35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 195700 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 2242 |
| 3 | 20231221 | 195600 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 4 | 20231221 | 195500 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 5 | 20231221 | 195400 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 6 | 20231221 | 195300 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 7 | 20231221 | 195200 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 8 | 20231221 | 195100 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 9 | 20231221 | 195000 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 10 | 20231221 | 194900 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 11 | 20231221 | 194800 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 12 | 20231221 | 194700 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 13 | 20231221 | 194600 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 14 | 20231221 | 194500 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 15 | 20231221 | 194400 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 16 | 20231221 | 194300 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 17 | 20231221 | 194200 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 18 | 20231221 | 194100 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 19 | 20231221 | 194000 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 20 | 20231221 | 193900 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 21 | 20231221 | 193800 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 22 | 20231221 | 193700 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 23 | 20231221 | 193600 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 24 | 20231221 | 193500 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 25 | 20231221 | 193400 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 26 | 20231221 | 193300 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 27 | 20231221 | 193200 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 28 | 20231221 | 193100 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 29 | 20231221 | 193000 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 30 | 20231221 | 192900 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 31 | 20231221 | 192800 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 32 | 20231221 | 192700 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 2242 |
| 33 | 20231221 | 192600 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 34 | 20231221 | 192500 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 35 | 20231221 | 192400 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 36 | 20231221 | 192300 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 37 | 20231221 | 192200 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 38 | 20231221 | 192100 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 39 | 20231221 | 192000 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 40 | 20231221 | 191900 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 41 | 20231221 | 191800 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 42 | 20231221 | 191700 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 43 | 20231221 | 191600 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 44 | 20231221 | 191500 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 45 | 20231221 | 191400 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 46 | 20231221 | 191300 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 47 | 20231221 | 191200 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 48 | 20231221 | 191100 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 49 | 20231221 | 191000 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 50 | 20231221 | 190900 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 51 | 20231221 | 190800 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 52 | 20231221 | 190700 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 53 | 20231221 | 190600 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 54 | 20231221 | 190500 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 55 | 20231221 | 190400 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 56 | 20231221 | 190300 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 57 | 20231221 | 190200 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 58 | 20231221 | 190100 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 59 | 20231221 | 190000 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 60 | 20231221 | 185900 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 61 | 20231221 | 185800 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 62 | 20231221 | 185700 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 2242 |
| 63 | 20231221 | 185600 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 64 | 20231221 | 185500 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 65 | 20231221 | 185400 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 66 | 20231221 | 185300 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 67 | 20231221 | 185200 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 68 | 20231221 | 185100 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 69 | 20231221 | 185000 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 70 | 20231221 | 184900 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 71 | 20231221 | 184800 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 72 | 20231221 | 184700 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 73 | 20231221 | 184600 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 74 | 20231221 | 184500 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 75 | 20231221 | 184400 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 76 | 20231221 | 184300 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 77 | 20231221 | 184200 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 78 | 20231221 | 184100 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 79 | 20231221 | 184000 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 80 | 20231221 | 