800 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 274 | 20231221 | 161700 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 275 | 20231221 | 161600 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 276 | 20231221 | 161500 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 277 | 20231221 | 161400 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 278 | 20231221 | 161300 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 279 | 20231221 | 161200 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 280 | 20231221 | 161100 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 281 | 20231221 | 161000 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 282 | 20231221 | 160900 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 283 | 20231221 | 160800 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 284 | 20231221 | 160700 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 285 | 20231221 | 160600 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 286 | 20231221 | 160500 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 287 | 20231221 | 160400 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 288 | 20231221 | 160300 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 289 | 20231221 | 160200 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 290 | 20231221 | 160100 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 291 | 20231221 | 160000 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 292 | 20231221 | 155900 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 293 | 20231221 | 155800 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 294 | 20231221 | 155700 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 295 | 20231221 | 155600 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 296 | 20231221 | 155500 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 297 | 20231221 | 155400 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 298 | 20231221 | 155300 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 299 | 20231221 | 155200 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 300 | 20231221 | 155100 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 301 | 20231221 | 155000 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 302 | 20231221 | 154900 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 3846 |
| 303 | 20231221 | 154800 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 304 | 20231221 | 154700 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 305 | 20231221 | 154600 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 306 | 20231221 | 154500 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 307 | 20231221 | 154400 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 308 | 20231221 | 154300 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 309 | 20231221 | 154200 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 310 | 20231221 | 154100 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 311 | 20231221 | 154000 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 312 | 20231221 | 153900 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 313 | 20231221 | 153800 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 314 | 20231221 | 153700 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 315 | 20231221 | 153600 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 316 | 20231221 | 153500 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 317 | 20231221 | 153400 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 318 | 20231221 | 153300 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 319 | 20231221 | 153200 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 320 | 20231221 | 153100 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 321 | 20231221 | 153000 | 6676859950 | 22650 | 22650 | 22650 | 22650 | 3846 |
| 322 | 20231221 | 152900 | 6589748050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 323 | 20231221 | 152800 | 6589748050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 324 | 20231221 | 152700 | 6589748050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 325 | 20231221 | 152600 | 6589748050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 326 | 20231221 | 152500 | 6589748050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 327 | 20231221 | 152400 | 6589748050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 328 | 20231221 | 152300 | 6589748050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 329 | 20231221 | 152200 | 6589748050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 330 | 20231221 | 152100 | 6589748050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 331 | 20231221 | 152000 | 6589748050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 332 | 20231221 | 151900 | 6589748050 | 22650 | 22600 | 22650 | 22600 | 140 |