183900 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 81 | 20231221 | 183800 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 82 | 20231221 | 183700 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 83 | 20231221 | 183600 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 84 | 20231221 | 183500 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 85 | 20231221 | 183400 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 86 | 20231221 | 183300 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 87 | 20231221 | 183200 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 88 | 20231221 | 183100 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 89 | 20231221 | 183000 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 90 | 20231221 | 182900 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 91 | 20231221 | 182800 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 92 | 20231221 | 182700 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 2242 |
| 93 | 20231221 | 182600 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 94 | 20231221 | 182500 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 95 | 20231221 | 182400 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 96 | 20231221 | 182300 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 97 | 20231221 | 182200 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 98 | 20231221 | 182100 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 99 | 20231221 | 182000 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 100 | 20231221 | 181900 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 101 | 20231221 | 181800 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 102 | 20231221 | 181700 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 103 | 20231221 | 181600 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 104 | 20231221 | 181500 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 105 | 20231221 | 181400 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 106 | 20231221 | 181300 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 107 | 20231221 | 181200 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 108 | 20231221 | 181100 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 109 | 20231221 | 181000 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 110 | 20231221 | 180900 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 111 | 20231221 | 180800 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 112 | 20231221 | 180700 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 113 | 20231221 | 180600 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 114 | 20231221 | 180500 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 115 | 20231221 | 180400 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 116 | 20231221 | 180300 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 117 | 20231221 | 180200 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 118 | 20231221 | 180100 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 119 | 20231221 | 180000 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 120 | 20231221 | 175900 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 121 | 20231221 | 175800 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 122 | 20231221 | 175700 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 2242 |
| 123 | 20231221 | 175600 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 124 | 20231221 | 175500 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 125 | 20231221 | 175400 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 126 | 20231221 | 175300 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 127 | 20231221 | 175200 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 128 | 20231221 | 175100 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 129 | 20231221 | 175000 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 130 | 20231221 | 174900 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 131 | 20231221 | 174800 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 132 | 20231221 | 174700 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 133 | 20231221 | 174600 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 134 | 20231221 | 174500 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 135 | 20231221 | 174400 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 136 | 20231221 | 174300 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 137 | 20231221 | 174200 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 138 | 20231221 | 174100 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 139 | 20231221 | 174000 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 140 | 20231221 | 173900 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 141 | 20231221 | 173800 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 142 | 20231221 | 173700 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 143 | 20231221 | 173600 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 144 | 20231221 | 173500 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 145 | 20231221 | 173400 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 146 | 20231221 | 173300 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 147 | 20231221 | 173200 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 148 | 20231221 | 173100 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 149 | 20231221 | 173000 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 150 | 20231221 | 172900 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 151 | 20231221 | 172800 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 152 | 20231221 | 172700 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 2242 |