| 333 | 20231221 | 151800 | 6586579300 | 22650 | 22600 | 22650 | 22600 | 397 |
| 334 | 20231221 | 151700 | 6577604100 | 22650 | 22650 | 22700 | 22600 | 306 |
| 335 | 20231221 | 151600 | 6570670300 | 22650 | 22650 | 22650 | 22650 | 271 |
| 336 | 20231221 | 151500 | 6564532150 | 22650 | 22700 | 22700 | 22650 | 386 |
| 337 | 20231221 | 151400 | 6555785150 | 22700 | 22650 | 22700 | 22650 | 1374 |
| 338 | 20231221 | 151300 | 6524657850 | 22700 | 22700 | 22700 | 22650 | 120 |
| 339 | 20231221 | 151200 | 6521934350 | 22700 | 22700 | 22700 | 22700 | 71 |
| 340 | 20231221 | 151100 | 6520322650 | 22650 | 22700 | 22700 | 22650 | 2618 |
| 341 | 20231221 | 151000 | 6460968900 | 22750 | 22700 | 22750 | 22650 | 646 |
| 342 | 20231221 | 150900 | 6446303450 | 22700 | 22700 | 22700 | 22700 | 175 |
| 343 | 20231221 | 150800 | 6442330950 | 22700 | 22700 | 22700 | 22650 | 303 |
| 344 | 20231221 | 150700 | 6435454850 | 22700 | 22700 | 22700 | 22700 | 149 |
| 345 | 20231221 | 150600 | 6432072550 | 22700 | 22700 | 22750 | 22650 | 401 |
| 346 | 20231221 | 150500 | 6422969000 | 22650 | 22700 | 22750 | 22650 | 889 |
| 347 | 20231221 | 150400 | 6402789300 | 22650 | 22700 | 22700 | 22650 | 404 |
| 348 | 20231221 | 150300 | 6393618550 | 22750 | 22700 | 22750 | 22700 | 1876 |
| 349 | 20231221 | 150200 | 6351032050 | 22700 | 22650 | 22700 | 22650 | 1372 |
| 350 | 20231221 | 150100 | 6319953450 | 22600 | 22600 | 22600 | 22600 | 372 |
| 351 | 20231221 | 150000 | 6311546250 | 22600 | 22600 | 22600 | 22550 | 654 |
| 352 | 20231221 | 145900 | 6296768250 | 22600 | 22600 | 22600 | 22600 | 224 |
| 353 | 20231221 | 145800 | 6291705850 | 22650 | 22650 | 22650 | 22650 | 48 |
| 354 | 20231221 | 145700 | 6290618650 | 22600 | 22600 | 22650 | 22600 | 944 |
| 355 | 20231221 | 145600 | 6269258150 | 22600 | 22600 | 22650 | 22550 | 495 |
| 356 | 20231221 | 145500 | 6258071000 | 22600 | 22600 | 22600 | 22550 | 357 |
| 357 | 20231221 | 145400 | 6250002850 | 22550 | 22600 | 22600 | 22550 | 209 |
| 358 | 20231221 | 145300 | 6245279700 | 22600 | 22550 | 22600 | 22550 | 1667 |
| 359 | 20231221 | 145200 | 6207664450 | 22550 | 22500 | 22550 | 22500 | 136 |
| 360 | 20231221 | 145100 | 6204600150 | 22550 | 22550 | 22550 | 22550 | 129 |
| 361 | 20231221 | 145000 | 6201691200 | 22550 | 22500 | 22550 | 22500 | 727 |
| 362 | 20231221 | 144900 | 6185330100 | 22500 | 22500 | 22500 | 22500 | 119 |
| 363 | 20231221 | 144800 | 6182652600 | 22500 | 22500 | 22500 | 22500 | 280 |
| 364 | 20231221 | 144700 | 6176352600 | 22500 | 22450 | 22500 | 22450 | 493 |
| 365 | 20231221 | 144600 | 6165279800 | 22500 | 22500 | 22500 | 22450 | 505 |
| 366 | 20231221 | 144500 | 6153932800 | 22500 | 22500 | 22500 | 22450 | 216 |
| 367 | 20231221 | 144400 | 6149072950 | 22500 | 22450 | 22500 | 22450 | 110 |
| 368 | 20231221 | 144300 | 6146600450 | 22450 | 22450 | 22500 | 22450 | 386 |
| 369 | 20231221 | 144200 | 6137931600 | 22500 | 22500 | 22500 | 22450 | 569 |
| 370 | 20231221 | 144100 | 6125133500 | 22500 | 22550 | 22550 | 22500 | 272 |
| 371 | 20231221 | 144000 | 6119012650 | 22500 | 22500 | 22500 | 22500 | 397 |
| 372 | 20231221 | 143900 | 6110080150 | 22500 | 22450 | 22500 | 22450 | 65 |
| 373 | 20231221 | 143800 | 6108618150 | 22500 | 22450 | 22500 | 22450 | 306 |
| 374 | 20231221 | 143700 | 6101741650 | 22500 | 22500 | 22500 | 22500 | 277 |
| 375 | 20231221 | 143600 | 6095509150 | 22500 | 22550 | 22550 | 22500 | 989 |
| 376 | 20231221 | 143500 | 6073248600 | 22550 | 22500 | 22550 | 22500 | 178 |
| 377 | 20231221 | 143400 | 6069239700 | 22550 | 22550 | 22550 | 22550 | 164 |
| 378 | 20231221 | 143300 | 6065541500 | 22550 | 22550 | 22550 | 22550 | 223 |
| 379 | 20231221 | 143200 | 6060512850 | 22550 | 22550 | 22550 | 22500 | 698 |
| 380 | 20231221 | 143100 | 6044777950 | 22550 | 22550 | 22550 | 22550 | 269 |
| 381 | 20231221 | 143000 | 6038712000 | 22550 | 22500 | 22550 | 22500 | 328 |