| 153 | 20231221 | 172600 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 154 | 20231221 | 172500 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 155 | 20231221 | 172400 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 156 | 20231221 | 172300 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 157 | 20231221 | 172200 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 158 | 20231221 | 172100 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 159 | 20231221 | 172000 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 160 | 20231221 | 171900 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 161 | 20231221 | 171800 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 162 | 20231221 | 171700 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 163 | 20231221 | 171600 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 164 | 20231221 | 171500 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 165 | 20231221 | 171400 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 166 | 20231221 | 171300 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 167 | 20231221 | 171200 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 168 | 20231221 | 171100 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 169 | 20231221 | 171000 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 170 | 20231221 | 170900 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 171 | 20231221 | 170800 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 172 | 20231221 | 170700 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 173 | 20231221 | 170600 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 174 | 20231221 | 170500 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 175 | 20231221 | 170400 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 176 | 20231221 | 170300 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 177 | 20231221 | 170200 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 178 | 20231221 | 170100 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 179 | 20231221 | 170000 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 180 | 20231221 | 165900 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 181 | 20231221 | 165800 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 182 | 20231221 | 165700 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 2242 |
| 183 | 20231221 | 165600 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 184 | 20231221 | 165500 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 185 | 20231221 | 165400 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 186 | 20231221 | 165300 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 187 | 20231221 | 165200 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 188 | 20231221 | 165100 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 189 | 20231221 | 165000 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 190 | 20231221 | 164900 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 191 | 20231221 | 164800 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 192 | 20231221 | 164700 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 193 | 20231221 | 164600 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 194 | 20231221 | 164500 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 195 | 20231221 | 164400 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 196 | 20231221 | 164300 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 197 | 20231221 | 164200 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 198 | 20231221 | 164100 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 199 | 20231221 | 164000 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 200 | 20231221 | 163900 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 201 | 20231221 | 163800 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 202 | 20231221 | 163700 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 203 | 20231221 | 163600 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 204 | 20231221 | 163500 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 205 | 20231221 | 163400 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 206 | 20231221 | 163300 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 207 | 20231221 | 163200 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 208 | 20231221 | 163100 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 209 | 20231221 | 163000 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 210 | 20231221 | 162900 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 211 | 20231221 | 162800 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 212 | 20231221 | 162700 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 2242 |
| 213 | 20231221 | 162600 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 214 | 20231221 | 162500 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 215 | 20231221 | 162400 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 216 | 20231221 | 162300 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 217 | 20231221 | 162200 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 218 | 20231221 | 162100 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 219 | 20231221 | 162000 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 220 | 20231221 | 161900 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 221 | 20231221 | 161800 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 222 | 20231221 | 161700 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 223 | 20231221 | 161600 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 224 | 20231221 | 161500 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 225 | 20231221 | 161400 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 226 | 20231221 | 161300 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 227 | 20231221 | 161200 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 228 | 20231221 | 161100 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 229 | 20231221 | 161000 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 230 | 20231221 | 160900 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 231 | 20231221 | 160800 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 232 | 20231221 | 160700 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 233 | 20231221 | 160600 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 234 | 20231221 | 160500 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 235 | 20231221 | 160400 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 236 | 20231221 | 160300 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 237 | 20231221 | 160200 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 238 | 20231221 | 160100 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 239 | 20231221 | 160000 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 240 | 20231221 | 155900 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 241 | 20231221 | 155800 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 242 | 20231221 | 155700 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 2242 |
| 243 | 20231221 | 155600 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 244 | 20231221 | 155500 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 245 | 20231221 | 155400 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 246 | 20231221 | 155300 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 247 | 20231221 | 155200 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 248 | 20231221 | 155100 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 249 | 20231221 | 155000 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 250 | 20231221 | 154900 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 251 | 20231221 | 154800 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 252 | 20231221 | 154700 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 253 | 20231221 | 154600 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 254 | 20231221 | 154500 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 255 | 20231221 | 154400 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 256 | 20231221 | 154300 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 257 | 20231221 | 154200 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 258 | 20231221 | 154100 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 259 | 20231221 | 154000 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 260 | 20231221 | 153900 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 261 | 20231221 | 153800 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 262 | 20231221 | 153700 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 263 | 20231221 | 153600 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 264 | 20231221 | 153500 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 265 | 20231221 | 153400 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 266 | 20231221 | 153300 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 267 | 20231221 | 153200 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 268 | 20231221 | 153100 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 0 |
| 269 | 20231221 | 153000 | 4042362350 | 22900 | 22900 | 22900 | 22900 | 2242 |
| 270 | 20231221 | 152900 | 3991020550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 271 | 20231221 | 152800 | 3991020550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 272 | 20231221 | 152700 | 3991020550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 273 | 20231221 | 152600 | 3991020550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 274 | 20231221 | 152500 | 3991020550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 275 | 20231221 | 152400 | 3991020550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 276 | 20231221 | 152300 | 3991020550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 277 | 20231221 | 152200 | 3991020550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 278 | 20231221 | 152100 | 3991020550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 279 | 20231221 | 152000 | 3991020550 | 22900 | 22900 | 22900 | 22900 | 0 |
| 280 | 20231221 | 151900 | 3991020550 | 22900 | 22900 | 22900 | 22700 | 294 |
| 281 | 20231221 | 151800 | 3984331850 | 22900 | 22850 | 22900 | 22750 | 55 |
| 282 | 20231221 | 151700 | 3983074350 | 22850 | 22800 | 22850 | 22750 | 84 |
| 283 | 20231221 | 151600 | 3981156750 | 22800 | 22800 | 22800 | 22700 | 225 |
| 284 | 20231221 | 151500 | 3976033650 | 22800 | 22750 | 22850 | 22750 | 458 |
| 285 | 20231221 | 151400 | 3965608250 | 22800 | 22750 | 22800 | 22750 | 371 |
| 286 | 20231221 | 151300 | 3957154800 | 22800 | 22750 | 22800 | 22700 | 141 |
| 287 | 20231221 | 151200 | 3953947500 | 22750 | 22700 | 22750 | 22650 | 82 |
| 288 | 20231221 | 151100 | 3952083900 | 22700 | 22850 | 22850 | 22600 | 5293 |
| 289 | 20231221 | 151000 | 3832099850 | 22700 | 22700 | 22850 | 22700 | 156 |
| 290 | 20231221 | 150900 | 3828551450 | 22850 | 22800 | 22850 | 22700 | 72 |
| 291 | 20231221 | 150800 | 3826910200 | 22800 | 22700 | 22800 | 22700 | 85 |
| 292 | 20231221 | 150700 | 3824973800 | 22800 | 22800 | 22800 | 22700 | 59 |
| 293 | 20231221 | 150600 | 3823631150 | 22700 | 22650 | 22800 | 22650 | 555 |
| 294 | 20231221 | 150500 | 3811033150 | 22800 | 22800 | 22850 | 22700 | 1042 |
| 295 | 20231221 | 150400 | 3787377400 | 22800 | 22750 | 22850 | 22750 | 44 |
| 296 | 20231221 | 150300 | 3786374500 | 22850 | 22800 | 22850 | 22750 | 62 |
| 297 | 20231221 | 150200 | 3784961150 | 22850 | 22700 | 22850 | 22650 | 49 |
| 298 | 20231221 | 150100 | 3783847000 | 22700 | 22700 | 22800 | 22700 | 1812 |
| 299 | 20231221 | 150000 | 3742694450 | 22750 | 22800 | 22800 | 22700 | 452 |
| 300 | 20231221 | 145900 | 3732420150 | 22800 | 22750 | 22800 | 22750 | 233 |
| 301 | 20231221 | 145800 | 3727117500 | 22800 | 22750 | 22800 | 22750 | 205 |
| 302 | 20231221 | 145700 | 3722452800 | 22750 | 22750 | 22800 | 22750 | 188 |
| 303 | 20231221 | 145600 | 3718172700 | 22750 | 22750 | 22800 | 22750 | 187 |
| 304 | 20231221 | 145500 | 3713917350 | 22750 | 22750 | 22800 | 22750 | 154 |
| 305 | 20231221 | 145400 | 3710412150 | 22750 | 22750 | 22850 | 22750 | 143 |
| 306 | 20231221 | 145300 | 3707156400 | 22750 | 22750 | 22850 | 22750 | 126 |
| 307 | 20231221 | 145200 | 3704287950 | 22750 | 22800 | 22850 | 22750 | 141 |
| 308 | 20231221 | 145100 | 3701077800 | 22750 | 22750 | 22750 | 22750 | 191 |
| 309 | 20231221 | 145000 | 3696732550 | 22750 | 22800 | 22900 | 22750 | 239 |
| 310 | 20231221 | 144900 | 3691283950 | 22800 | 22800 | 22900 | 22800 | 322 |
| 311 | 20231221 | 144800 | 3683940850 | 22850 | 22800 | 22950 | 22800 | 283 |