| 382 | 20231221 | 142900 | 6031320600 | 22550 | 22550 | 22550 | 22500 | 568 |
| 383 | 20231221 | 142800 | 6018518950 | 22550 | 22500 | 22550 | 22500 | 213 |
| 384 | 20231221 | 142700 | 6013716300 | 22550 | 22500 | 22550 | 22500 | 160 |
| 385 | 20231221 | 142600 | 6010111300 | 22500 | 22500 | 22500 | 22500 | 148 |
| 386 | 20231221 | 142500 | 6006781300 | 22500 | 22500 | 22500 | 22500 | 268 |
| 387 | 20231221 | 142400 | 6000751300 | 22500 | 22500 | 22500 | 22500 | 678 |
| 388 | 20231221 | 142300 | 5985496300 | 22500 | 22500 | 22500 | 22500 | 27 |
| 389 | 20231221 | 142200 | 5984888800 | 22500 | 22500 | 22500 | 22450 | 162 |
| 390 | 20231221 | 142100 | 5981245800 | 22500 | 22500 | 22500 | 22500 | 298 |
| 391 | 20231221 | 142000 | 5974540800 | 22550 | 22500 | 22550 | 22500 | 261 |
| 392 | 20231221 | 141900 | 5968662350 | 22500 | 22450 | 22500 | 22450 | 523 |
| 393 | 20231221 | 141800 | 5956896250 | 22500 | 22500 | 22500 | 22500 | 33 |
| 394 | 20231221 | 141700 | 5956153750 | 22500 | 22500 | 22500 | 22500 | 381 |
| 395 | 20231221 | 141600 | 5947581250 | 22500 | 22500 | 22500 | 22500 | 162 |
| 396 | 20231221 | 141500 | 5943936250 | 22500 | 22400 | 22500 | 22400 | 238 |
| 397 | 20231221 | 141400 | 5938592750 | 22450 | 22450 | 22500 | 22450 | 955 |
| 398 | 20231221 | 141300 | 5917152800 | 22450 | 22450 | 22450 | 22450 | 28 |
| 399 | 20231221 | 141200 | 5916524200 | 22450 | 22400 | 22450 | 22400 | 212 |
| 400 | 20231221 | 141100 | 5911772400 | 22450 | 22450 | 22450 | 22450 | 186 |
| 401 | 20231221 | 141000 | 5907596700 | 22450 | 22450 | 22450 | 22450 | 174 |
| 402 | 20231221 | 140900 | 5903690400 | 22400 | 22400 | 22400 | 22400 | 1117 |
| 403 | 20231221 | 140800 | 5878669600 | 22350 | 22400 | 22400 | 22350 | 425 |
| 404 | 20231221 | 140700 | 5869166500 | 22400 | 22400 | 22400 | 22400 | 60 |
| 405 | 20231221 | 140600 | 5867822500 | 22400 | 22350 | 22400 | 22350 | 127 |
| 406 | 20231221 | 140500 | 5864977800 | 22350 | 22400 | 22400 | 22350 | 534 |
| 407 | 20231221 | 140400 | 5853041400 | 22400 | 22450 | 22450 | 22400 | 642 |
| 408 | 20231221 | 140300 | 5838656750 | 22400 | 22450 | 22450 | 22400 | 311 |
| 409 | 20231221 | 140200 | 5831674950 | 22450 | 22450 | 22450 | 22400 | 256 |
| 410 | 20231221 | 140100 | 5825929450 | 22450 | 22450 | 22450 | 22400 | 93 |
| 411 | 20231221 | 140000 | 5823841650 | 22450 | 22500 | 22500 | 22450 | 75 |
| 412 | 20231221 | 135900 | 5822157400 | 22500 | 22500 | 22500 | 22500 | 94 |
| 413 | 20231221 | 135800 | 5820042400 | 22400 | 22450 | 22450 | 22400 | 593 |
| 414 | 20231221 | 135700 | 5806731250 | 22450 | 22400 | 22450 | 22400 | 320 |
| 415 | 20231221 | 135600 | 5799562750 | 22450 | 22400 | 22450 | 22400 | 93 |
| 416 | 20231221 | 135500 | 5797475650 | 22450 | 22450 | 22450 | 22400 | 324 |
| 417 | 20231221 | 135400 | 5790215050 | 22450 | 22450 | 22450 | 22450 | 39 |
| 418 | 20231221 | 135300 | 5789339500 | 22450 | 22450 | 22450 | 22400 | 266 |
| 419 | 20231221 | 135200 | 5783375900 | 22450 | 22400 | 22450 | 22400 | 47 |
| 420 | 20231221 | 135100 | 5782322600 | 22400 | 22450 | 22450 | 22400 | 1171 |
| 421 | 20231221 | 135000 | 5756084950 | 22450 | 22450 | 22450 | 22450 | 121 |
| 422 | 20231221 | 134900 | 5753368500 | 22400 | 22450 | 22450 | 22400 | 55 |
| 423 | 20231221 | 134800 | 5752135100 | 22450 | 22450 | 22450 | 22400 | 115 |
| 424 | 20231221 | 134700 | 5749555300 | 22400 | 22450 | 22450 | 22400 | 189 |
| 425 | 20231221 | 134600 | 5745317500 | 22450 | 22450 | 22450 | 22400 | 83 |
| 426 | 20231221 | 134500 | 5743455650 | 22450 | 22450 | 22450 | 22400 | 126 |
| 427 | 20231221 | 134400 | 5740628450 | 22400 | 22450 | 22450 | 22400 | 553 |
| 428 | 20231221 | 134300 | 5728231600 | 22450 | 22450 | 22450 | 22400 | 582 |
| 429 | 20231221 | 134200 | 5715187750 | 22450 | 22450 | 22450 | 22450 | 82 |
| 430 | 20231221 | 134100 | 5713346850 | 22400 | 22500 | 22500 | 22400 | 1586 |
| 431 | 20231221 | 134000 | 5677764800 | 22500 | 22500 | 22500 | 22500 | 115 |
| 432 | 20231221 | 133900 | 5675177300 | 22500 | 22500 | 22500 | 22500 | 84 |
| 433 | 20231221 | 133800 | 5673287300 | 22500 | 22500 | 22500 | 22450 | 119 |
| 434 | 20231221 | 133700 | 5670611200 | 22500 | 22500 | 22550 | 22500 | 314 |
| 435 | 20231221 | 133600 | 5663545500 | 22500 | 22500 | 22500 | 22500 | 90 |
| 436 | 20231221 | 133500 | 5661520500 | 22500 | 22500 | 22500 | 22500 | 144 |
| 437 | 20231221 | 133400 | 5658280500 | 22550 | 22500 | 22550 | 22500 | 190 |
| 438 | 20231221 | 133300 | 5654005400 | 22500 | 22500 | 22500 | 22500 | 356 |
| 439 | 20231221 | 133200 | 5645995400 | 22500 | 22500 | 22500 | 22500 | 77 |
| 440 | 20231221 | 133100 | 5644262900 | 22500 | 22500 | 22500 | 22450 | 104 |
| 441 | 20231221 | 133000 | 5641924650 | 22500 | 22500 | 22500 | 22500 | 175 |
| 442 | 20231221 | 132900 | 5637987150 | 22550 | 22500 | 22550 | 22500 | 198 |
| 443 | 20231221 | 132800 | 5633531650 | 22500 | 22500 | 22500 | 22450 | 195 |
| 444 | 20231221 | 132700 | 5629147400 | 22500 | 22500 | 22500 | 22500 | 200 |
| 445 | 20231221 | 132600 | 5624647400 | 22500 | 22500 | 22500 | 22500 | 190 |
| 446 | 20231221 | 132500 | 5620372400 | 22500 | 22450 | 22500 | 22450 | 29 |
| 447 | 20231221 | 132400 | 5619720000 | 22450 | 22500 | 22500 | 22450 | 140 |
| 448 | 20231221 | 132300 | 5616571450 | 22500 | 22550 | 22550 | 22500 | 203 |
| 449 | 20231221 | 132200 | 5612003150 | 22550 | 22500 | 22550 | 22500 | 310 |
| 450 | 20231221 | 132100 | 5605025100 | 22500 | 22500 | 22500 | 22450 | 206 |
| 451 | 20231221 | 132000 | 5600392100 | 22500 | 22450 | 22500 | 22450 | 9435 |
| 452 | 20231221 | 131900 | 5388168950 | 22450 | 22400 | 22450 | 22400 | 175 |
| 453 | 20231221 | 131800 | 5384248850 | 22400 | 22400 | 22400 | 22350 | 688 |
| 454 | 20231221 | 131700 | 5368841800 | 22400 | 22400 | 22400 | 22350 | 329 |
| 455 | 20231221 | 131600 | 5361472700 | 22400 | 22400 | 22400 | 22400 | 97 |
| 456 | 20231221 | 131500 | 5359299900 | 22350 | 22400 | 22400 | 22350 | 66 |
| 457 | 20231221 | 131400 | 5357821550 | 22400 | 22350 | 22400 | 22350 | 864 |
| 458 | 20231221 | 131300 | 5338503150 | 22350 | 22400 | 22400 | 22350 | 315 |
| 459 | 20231221 | 131200 | 5331447350 | 22400 | 22400 | 22400 | 22350 | 103 |
| 460 | 20231221 | 131100 | 5329142150 | 22400 | 22400 | 22400 | 22350 | 149 |
| 461 | 20231221 | 131000 | 5325806150 | 22400 | 22350 | 22400 | 22350 | 4328 |
| 462 | 20231221 | 130900 | 5228933050 | 22300 | 22250 | 22300 | 22250 | 260 |
| 463 | 20231221 | 130800 | 5223136550 | 22300 | 22300 | 22300 | 22300 | 1029 |
| 464 | 20231221 | 130700 | 5200189850 | 22300 | 22350 | 22350 | 22300 | 243 |
| 465 | 20231221 | 130600 | 5194760550 | 22300 | 22300 | 22350 | 22300 | 74 |
| 466 | 20231221 | 130500 | 5193110250 | 22350 | 22300 | 22350 | 22300 | 423 |
| 467 | 20231221 | 130400 | 5183675050 | 22300 | 22300 | 22300 | 22300 | 1991 |
| 468 | 20231221 | 130300 | 5139275750 | 22300 | 22250 | 22300 | 22250 | 579 |
| 469 | 20231221 | 130200 | 5126392950 | 22250 | 22250 | 22250 | 22250 | 369 |
| 470 | 20231221 | 130100 | 5118182700 | 22250 | 22250 | 22300 | 22250 | 188 |
| 471 | 20231221 | 130000 | 5113993850 | 22300 | 22300 | 22300 | 22300 | 2998 |
| 472 | 20231221 | 125900 | 5047138450 | 22350 | 22350 | 22350 | 22350 | 1162 |
| 473 | 20231221 | 125800 | 5021167750 | 22350 | 22350 | 22350 | 22350 | 95 |
| 474 | 20231221 | 125700 | 5019044500 | 22300 | 22300 | 22350 | 22300 | 629 |
| 475 | 20231221 | 125600 | 5005017750 | 22300 | 22350 | 22350 | 22300 | 1611 |
| 476 | 20231221 | 125500 | 4969091950 | 22300 | 22300 | 22350 | 22300 | 101 |
| 477 | 20231221 | 125400 | 4966839350 | 22300 | 22350 | 22350 | 22300 | 39 |
| 478 | 20231221 | 125300 | 4965969600 | 22350 | 22350 | 22350 | 22350 | 101 |
| 479 | 20231221 | 125200 | 4963712250 | 22350 | 22300 | 22350 | 22300 | 170 |
| 480 | 20231221 | 125100 | 4959921100 | 22300 | 22300 | 22300 | 22300 | 86 |
| 481 | 20231221 | 125000 | 4958003300 | 22350 | 22350 | 22350 | 22350 | 205 |
| 482 | 20231221 | 124900 | 4953421550 | 22350 | 22300 | 22350 | 22300 | 63 |
| 483 | 20231221 | 124800 | 4952014450 | 22250 | 22300 | 22350 | 22250 | 2003 |
| 484 | 20231221 | 124700 | 4907428200 | 22300 | 22300 | 22300 | 22250 | 1586 |
| 485 | 20231221 | 124600 | 4872108850 | 22300 | 22300 | 22300 | 22300 | 178 |
| 486 | 20231221 | 124500 | 4868139450 | 22250 | 22350 | 22350 | 22250 | 5245 |
| 487 | 20231221 | 124400 | 4751277800 | 22350 | 22400 | 22400 | 22350 | 513 |
| 488 | 20231221 | 124300 | 4739807200 | 22400 | 22350 | 22400 | 22350 | 1108 |
| 489 | 20231221 | 124200 | 4714997600 | 22350 | 22400 | 22400 | 22350 | 6 |
| 490 | 20231221 | 124100 | 4714863450 | 22350 | 22400 | 22400 | 22300 | 5083 |
| 491 | 20231221 | 124000 | 4601273200 | 22400 | 22450 | 22450 | 22400 | 94 |