| 312 | 20231221 | 144700 | 3677474150 | 22850 | 22800 | 22850 | 22800 | 54 |
| 313 | 20231221 | 144600 | 3676242800 | 22850 | 22800 | 22850 | 22800 | 133 |
| 314 | 20231221 | 144500 | 3673209900 | 22800 | 22900 | 22900 | 22800 | 284 |
| 315 | 20231221 | 144400 | 3666723200 | 22800 | 22850 | 22900 | 22800 | 112 |
| 316 | 20231221 | 144300 | 3664167200 | 22800 | 22800 | 22900 | 22800 | 44 |
| 317 | 20231221 | 144200 | 3663162800 | 22900 | 22850 | 22900 | 22800 | 33 |
| 318 | 20231221 | 144100 | 3662409350 | 22900 | 22800 | 22900 | 22800 | 41 |
| 319 | 20231221 | 144000 | 3661473000 | 22850 | 22800 | 22850 | 22800 | 255 |
| 320 | 20231221 | 143900 | 3655647350 | 22850 | 22800 | 22850 | 22800 | 52 |
| 321 | 20231221 | 143800 | 3654461150 | 22850 | 22850 | 22850 | 22800 | 252 |
| 322 | 20231221 | 143700 | 3648714650 | 22850 | 22750 | 22850 | 22750 | 590 |
| 323 | 20231221 | 143600 | 3635269200 | 22800 | 22750 | 22800 | 22650 | 194 |
| 324 | 20231221 | 143500 | 3630856200 | 22700 | 22650 | 22750 | 22650 | 392 |
| 325 | 20231221 | 143400 | 3621961100 | 22650 | 22700 | 22750 | 22650 | 63 |
| 326 | 20231221 | 143300 | 3620530850 | 22750 | 22750 | 22750 | 22700 | 227 |
| 327 | 20231221 | 143200 | 3615377750 | 22750 | 22700 | 22750 | 22700 | 58 |
| 328 | 20231221 | 143100 | 3614060600 | 22750 | 22700 | 22750 | 22700 | 31 |
| 329 | 20231221 | 143000 | 3613356350 | 22700 | 22700 | 22750 | 22700 | 109 |
| 330 | 20231221 | 142900 | 3610880650 | 22700 | 22750 | 22800 | 22700 | 145 |
| 331 | 20231221 | 142800 | 3607584000 | 22700 | 22700 | 22800 | 22700 | 111 |
| 332 | 20231221 | 142700 | 3605063900 | 22750 | 22750 | 22800 | 22750 | 327 |
| 333 | 20231221 | 142600 | 3597623800 | 22700 | 22700 | 22750 | 22700 | 639 |
| 334 | 20231221 | 142500 | 3583093150 | 22700 | 22700 | 22750 | 22700 | 47 |
| 335 | 20231221 | 142400 | 3582025850 | 22750 | 22700 | 22750 | 22700 | 61 |
| 336 | 20231221 | 142300 | 3580640450 | 22750 | 22700 | 22750 | 22700 | 149 |
| 337 | 20231221 | 142200 | 3577257400 | 22700 | 22800 | 22800 | 22700 | 1126 |
| 338 | 20231221 | 142100 | 3551636500 | 22750 | 22750 | 22850 | 22750 | 66 |
| 339 | 20231221 | 142000 | 3550132900 | 22750 | 22750 | 22850 | 22750 | 114 |
| 340 | 20231221 | 141900 | 3547538450 | 22800 | 22750 | 22800 | 22750 | 20 |
| 341 | 20231221 | 141800 | 3547082850 | 22850 | 22750 | 22850 | 22750 | 76 |
| 342 | 20231221 | 141700 | 3545350800 | 22850 | 22850 | 22850 | 22750 | 46 |
| 343 | 20231221 | 141600 | 3544302300 | 22750 | 22750 | 22850 | 22750 | 55 |
| 344 | 20231221 | 141500 | 3543049200 | 22850 | 22800 | 22850 | 22750 | 167 |
| 345 | 20231221 | 141400 | 3539247400 | 22850 | 22800 | 22850 | 22800 | 158 |
| 346 | 20231221 | 141300 | 3535644900 | 22850 | 22800 | 22850 | 22800 | 33 |
| 347 | 20231221 | 141200 | 3534892000 | 22900 | 22900 | 22950 | 22850 | 235 |
| 348 | 20231221 | 141100 | 3529521300 | 22900 | 22950 | 22950 | 22900 | 110 |
| 349 | 20231221 | 141000 | 3527001900 | 22950 | 22900 | 22950 | 22900 | 112 |
| 350 | 20231221 | 140900 | 3524437050 | 22900 | 22850 | 22900 | 22850 | 873 |
| 351 | 20231221 | 140800 | 3504487950 | 22850 | 22850 | 22850 | 22850 | 15 |
| 352 | 20231221 | 140700 | 3504145200 | 22750 | 22700 | 22800 | 22700 | 2125 |
| 353 | 20231221 | 140600 | 3455741950 | 22750 | 22700 | 22750 | 22700 | 18 |
| 354 | 20231221 | 140500 | 3455333000 | 22750 | 22750 | 22750 | 22700 | 6 |
| 355 | 20231221 | 140400 | 3455196600 | 22700 | 22700 | 22750 | 22700 | 29 |
| 356 | 20231221 | 140300 | 3454537700 | 22700 | 22700 | 22750 | 22700 | 235 |
| 357 | 20231221 | 140200 | 3449202700 | 22750 | 22750 | 22750 | 22750 | 24 |
| 358 | 20231221 | 140100 | 3448656700 | 22750 | 22750 | 22750 | 22700 | 16 |
| 359 | 20231221 | 140000 | 3448292800 | 22750 | 22750 | 22750 | 22750 | 2 |
| 360 | 20231221 | 135900 | 3448247300 | 22750 | 22700 | 22750 | 22700 | 198 |
| 361 | 20231221 | 135800 | 3443752150 | 22700 | 22700 | 22750 | 22700 | 224 |
| 362 | 20231221 | 135700 | 3438665050 | 22700 | 22700 | 22750 | 22700 | 462 |
| 363 | 20231221 | 135600 | 3428175800 | 22700 | 22800 | 22800 | 22700 | 3335 |
| 364 | 20231221 | 135500 | 3352329000 | 22850 | 22850 | 22850 | 22850 | 14 |
| 365 | 20231221 | 135400 | 3352009100 | 22800 | 22850 | 22850 | 22800 | 196 |
| 366 | 20231221 | 135300 | 3347533550 | 22800 | 22850 | 22850 | 22800 | 65 |
| 367 | 20231221 | 135200 | 3346048950 | 22850 | 22850 | 22900 | 22800 | 375 |
| 368 | 20231221 | 135100 | 3337479950 | 22900 | 22900 | 22900 | 22900 | 2 |
| 369 | 20231221 | 135000 | 3337434150 | 22900 | 22900 | 22950 | 22900 | 180 |
| 370 | 20231221 | 134900 | 3333312100 | 22950 | 22900 | 22950 | 22900 | 22 |
| 371 | 20231221 | 134800 | 3332807750 | 22900 | 22900 | 22900 | 22900 | 72 |
| 372 | 20231221 | 134700 | 3331158950 | 22850 | 22900 | 22900 | 22850 | 25 |
| 373 | 20231221 | 134600 | 3330587050 | 22900 | 22900 | 22950 | 22850 | 154 |
| 374 | 20231221 | 134500 | 3327066950 | 22900 | 22900 | 22950 | 22900 | 13 |
| 375 | 20231221 | 134400 | 3326769200 | 22950 | 22900 | 22950 | 22900 | 20 |
| 376 | 20231221 | 134300 | 3326310750 | 22950 | 22900 | 22950 | 22900 | 56 |
| 377 | 20231221 | 134200 | 3325027500 | 22950 | 22850 | 22950 | 22850 | 532 |
| 378 | 20231221 | 134100 | 3312866650 | 22950 | 22900 | 22950 | 22850 | 131 |
| 379 | 20231221 | 134000 | 3309872000 | 22950 | 22900 | 22950 | 22850 | 23 |
| 380 | 20231221 | 133900 | 3309344750 | 22900 | 22950 | 22950 | 22900 | 134 |
| 381 | 20231221 | 133800 | 3306275500 | 22950 | 22950 | 22950 | 22900 | 14 |
| 382 | 20231221 | 133700 | 3305954300 | 22900 | 22900 | 22900 | 22850 | 129 |
| 383 | 20231221 | 133600 | 3303000750 | 22900 | 22900 | 22900 | 22900 | 113 |
| 384 | 20231221 | 133500 | 3300413050 | 22950 | 22850 | 22950 | 22850 | 33 |
| 385 | 20231221 | 133400 | 3299657400 | 22900 | 22900 | 22950 | 22900 | 13 |
| 386 | 20231221 | 133300 | 3299359650 | 22950 | 22950 | 22950 | 22950 | 7 |
| 387 | 20231221 | 133200 | 3299199000 | 22900 | 22950 | 22950 | 22900 | 16 |
| 388 | 20231221 | 133100 | 3298832350 | 22950 | 22850 | 22950 | 22850 | 30 |
| 389 | 20231221 | 133000 | 3298145200 | 22950 | 22900 | 22950 | 22850 | 282 |
| 390 | 20231221 | 132900 | 3291690450 | 22900 | 23000 | 23000 | 22900 | 205 |
| 391 | 20231221 | 132800 | 3286994000 | 23000 | 22950 | 23000 | 22950 | 112 |
| 392 | 20231221 | 132700 | 3284418550 | 23000 | 22950 | 23000 | 22950 | 10 |
| 393 | 20231221 | 132600 | 3284188650 | 23000 | 22900 | 23000 | 22900 | 169 |
| 394 | 20231221 | 132500 | 3280317450 | 22950 | 23000 | 23000 | 22950 | 23 |
| 395 | 20231221 | 132400 | 3279788900 | 23000 | 22950 | 23000 | 22950 | 30 |
| 396 | 20231221 | 132300 | 3279099450 | 22900 | 23000 | 23000 | 22900 | 97 |
| 397 | 20231221 | 132200 | 3276876300 | 23000 | 23000 | 23000 | 22950 | 14 |
| 398 | 20231221 | 132100 | 3276554400 | 23000 | 22950 | 23000 | 22950 | 18 |
| 399 | 20231221 | 132000 | 3276141150 | 23000 | 23000 | 23000 | 23000 | 8 |
| 400 | 20231221 | 131900 | 3275957150 | 22950 | 22950 | 22950 | 22950 | 19 |
| 401 | 20231221 | 131800 | 3275521100 | 23000 | 22950 | 23100 | 22900 | 147 |
| 402 | 20231221 | 131700 | 3272146200 | 22950 | 23150 | 23150 | 22950 | 1413 |
| 403 | 20231221 | 131600 | 3239701700 | 23150 | 23200 | 23200 | 23000 | 3015 |
| 404 | 20231221 | 131500 | 3170239750 | 23150 | 23150 | 23150 | 23150 | 59 |
| 405 | 20231221 | 131400 | 3168873900 | 23200 | 23200 | 23200 | 23150 | 118 |
| 406 | 20231221 | 131300 | 3166141900 | 23200 | 23200 | 23200 | 23200 | 3 |
| 407 | 20231221 | 131200 | 3166072300 | 23150 | 23200 | 23200 | 23150 | 17 |
| 408 | 20231221 | 131100 | 3165677950 | 23150 | 23200 | 23200 | 23150 | 74 |
| 409 | 20231221 | 131000 | 3163964300 | 23200 | 23200 | 23200 | 23200 | 5 |
| 410 | 20231221 | 130900 | 3163848300 | 23200 | 23200 | 23200 | 23200 | 3 |
| 411 | 20231221 | 130800 | 3163778700 | 23250 | 23200 | 23250 | 23200 | 3 |
| 412 | 20231221 | 130700 | 3163709050 | 23250 | 23250 | 23250 | 23150 | 128 |
| 413 | 20231221 | 130600 | 3160745500 | 23150 | 23200 | 23250 | 23150 | 221 |
| 414 | 20231221 | 130500 | 3155618600 | 23200 | 23150 | 23200 | 23150 | 143 |
| 415 | 20231221 | 130400 | 3152307350 | 23200 | 23200 | 23200 | 23200 | 850 |
| 416 | 20231221 | 130300 | 3132587350 | 23250 | 23250 | 23250 | 23250 | 2 |
| 417 | 20231221 | 130200 | 3132540850 | 23250 | 23250 | 23250 | 23250 | 45 |
| 418 | 20231221 | 130100 | 3131494600 | 23250 | 23250 | 23250 | 23250 | 0 |
| 419 | 20231221 | 130000 | 3131494600 | 23250 | 23300 | 23300 | 23250 | 903 |
| 420 | 20231221 | 125900 | 3110499700 | 23300 | 23250 | 23300 | 23250 | 1103 |
| 421 | 20231221 | 125800 | 3084854800 | 23250 | 23250 | 23300 | 23200 | 765 |
| 422 | 20231221 | 125700 | 3067072050 | 23300 | 23250 | 23300 | 23250 | 3 |
| 423 | 20231221 | 125600 | 3067002250 | 23300 | 23200 | 23300 | 23200 | 130 |
| 424 | 20231221 | 125500 | 3063985950 | 23300 | 23250 | 23300 | 23250 | 356 |
| 425 | 20231221 | 125400 | 3055708900 | 23250 | 23250 | 23250 | 23250 | 500 |
| 426 | 20231221 | 125300 | 3044083900 | 23250 | 23200 | 23250 | 23200 | 17 |
| 427 | 20231221 | 125200 | 3043689450 | 23200 | 23200 | 23250 | 23200 | 13 |
| 428 | 20231221 | 125100 | 3043387750 | 23250 | 23200 | 23250 | 23200 | 24 |
| 429 | 20231221 | 125000 | 3042830900 | 23150 | 23200 | 23250 | 23150 | 78 |
| 430 | 20231221 | 124900 | 3041025050 | 23250 | 23200 | 23250 | 23150 | 79 |
| 431 | 20231221 | 124800 | 3039192200 | 23250 | 23250 | 23250 | 23250 | 2 |
| 432 | 20231221 | 124700 | 3039145700 | 23250 | 23150 | 23250 | 23150 | 276 |
| 433 | 20231221 | 124600 | 3032755000 | 23150 | 23150 | 23150 | 23150 | 12 |
| 434 | 20231221 | 124500 | 3032477200 | 23150 | 23150 | 23200 | 23150 | 572 |
| 435 | 20231221 | 124400 | 3019235150 | 23200 | 23200 | 23250 | 23150 | 827 |
| 436 | 20231221 | 124300 | 3000051700 | 23250 | 23200 | 23250 | 23200 | 6 |
| 437 | 20231221 | 124200 | 2999912450 | 23250 | 23250 | 23300 | 23250 | 470 |
| 438 | 20231221 | 124100 | 2988984900 | 23300 | 23250 | 23300 | 23250 | 28 |
| 439 | 20231221 | 124000 | 2988333600 | 23300 | 23300 | 23300 | 23300 | 436 |
| 440 | 20231221 | 123900 | 2978174800 | 23300 | 23250 | 23300 | 23250 | 177 |
| 441 | 20231221 | 123800 | 2974058100 | 23250 | 23250 | 23250 | 23250 | 1 |
| 442 | 20231221 | 123700 | 2974034850 | 23250 | 23250 | 23250 | 23200 | 103 |
| 443 | 20231221 | 123600 | 2971640200 | 23300 | 23300 | 23300 | 23250 | 37 |
| 444 | 20231221 | 123500 | 2970779850 | 23250 | 23250 | 23250 | 23200 | 479 |
| 445 | 20231221 | 123400 | 2959643200 | 23200 | 23200 | 23250 | 23200 | 256 |
| 446 | 20231221 | 123300 | 2953694850 | 23250 | 23200 | 23250 | 23150 | 291 |
| 447 | 20231221 | 123200 | 2946945000 | 23250 | 23250 | 23250 | 23250 | 122 |
| 448 | 20231221 | 123100 | 2944108500 | 23250 | 23150 | 23250 | 23150 | 1199 |
| 449 | 20231221 | 123000 | 2916301450 | 23200 | 23200 | 23200 | 23150 | 17 |
| 450 | 20231221 | 122900 | 2915907600 | 23150 | 23150 | 23200 | 23150 | 18 |
| 451 | 20231221 | 122800 | 2915490350 | 23200 | 23300 | 23300 | 23150 | 424 |
| 452 | 20231221 | 122700 | 2905667250 | 23200 | 23100 | 23300 | 23100 | 1513 |
| 453 | 20231221 | 122600 | 2870515800 | 23200 | 23100 | 23200 | 23100 | 17 |
| 454 | 20231221 | 122500 | 2870122300 | 23150 | 23100 | 23150 | 23100 | 153 |
| 455 | 20231221 | 122400 | 2866587750 | 23100 | 23100 | 23100 | 23100 | 464 |
| 456 | 20231221 | 122300 | 2855869350 | 23100 | 23150 | 23200 | 23050 | 491 |
| 457 | 20231221 | 122200 | 2844548850 | 23100 | 23150 | 23150 | 23050 | 231 |
| 458 | 20231221 | 122100 | 2839218950 | 23100 | 23150 | 23150 | 23100 | 496 |
| 459 | 20231221 | 122000 | 2827751350 | 23150 | 23100 | 23150 | 23050 | 352 |
| 460 | 20231221 | 121900 | 2819613200 | 23100 | 23050 | 23100 | 23000 | 705 |
| 461 | 20231221 | 121800 | 2803337550 | 23050 | 23050 | 23050 | 23000 | 42 |
| 462 | 20231221 | 121700 | 2802371350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 463 | 20231221 | 121600 | 2802371350 | 23050 | 23050 | 23050 | 23050 | 2 |
| 464 | 20231221 | 121500 | 2802325250 | 23050 | 23000 | 23050 | 23000 | 435 |
| 465 | 20231221 | 121400 | 2792320200 | 23000 | 22950 | 23000 | 22950 | 4 |