| 492 | 20231221 | 123900 | 4599164750 | 22450 | 22450 | 22450 | 22450 | 7 |
| 493 | 20231221 | 123800 | 4599007600 | 22450 | 22450 | 22450 | 22400 | 165 |
| 494 | 20231221 | 123700 | 4595311050 | 22450 | 22400 | 22450 | 22400 | 33 |
| 495 | 20231221 | 123600 | 4594571800 | 22400 | 22400 | 22400 | 22400 | 140 |
| 496 | 20231221 | 123500 | 4591435800 | 22400 | 22450 | 22450 | 22400 | 5334 |
| 497 | 20231221 | 123400 | 4471741500 | 22400 | 22400 | 22400 | 22400 | 38 |
| 498 | 20231221 | 123300 | 4470890300 | 22450 | 22450 | 22450 | 22450 | 102 |
| 499 | 20231221 | 123200 | 4468600400 | 22450 | 22450 | 22450 | 22450 | 145 |
| 500 | 20231221 | 123100 | 4465345150 | 22450 | 22450 | 22450 | 22450 | 60 |
| 501 | 20231221 | 123000 | 4463998150 | 22400 | 22400 | 22450 | 22400 | 1789 |
| 502 | 20231221 | 122900 | 4423917050 | 22400 | 22400 | 22400 | 22400 | 310 |
| 503 | 20231221 | 122800 | 4416973050 | 22450 | 22450 | 22450 | 22450 | 40 |
| 504 | 20231221 | 122700 | 4416075050 | 22400 | 22300 | 22450 | 22300 | 1734 |
| 505 | 20231221 | 122600 | 4377312250 | 22300 | 22400 | 22400 | 22300 | 5942 |
| 506 | 20231221 | 122500 | 4244454500 | 22400 | 22450 | 22450 | 22400 | 195 |
| 507 | 20231221 | 122400 | 4240079000 | 22400 | 22450 | 22450 | 22400 | 112 |
| 508 | 20231221 | 122300 | 4237564800 | 22400 | 22400 | 22400 | 22400 | 30 |
| 509 | 20231221 | 122200 | 4236892800 | 22400 | 22400 | 22400 | 22400 | 351 |
| 510 | 20231221 | 122100 | 4229030400 | 22400 | 22450 | 22450 | 22400 | 3071 |
| 511 | 20231221 | 122000 | 4160205850 | 22450 | 22500 | 22500 | 22450 | 93 |
| 512 | 20231221 | 121900 | 4158117750 | 22500 | 22500 | 22500 | 22500 | 76 |
| 513 | 20231221 | 121800 | 4156407750 | 22500 | 22500 | 22500 | 22500 | 1751 |
| 514 | 20231221 | 121700 | 4117010250 | 22400 | 22450 | 22450 | 22400 | 1253 |
| 515 | 20231221 | 121600 | 4088940500 | 22450 | 22500 | 22500 | 22450 | 2375 |
| 516 | 20231221 | 121500 | 4035612250 | 22500 | 22550 | 22550 | 22500 | 4642 |
| 517 | 20231221 | 121400 | 3931161400 | 22550 | 22600 | 22600 | 22550 | 3947 |
| 518 | 20231221 | 121300 | 3842137400 | 22600 | 22600 | 22600 | 22600 | 37 |
| 519 | 20231221 | 121200 | 3841301200 | 22600 | 22600 | 22600 | 22600 | 24 |
| 520 | 20231221 | 121100 | 3840758800 | 22600 | 22600 | 22600 | 22600 | 59 |
| 521 | 20231221 | 121000 | 3839425400 | 22600 | 22600 | 22600 | 22550 | 552 |
| 522 | 20231221 | 120900 | 3826951750 | 22600 | 22600 | 22600 | 22600 | 150 |
| 523 | 20231221 | 120800 | 3823561750 | 22600 | 22550 | 22600 | 22550 | 5 |
| 524 | 20231221 | 120700 | 3823448800 | 22550 | 22550 | 22550 | 22550 | 0 |
| 525 | 20231221 | 120600 | 3823448800 | 22550 | 22600 | 22600 | 22550 | 239 |
| 526 | 20231221 | 120500 | 3818049300 | 22600 | 22600 | 22600 | 22600 | 600 |
| 527 | 20231221 | 120400 | 3804489300 | 22600 | 22600 | 22600 | 22600 | 754 |
| 528 | 20231221 | 120300 | 3787448900 | 22600 | 22650 | 22650 | 22600 | 35 |
| 529 | 20231221 | 120200 | 3786657850 | 22600 | 22600 | 22600 | 22600 | 0 |
| 530 | 20231221 | 120100 | 3786657850 | 22600 | 22600 | 22600 | 22600 | 7 |
| 531 | 20231221 | 120000 | 3786499650 | 22600 | 22650 | 22650 | 22600 | 579 |
| 532 | 20231221 | 115900 | 3773412250 | 22600 | 22600 | 22600 | 22600 | 101 |
| 533 | 20231221 | 115800 | 3771129650 | 22650 | 22600 | 22650 | 22600 | 1227 |
| 534 | 20231221 | 115700 | 3743399400 | 22650 | 22650 | 22650 | 22650 | 2 |
| 535 | 20231221 | 115600 | 3743354100 | 22650 | 22650 | 22650 | 22600 | 320 |
| 536 | 20231221 | 115500 | 3736107600 | 22600 | 22550 | 22650 | 22550 | 1256 |
| 537 | 20231221 | 115400 | 3707672150 | 22550 | 22600 | 22600 | 22550 | 328 |
| 538 | 20231221 | 115300 | 3700263100 | 22600 | 22600 | 22600 | 22600 | 80 |
| 539 | 20231221 | 115200 | 3698455100 | 22650 | 22650 | 22650 | 22650 | 41 |
| 540 | 20231221 | 115100 | 3697526450 | 22600 | 22600 | 22600 | 22600 | 1 |
| 541 | 20231221 | 115000 | 3697503850 | 22600 | 22600 | 22600 | 22600 | 29 |
| 542 | 20231221 | 114900 | 3696848450 | 22600 | 22600 | 22600 | 22600 | 88 |
| 543 | 20231221 | 114800 | 3694859650 | 22600 | 22600 | 22600 | 22600 | 10 |
| 544 | 20231221 | 114700 | 3694633650 | 22550 | 22550 | 22550 | 22550 | 50 |
| 545 | 20231221 | 114600 | 3693506150 | 22550 | 22650 | 22650 | 22550 | 260 |
| 546 | 20231221 | 114500 | 3687623150 | 22650 | 22600 | 22650 | 22600 | 45 |