| 466 | 20231221 | 121300 | 2792228300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 467 | 20231221 | 121200 | 2792228300 | 23000 | 22950 | 23000 | 22950 | 41 |
| 468 | 20231221 | 121100 | 2791287150 | 22900 | 23000 | 23000 | 22900 | 363 |
| 469 | 20231221 | 121000 | 2782957800 | 23050 | 22950 | 23050 | 22950 | 133 |
| 470 | 20231221 | 120900 | 2779905050 | 23050 | 23050 | 23050 | 23000 | 520 |
| 471 | 20231221 | 120800 | 2767944050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 472 | 20231221 | 120700 | 2767944050 | 23050 | 22950 | 23050 | 22950 | 10 |
| 473 | 20231221 | 120600 | 2767714250 | 23050 | 23050 | 23050 | 23050 | 100 |
| 474 | 20231221 | 120500 | 2765409250 | 23050 | 22950 | 23050 | 22950 | 93 |
| 475 | 20231221 | 120400 | 2763273800 | 23000 | 23000 | 23000 | 23000 | 1 |
| 476 | 20231221 | 120300 | 2763250800 | 23000 | 23000 | 23000 | 23000 | 6 |
| 477 | 20231221 | 120200 | 2763112800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 478 | 20231221 | 120100 | 2763112800 | 23050 | 23050 | 23050 | 23050 | 3 |
| 479 | 20231221 | 120000 | 2763043650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 480 | 20231221 | 115900 | 2763043650 | 23050 | 22950 | 23050 | 22950 | 133 |
| 481 | 20231221 | 115800 | 2759991000 | 23050 | 23050 | 23050 | 23050 | 2 |
| 482 | 20231221 | 115700 | 2759944900 | 23050 | 23000 | 23050 | 23000 | 47 |
| 483 | 20231221 | 115600 | 2758863850 | 23000 | 23000 | 23000 | 23000 | 4 |
| 484 | 20231221 | 115500 | 2758771850 | 23050 | 23000 | 23050 | 23000 | 107 |
| 485 | 20231221 | 115400 | 2756310800 | 23000 | 22950 | 23000 | 22950 | 12 |
| 486 | 20231221 | 115300 | 2756035300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 487 | 20231221 | 115200 | 2756035300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 488 | 20231221 | 115100 | 2756035300 | 23000 | 22950 | 23000 | 22950 | 3 |
| 489 | 20231221 | 115000 | 2755966400 | 23000 | 23000 | 23000 | 23000 | 15 |
| 490 | 20231221 | 114900 | 2755621400 | 23000 | 23000 | 23000 | 23000 | 3 |
| 491 | 20231221 | 114800 | 2755552400 | 23000 | 22950 | 23000 | 22950 | 316 |
| 492 | 20231221 | 114700 | 2748300050 | 23000 | 23050 | 23050 | 23000 | 414 |
| 493 | 20231221 | 114600 | 2738777950 | 23050 | 23100 | 23100 | 23050 | 847 |
| 494 | 20231221 | 114500 | 2719253500 | 23100 | 23050 | 23100 | 23050 | 6 |
| 495 | 20231221 | 114400 | 2719115150 | 23100 | 23100 | 23100 | 23050 | 4 |
| 496 | 20231221 | 114300 | 2719022850 | 23050 | 23100 | 23100 | 23050 | 44 |
| 497 | 20231221 | 114200 | 2718008500 | 23100 | 23100 | 23100 | 23100 | 0 |
| 498 | 20231221 | 114100 | 2718008500 | 23100 | 23100 | 23100 | 23100 | 3 |
| 499 | 20231221 | 114000 | 2717939200 | 23100 | 23050 | 23100 | 23050 | 3 |
| 500 | 20231221 | 113900 | 2717870000 | 23100 | 23100 | 23100 | 23100 | 2 |
| 501 | 20231221 | 113800 | 2717823800 | 23050 | 23050 | 23050 | 23050 | 118 |
| 502 | 20231221 | 113700 | 2715103900 | 23100 | 23050 | 23100 | 23050 | 148 |
| 503 | 20231221 | 113600 | 2711692350 | 23100 | 23050 | 23100 | 23050 | 11 |
| 504 | 20231221 | 113500 | 2711438600 | 23100 | 23100 | 23100 | 23100 | 5 |
| 505 | 20231221 | 113400 | 2711323100 | 23100 | 23100 | 23100 | 23100 | 3 |
| 506 | 20231221 | 113300 | 2711253800 | 23100 | 23100 | 23100 | 23100 | 0 |
| 507 | 20231221 | 113200 | 2711253800 | 23100 | 23050 | 23100 | 23050 | 17 |
| 508 | 20231221 | 113100 | 2710861750 | 23150 | 23150 | 23150 | 23150 | 13 |
| 509 | 20231221 | 113000 | 2710560800 | 23150 | 23150 | 23150 | 23150 | 0 |
| 510 | 20231221 | 112900 | 2710560800 | 23150 | 23100 | 23150 | 23100 | 105 |
| 511 | 20231221 | 112800 | 2708130150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 512 | 20231221 | 112700 | 2708130150 | 23150 | 23150 | 23150 | 23050 | 102 |
| 513 | 20231221 | 112600 | 2705778550 | 23150 | 23100 | 23150 | 23100 | 87 |
| 514 | 20231221 | 112500 | 2703768800 | 23150 | 23100 | 23150 | 23000 | 165 |
| 515 | 20231221 | 112400 | 2699963850 | 23150 | 23150 | 23200 | 23150 | 97 |
| 516 | 20231221 | 112300 | 2697718200 | 23150 | 23150 | 23200 | 23150 | 450 |
| 517 | 20231221 | 112200 | 2687300650 | 23250 | 23200 | 23250 | 23150 | 172 |
| 518 | 20231221 | 112100 | 2683309850 | 23200 | 23100 | 23200 | 23100 | 809 |
| 519 | 20231221 | 112000 | 2664556350 | 23150 | 23100 | 23150 | 23100 | 601 |
| 520 | 20231221 | 111900 | 2650666750 | 23100 | 23100 | 23100 | 23100 | 3 |
| 521 | 20231221 | 111800 | 2650597450 | 23100 | 23050 | 23100 | 23050 | 604 |
| 522 | 20231221 | 111700 | 2636675150 | 23050 | 23000 | 23050 | 22950 | 260 |
| 523 | 20231221 | 111600 | 2630695700 | 23000 | 22950 | 23000 | 22950 | 175 |
| 524 | 20231221 | 111500 | 2626679350 | 23000 | 23000 | 23000 | 23000 | 22 |
| 525 | 20231221 | 111400 | 2626173350 | 23000 | 22900 | 23000 | 22900 | 266 |
| 526 | 20231221 | 111300 | 2620072900 | 23000 | 22950 | 23000 | 22950 | 7 |
| 527 | 20231221 | 111200 | 2619912000 | 23000 | 22950 | 23000 | 22950 | 83 |
| 528 | 20231221 | 111100 | 2618006100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 529 | 20231221 | 111000 | 2618006100 | 22950 | 22950 | 22950 | 22850 | 15 |
| 530 | 20231221 | 110900 | 2617662950 | 22900 | 23000 | 23000 | 22900 | 123 |
| 531 | 20231221 | 110800 | 2614841650 | 23000 | 22900 | 23000 | 22900 | 139 |
| 532 | 20231221 | 110700 | 2611658350 | 22850 | 22850 | 22900 | 22850 | 603 |
| 533 | 20231221 | 110600 | 2597879700 | 22850 | 22850 | 22850 | 22850 | 1 |
| 534 | 20231221 | 110500 | 2597856850 | 22800 | 22850 | 22850 | 22800 | 34 |
| 535 | 20231221 | 110400 | 2597080000 | 22850 | 22850 | 22850 | 22850 | 1 |
| 536 | 20231221 | 110300 | 2597057150 | 22800 | 22800 | 22800 | 22750 | 406 |
| 537 | 20231221 | 110200 | 2587807450 | 22850 | 22850 | 22850 | 22800 | 4 |
| 538 | 20231221 | 110100 | 2587716150 | 22850 | 22800 | 22850 | 22800 | 5 |
| 539 | 20231221 | 110000 | 2587602100 | 22800 | 22800 | 22800 | 22800 | 278 |
| 540 | 20231221 | 105900 | 2581263700 | 22800 | 22750 | 22800 | 22750 | 24 |
| 541 | 20231221 | 105800 | 2580717600 | 22800 | 22750 | 22800 | 22750 | 134 |
| 542 | 20231221 | 105700 | 2577669050 | 22800 | 22800 | 22850 | 22800 | 216 |
| 543 | 20231221 | 105600 | 2572743850 | 22800 | 22750 | 22800 | 22700 | 2033 |