| 547 | 20231221 | 114400 | 3686606050 | 22550 | 22550 | 22550 | 22550 | 3 |
| 548 | 20231221 | 114300 | 3686538400 | 22550 | 22550 | 22550 | 22550 | 71 |
| 549 | 20231221 | 114200 | 3684937350 | 22550 | 22550 | 22550 | 22550 | 191 |
| 550 | 20231221 | 114100 | 3680630300 | 22550 | 22550 | 22550 | 22550 | 4 |
| 551 | 20231221 | 114000 | 3680540100 | 22550 | 22550 | 22550 | 22550 | 50 |
| 552 | 20231221 | 113900 | 3679412600 | 22500 | 22500 | 22500 | 22500 | 87 |
| 553 | 20231221 | 113800 | 3677455100 | 22500 | 22550 | 22550 | 22500 | 155 |
| 554 | 20231221 | 113700 | 3673959900 | 22550 | 22550 | 22550 | 22500 | 53 |
| 555 | 20231221 | 113600 | 3672764850 | 22550 | 22550 | 22550 | 22500 | 153 |
| 556 | 20231221 | 113500 | 3669316150 | 22500 | 22600 | 22600 | 22500 | 9847 |
| 557 | 20231221 | 113400 | 3447623450 | 22650 | 22600 | 22650 | 22550 | 1481 |
| 558 | 20231221 | 113300 | 3414103850 | 22600 | 22550 | 22600 | 22550 | 405 |
| 559 | 20231221 | 113200 | 3404952700 | 22600 | 22600 | 22600 | 22600 | 51 |
| 560 | 20231221 | 113100 | 3403800100 | 22600 | 22550 | 22600 | 22550 | 390 |
| 561 | 20231221 | 113000 | 3395003600 | 22600 | 22600 | 22600 | 22600 | 512 |
| 562 | 20231221 | 112900 | 3383432400 | 22600 | 22550 | 22600 | 22550 | 35 |
| 563 | 20231221 | 112800 | 3382641600 | 22600 | 22600 | 22600 | 22600 | 187 |
| 564 | 20231221 | 112700 | 3378415400 | 22600 | 22600 | 22600 | 22600 | 430 |
| 565 | 20231221 | 112600 | 3368697400 | 22550 | 22550 | 22550 | 22550 | 35 |
| 566 | 20231221 | 112500 | 3367908150 | 22600 | 22600 | 22600 | 22600 | 23 |
| 567 | 20231221 | 112400 | 3367388350 | 22600 | 22600 | 22600 | 22600 | 156 |
| 568 | 20231221 | 112300 | 3363862750 | 22550 | 22550 | 22550 | 22550 | 9 |
| 569 | 20231221 | 112200 | 3363659800 | 22550 | 22600 | 22600 | 22550 | 40 |
| 570 | 20231221 | 112100 | 3362757500 | 22600 | 22600 | 22600 | 22600 | 34 |
| 571 | 20231221 | 112000 | 3361989100 | 22600 | 22550 | 22600 | 22550 | 2183 |
| 572 | 20231221 | 111900 | 3312718300 | 22600 | 22500 | 22600 | 22500 | 137 |
| 573 | 20231221 | 111800 | 3309635700 | 22500 | 22550 | 22550 | 22500 | 3403 |
| 574 | 20231221 | 111700 | 3232963200 | 22600 | 22650 | 22650 | 22600 | 1192 |
| 575 | 20231221 | 111600 | 3206007000 | 22700 | 22700 | 22700 | 22650 | 262 |
| 576 | 20231221 | 111500 | 3200070150 | 22700 | 22700 | 22700 | 22700 | 6 |
| 577 | 20231221 | 111400 | 3199933950 | 22650 | 22650 | 22700 | 22650 | 281 |
| 578 | 20231221 | 111300 | 3193569250 | 22650 | 22650 | 22650 | 22650 | 56 |
| 579 | 20231221 | 111200 | 3192300850 | 22650 | 22600 | 22650 | 22600 | 57 |
| 580 | 20231221 | 111100 | 3191012550 | 22650 | 22650 | 22650 | 22650 | 196 |
| 581 | 20231221 | 111000 | 3186573150 | 22650 | 22600 | 22650 | 22600 | 5 |
| 582 | 20231221 | 110900 | 3186460050 | 22600 | 22600 | 22600 | 22550 | 310 |
| 583 | 20231221 | 110800 | 3179455700 | 22600 | 22600 | 22600 | 22600 | 33 |
| 584 | 20231221 | 110700 | 3178709900 | 22550 | 22550 | 22550 | 22500 | 364 |
| 585 | 20231221 | 110600 | 3170502050 | 22550 | 22500 | 22550 | 22500 | 149 |
| 586 | 20231221 | 110500 | 3167143900 | 22550 | 22500 | 22600 | 22500 | 295 |
| 587 | 20231221 | 110400 | 3160491350 | 22500 | 22550 | 22600 | 22500 | 4297 |
| 588 | 20231221 | 110300 | 3063603350 | 22550 | 22550 | 22550 | 22550 | 1544 |
| 589 | 20231221 | 110200 | 3028786150 | 22550 | 22600 | 22600 | 22550 | 4740 |
| 590 | 20231221 | 110100 | 2921897000 | 22600 | 22550 | 22600 | 22550 | 707 |
| 591 | 20231221 | 110000 | 2905952150 | 22550 | 22600 | 22600 | 22550 | 100 |
| 592 | 20231221 | 105900 | 2903696150 | 22600 | 22600 | 22600 | 22600 | 274 |
| 593 | 20231221 | 105800 | 2897503750 | 22600 | 22600 | 22650 | 22550 | 905 |
| 594 | 20231221 | 105700 | 2877059550 | 22600 | 22600 | 22600 | 22600 | 401 |
| 595 | 20231221 | 105600 | 2867996950 | 22600 | 22600 | 22600 | 22600 | 113 |
| 596 | 20231221 | 105500 | 2865443150 | 22600 | 22650 | 22650 | 22600 | 958 |
| 597 | 20231221 | 105400 | 2843787400 | 22600 | 22650 | 22650 | 22600 | 193 |
| 598 | 20231221 | 105300 | 2839421400 | 22650 | 22600 | 22650 | 22600 | 13 |
| 599 | 20231221 | 105200 | 2839127450 | 22600 | 22600 | 22600 | 22600 | 109 |
| 600 | 20231221 | 105100 | 2836664050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 601 | 20231221 | 105000 | 2836664050 | 22650 | 22650 | 22650 | 22550 | 1404 |
| 602 | 20231221 | 104900 | 2804933200 | 22650 | 22650 | 22650 | 22650 | 140 |
| 603 | 20231221 | 104800 | 2801762200 | 22650 | 22650 | 22650 | 22650 | 619 |
| 604 | 20231221 | 104700 | 2787741850 | 22650 | 22600 | 22700 | 22600 | 2861 |
| 605 | 20231221 | 104600 | 2722985350 | 22600 | 22600 | 22600 | 22600 | 31 |
| 606 | 20231221 | 104500 | 2722284750 | 22600 | 22600 | 22600 | 22600 | 155 |
| 607 | 20231221 | 104400 | 2718781750 | 22600 | 22600 | 22650 | 22600 | 2823 |
| 608 | 20231221 | 104300 | 2654979950 | 22600 | 22600 | 22600 | 22600 | 629 |
| 609 | 20231221 | 104200 | 2640764550 | 22600 | 22650 | 22650 | 22600 | 1837 |
| 610 | 20231221 | 104100 | 2599221650 | 22650 | 22650 | 22650 | 22650 | 16 |
| 611 | 20231221 | 104000 | 2598859250 | 22600 | 22650 | 22650 | 22600 | 100 |
| 612 | 20231221 | 103900 | 2596597250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 613 | 20231221 | 103800 | 2596597250 | 22600 | 22650 | 22700 | 22600 | 6570 |
| 614 | 20231221 | 103700 | 2448030550 | 22650 | 22650 | 22650 | 22650 | 129 |
| 615 | 20231221 | 103600 | 2445108700 | 22700 | 22700 | 22700 | 22700 | 75 |
| 616 | 20231221 | 103500 | 2443406200 | 22700 | 22600 | 22700 | 22600 | 813 |
| 617 | 20231221 | 103400 | 2424997800 | 22600 | 22650 | 22650 | 22600 | 131 |
| 618 | 20231221 | 103300 | 2422034650 | 22650 | 22650 | 22650 | 22650 | 251 |
| 619 | 20231221 | 103200 | 2416349500 | 22700 | 22600 | 22700 | 22600 | 437 |
| 620 | 20231221 | 103100 | 2406458200 | 22650 | 22650 | 22650 | 22650 | 819 |
| 621 | 20231221 | 103000 | 2387907850 | 22650 | 22700 | 22700 | 22650 | 412 |
| 622 | 20231221 | 102900 | 2378575800 | 22650 | 22700 | 22750 | 22650 | 769 |
| 623 | 20231221 | 102800 | 2361133450 | 22700 | 22650 | 22700 | 22650 | 1110 |
| 624 | 20231221 | 102700 | 2335986050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 625 | 20231221 | 102600 | 2335986050 | 22650 | 22700 | 22700 | 22650 | 298 |
| 626 | 20231221 | 102500 | 2329221950 | 22650 | 22650 | 22650 | 22600 | 3111 |
| 627 | 20231221 | 102400 | 2258858650 | 22650 | 22650 | 22650 | 22650 | 315 |
| 628 | 20231221 | 102300 | 2251723900 | 22700 | 22700 | 22700 | 22650 | 132 |
| 629 | 20231221 | 102200 | 2248727600 | 22700 | 22750 | 22750 | 22700 | 370 |
| 630 | 20231221 | 102100 | 2240328550 | 22650 | 22700 | 22700 | 22650 | 251 |
| 631 | 20231221 | 102000 | 2234633650 | 22700 | 22700 | 22700 | 22650 | 502 |
| 632 | 20231221 | 101900 | 2223246100 | 22700 | 22700 | 22700 | 22700 | 201 |
| 633 | 20231221 | 101800 | 2218683400 | 22700 | 22650 | 22700 | 22650 | 343 |
| 634 | 20231221 | 101700 | 2210912400 | 22650 | 22700 | 22700 | 22650 | 2763 |
| 635 | 20231221 | 101600 | 2148293100 | 22750 | 22800 | 22800 | 22750 | 681 |
| 636 | 20231221 | 101500 | 2132800300 | 22750 | 22750 | 22750 | 22700 | 610 |
| 637 | 20231221 | 101400 | 2118924250 | 22750 | 22750 | 22800 | 22750 | 844 |
| 638 | 20231221 | 101300 | 2099723150 | 22750 | 22750 | 22750 | 22750 | 0 |
| 639 | 20231221 | 101200 | 2099723150 | 22750 | 22700 | 22800 | 22700 | 80 |
| 640 | 20231221 | 101100 | 2097903650 | 22700 | 22700 | 22750 | 22700 | 1522 |
| 641 | 20231221 | 101000 | 2063352200 | 22800 | 22750 | 22800 | 22700 | 6066 |
| 642 | 20231221 | 100900 | 1925643950 | 22750 | 22750 | 22750 | 22750 | 3848 |
| 643 | 20231221 | 100800 | 1838101950 | 22750 | 22800 | 22800 | 22750 | 902 |
| 644 | 20231221 | 100700 | 1817551050 | 22750 | 22800 | 22850 | 22750 | 4505 |
| 645 | 20231221 | 100600 | 1714938750 | 22850 | 22850 | 22850 | 22850 | 148 |
| 646 | 20231221 | 100500 | 1711556950 | 22850 | 22800 | 22850 | 22800 | 452 |
| 647 | 20231221 | 100400 | 1701234050 | 22850 | 22800 | 22850 | 22800 | 1116 |
| 648 | 20231221 | 100300 | 1675735500 | 22800 | 22800 | 22800 | 22800 | 184 |
| 649 | 20231221 | 100200 | 1671540300 | 22800 | 22850 | 22850 | 22800 | 1071 |
| 650 | 20231221 | 100100 | 1647121250 | 22800 | 22800 | 22850 | 22800 | 427 |
| 651 | 20231221 | 100000 | 1637382200 | 22850 | 22850 | 22850 | 22800 | 226 |
| 652 | 20231221 | 095900 | 1632221350 | 22800 | 22850 | 22850 | 22800 | 205 |
| 653 | 20231221 | 095800 | 1627547100 | 22850 | 22850 | 22950 | 22800 | 2851 |
| 654 | 20231221 | 095700 | 1562405750 | 22850 | 22900 | 22950 | 22850 | 12704 |
| 655 | 20231221 | 095600 | 1272096150 | 22950 | 22850 | 22950 | 22850 | 216 |
| 656 | 20231221 | 095500 | 1267140600 | 22900 | 22850 | 22900 | 22850 | 735 |
| 657 | 20231221 | 095400 | 1250316300 | 22850 | 22850 | 22900 | 22850 | 202 |
| 658 | 20231221 | 095300 | 1245698950 | 22850 | 22900 | 22950 | 22850 | 1098 |
| 659 | 20231221 | 095200 | 1220604100 | 22900 | 22950 | 22950 | 22900 | 6 |
| 660 | 20231221 | 095100 | 1220466650 | 22900 | 22900 | 22900 | 22900 | 361 |
| 661 | 20231221 | 095000 | 1212199750 | 22950 | 22950 | 22950 | 22950 | 64 |
| 662 | 20231221 | 094900 | 1210730950 | 22950 | 22900 | 22950 | 22900 | 138 |
| 663 | 20231221 | 094800 | 1207568700 | 22900 | 22900 | 22900 | 22850 | 104 |
| 664 | 20231221 | 094700 | 1205189350 | 22900 | 22900 | 22900 | 22850 | 1443 |
| 665 | 20231221 | 094600 | 1172175050 | 22900 | 22900 | 22900 | 22900 | 1234 |
| 666 | 20231221 | 094500 | 1143916450 | 22900 | 22900 | 22900 | 22900 | 1147 |
| 667 | 20231221 | 094400 | 1117650150 | 22950 | 22950 | 22950 | 22900 | 148 |
| 668 | 20231221 | 094300 | 1114255500 | 22850 | 22900 | 22950 | 22850 | 1654 |
| 669 | 20231221 | 094200 | 1076387800 | 22850 | 22850 | 22900 | 22850 | 1724 |
| 670 | 20231221 | 094100 | 1036992400 | 22850 | 22900 | 22900 | 22850 | 267 |
| 671 | 20231221 | 094000 | 1030878150 | 22900 | 22950 | 22950 | 22900 | 142 |
| 672 | 20231221 | 093900 | 1027626250 | 22950 | 22950 | 22950 | 22950 | 40 |
| 673 | 20231221 | 093800 | 1026708250 | 22900 | 22900 | 22900 | 22900 | 78 |
| 674 | 20231221 | 093700 | 1024922050 | 22900 | 22900 | 22950 | 22800 | 5641 |
| 675 | 20231221 | 093600 | 896064550 | 22950 | 22950 | 22950 | 22950 | 389 |
| 676 | 20231221 | 093500 | 887137000 | 22950 | 22950 | 23000 | 22950 | 411 |
| 677 | 20231221 | 093400 | 877704500 | 22950 | 23000 | 23000 | 22950 | 1988 |
| 678 | 20231221 | 093300 | 831998850 | 23000 | 23000 | 23000 | 22950 | 292 |
| 679 | 20231221 | 093200 | 825286200 | 23050 | 23050 | 23050 | 23000 | 800 |
| 680 | 20231221 | 093100 | 806883550 | 23050 | 23050 | 23050 | 23000 | 621 |
| 681 | 20231221 | 093000 | 792572650 | 23050 | 23050 | 23050 | 23050 | 91 |
| 682 | 20231221 | 092900 | 790475100 | 23050 | 23050 | 23050 | 23050 | 306 |
| 683 | 20231221 | 092800 | 783421800 | 23050 | 23000 | 23050 | 23000 | 613 |
| 684 | 20231221 | 092700 | 769292250 | 23050 | 23050 | 23150 | 23050 | 1921 |
| 685 | 20231221 | 092600 | 724954100 | 23000 | 22950 | 23000 | 22950 | 2874 |
| 686 | 20231221 | 092500 | 658875900 | 22950 | 22950 | 22950 | 22950 | 1 |
| 687 | 20231221 | 092400 | 658852950 | 22850 | 22900 | 22900 | 22850 | 1503 |
| 688 | 20231221 | 092300 | 624460950 | 22850 | 22900 | 22900 | 22850 | 502 |
| 689 | 20231221 | 092200 | 612986550 | 22900 | 22900 | 22900 | 22900 | 546 |
| 690 | 20231221 | 092100 | 600483150 | 22900 | 22750 | 22900 | 22750 | 4651 |
| 691 | 20231221 | 092000 | 494533700 | 22750 | 22800 | 22800 | 22750 | 1601 |
| 692 | 20231221 | 091900 | 458063150 | 22800 | 22850 | 22850 | 22800 | 607 |
| 693 | 20231221 | 091800 | 444218200 | 22850 | 22800 | 22850 | 22800 | 242 |
| 694 | 20231221 | 091700 | 438700550 | 22800 | 22800 | 22850 | 22800 | 1453 |
| 695 | 20231221 | 091600 | 405570150 | 22800 | 22850 | 22850 | 22800 | 633 |
| 696 | 20231221 | 091500 | 391106150 | 22850 | 22950 | 22950 | 22850 | 1135 |
| 697 | 20231221 | 091400 | 365108850 | 22900 | 22950 | 22950 | 22900 | 817 |
| 698 | 20231221 | 091300 | 346379000 | 22950 | 22950 | 23050 | 22950 | 1762 |
| 699 | 20231221 | 091200 | 305878550 | 23000 | 23000 | 23000 | 22950 | 399 |
| 700 | 20231221 | 091100 | 296718400 | 23000 | 23000 | 23050 | 23000 | 166 |
| 701 | 20231221 | 091000 | 292900150 | 22950 | 23000 | 23000 | 22950 | 933 |
| 702 | 20231221 | 090900 | 271442850 | 22950 | 22850 | 22950 | 22850 | 751 |
| 703 | 20231221 | 090800 | 254252600 | 22850 | 22850 | 22900 | 22800 | 335 |
| 704 | 20231221 | 090700 | 246598650 | 22800 | 22800 | 22850 | 22800 | 834 |
| 705 | 20231221 | 090600 | 227571150 | 22800 | 22750 | 22800 | 22750 | 1548 |
| 706 | 20231221 | 090500 | 192310000 | 22750 | 22800 | 22850 | 22750 | 1242 |
| 707 | 20231221 | 090400 | 164034800 | 22800 | 22850 | 22850 | 22800 | 321 |
| 708 | 20231221 | 090300 | 156701650 | 22900 | 22900 | 22900 | 22900 | 57 |
| 709 | 20231221 | 090200 | 155396350 | 22950 | 22850 | 22950 | 22850 | 915 |
| 710 | 20231221 | 090100 | 134463250 | 22800 | 22750 | 22800 | 22750 | 730 |
| 711 | 20231221 | 090000 | 117829250 | 22800 | 22900 | 22900 | 22750 | 3146 |