| 544 | 20231221 | 105500 | 2526561650 | 22800 | 22750 | 22800 | 22750 | 610 |
| 545 | 20231221 | 105400 | 2512654150 | 22900 | 22750 | 22900 | 22750 | 1084 |
| 546 | 20231221 | 105300 | 2487979100 | 22800 | 22800 | 22800 | 22750 | 1331 |
| 547 | 20231221 | 105200 | 2457676600 | 22900 | 22900 | 22900 | 22800 | 67 |
| 548 | 20231221 | 105100 | 2456148500 | 22800 | 22850 | 22900 | 22800 | 325 |
| 549 | 20231221 | 105000 | 2448734650 | 22900 | 22900 | 22900 | 22850 | 171 |
| 550 | 20231221 | 104900 | 2444821950 | 22900 | 22900 | 22900 | 22850 | 521 |
| 551 | 20231221 | 104800 | 2432916950 | 22900 | 22900 | 22900 | 22900 | 0 |
| 552 | 20231221 | 104700 | 2432916950 | 22900 | 22800 | 22900 | 22800 | 137 |
| 553 | 20231221 | 104600 | 2429789150 | 22850 | 22900 | 22900 | 22750 | 5882 |
| 554 | 20231221 | 104500 | 2295729000 | 22900 | 22950 | 22950 | 22900 | 21 |
| 555 | 20231221 | 104400 | 2295247100 | 22900 | 22900 | 22950 | 22900 | 292 |
| 556 | 20231221 | 104300 | 2288560200 | 22900 | 22850 | 22900 | 22800 | 5733 |
| 557 | 20231221 | 104200 | 2157725300 | 22900 | 22850 | 22900 | 22850 | 247 |
| 558 | 20231221 | 104100 | 2152081100 | 22900 | 22850 | 22900 | 22850 | 57 |
| 559 | 20231221 | 104000 | 2150778500 | 22900 | 22900 | 22950 | 22850 | 1041 |
| 560 | 20231221 | 103900 | 2126941900 | 22950 | 22950 | 23000 | 22900 | 1441 |
| 561 | 20231221 | 103800 | 2093870950 | 23000 | 23050 | 23050 | 23000 | 26 |
| 562 | 20231221 | 103700 | 2093272750 | 23050 | 23000 | 23050 | 23000 | 3 |
| 563 | 20231221 | 103600 | 2093203650 | 23050 | 22900 | 23050 | 22900 | 1367 |
| 564 | 20231221 | 103500 | 2061844050 | 22950 | 23000 | 23000 | 22900 | 847 |
| 565 | 20231221 | 103400 | 2042405450 | 22950 | 23050 | 23050 | 22950 | 126 |
| 566 | 20231221 | 103300 | 2039512050 | 23000 | 23000 | 23000 | 23000 | 892 |
| 567 | 20231221 | 103200 | 2018996050 | 23100 | 23100 | 23100 | 23100 | 0 |
| 568 | 20231221 | 103100 | 2018996050 | 23100 | 23050 | 23100 | 23000 | 117 |
| 569 | 20231221 | 103000 | 2016304450 | 23050 | 23050 | 23050 | 23050 | 3 |
| 570 | 20231221 | 102900 | 2016235300 | 23050 | 23100 | 23100 | 23000 | 175 |
| 571 | 20231221 | 102800 | 2012207400 | 23050 | 23050 | 23100 | 23050 | 455 |
| 572 | 20231221 | 102700 | 2001719600 | 23000 | 23050 | 23050 | 23000 | 3 |
| 573 | 20231221 | 102600 | 2001650550 | 23050 | 23000 | 23050 | 23000 | 309 |
| 574 | 20231221 | 102500 | 1994543400 | 23050 | 23150 | 23150 | 23050 | 885 |
| 575 | 20231221 | 102400 | 1974099600 | 23150 | 23150 | 23150 | 23150 | 63 |
| 576 | 20231221 | 102300 | 1972641150 | 23100 | 23150 | 23150 | 23100 | 47 |
| 577 | 20231221 | 102200 | 1971553200 | 23150 | 23100 | 23150 | 23100 | 2133 |
| 578 | 20231221 | 102100 | 1922206000 | 23100 | 23100 | 23100 | 23100 | 0 |
| 579 | 20231221 | 102000 | 1922206000 | 23100 | 23000 | 23100 | 23000 | 1978 |
| 580 | 20231221 | 101900 | 1876661550 | 23000 | 23000 | 23000 | 23000 | 283 |
| 581 | 20231221 | 101800 | 1870152550 | 23000 | 23000 | 23000 | 23000 | 331 |
| 582 | 20231221 | 101700 | 1862539550 | 23000 | 22950 | 23000 | 22950 | 577 |
| 583 | 20231221 | 101600 | 1849276200 | 23000 | 22950 | 23000 | 22950 | 41 |
| 584 | 20231221 | 101500 | 1848333300 | 23000 | 22950 | 23000 | 22950 | 28 |
| 585 | 20231221 | 101400 | 1847690050 | 23000 | 22950 | 23000 | 22950 | 21 |
| 586 | 20231221 | 101300 | 1847208050 | 23000 | 23000 | 23000 | 23000 | 3 |
| 587 | 20231221 | 101200 | 1847139050 | 23000 | 22950 | 23000 | 22950 | 4 |
| 588 | 20231221 | 101100 | 1847047150 | 23000 | 22950 | 23000 | 22950 | 71 |
| 589 | 20231221 | 101000 | 1845417650 | 23000 | 23000 | 23000 | 23000 | 50 |
| 590 | 20231221 | 100900 | 1844267650 | 23000 | 23050 | 23050 | 22950 | 1115 |
| 591 | 20231221 | 100800 | 1818653000 | 23050 | 23000 | 23050 | 23000 | 33 |
| 592 | 20231221 | 100700 | 1817893900 | 23000 | 23000 | 23000 | 23000 | 491 |
| 593 | 20231221 | 100600 | 1806600900 | 23050 | 23050 | 23100 | 23000 | 258 |
| 594 | 20231221 | 100500 | 1800661500 | 23050 | 23100 | 23100 | 23000 | 284 |
| 595 | 20231221 | 100400 | 1794125250 | 23050 | 23050 | 23100 | 23050 | 1103 |
| 596 | 20231221 | 100300 | 1768701050 | 23100 | 23100 | 23100 | 23050 | 469 |
| 597 | 20231221 | 100200 | 1757869250 | 23100 | 23100 | 23100 | 23100 | 89 |
| 598 | 20231221 | 100100 | 1755813350 | 23150 | 23150 | 23150 | 23150 | 29 |
| 599 | 20231221 | 100000 | 1755142000 | 23100 | 23200 | 23200 | 23100 | 423 |
| 600 | 20231221 | 095900 | 1745370250 | 23200 | 23150 | 23200 | 23150 | 503 |
| 601 | 20231221 | 095800 | 1733700700 | 23200 | 23150 | 23200 | 23100 | 2095 |
| 602 | 20231221 | 095700 | 1685204850 | 23150 | 23200 | 23200 | 23150 | 22 |
| 603 | 20231221 | 095600 | 1684695400 | 23150 | 23150 | 23150 | 23150 | 1224 |
| 604 | 20231221 | 095500 | 1656359800 | 23200 | 23200 | 23200 | 23150 | 580 |
| 605 | 20231221 | 095400 | 1642918600 | 23200 | 23250 | 23250 | 23200 | 1314 |
| 606 | 20231221 | 095300 | 1612383600 | 23300 | 23300 | 23300 | 23250 | 30 |
| 607 | 20231221 | 095200 | 1611685000 | 23250 | 23350 | 23350 | 23250 | 1313 |
| 608 | 20231221 | 095100 | 1581157250 | 23350 | 23300 | 23350 | 23300 | 48 |
| 609 | 20231221 | 095000 | 1580038600 | 23350 | 23300 | 23350 | 23250 | 2447 |
| 610 | 20231221 | 094900 | 1523022700 | 23400 | 23350 | 23400 | 23300 | 56 |
| 611 | 20231221 | 094800 | 1521716000 | 23400 | 23350 | 23400 | 23350 | 1883 |
| 612 | 20231221 | 094700 | 1477747850 | 23400 | 23400 | 23450 | 23350 | 213 |
| 613 | 20231221 | 094600 | 1472765700 | 23450 | 23450 | 23500 | 23450 | 2409 |
| 614 | 20231221 | 094500 | 1416229750 | 23500 | 23400 | 23500 | 23400 | 1635 |
| 615 | 20231221 | 094400 | 1377896300 | 23350 | 23450 | 23500 | 23350 | 1720 |
| 616 | 20231221 | 094300 | 1337605350 | 23500 | 23450 | 23500 | 23450 | 3076 |
| 617 | 20231221 | 094200 | 1265471350 | 23450 | 23400 | 23450 | 23400 | 1989 |
| 618 | 20231221 | 094100 | 1218928350 | 23350 | 23400 | 23400 | 23350 | 2272 |
| 619 | 20231221 | 094000 | 1165826050 | 23400 | 23350 | 23400 | 23300 | 2120 |
| 620 | 20231221 | 093900 | 1116325400 | 23350 | 23350 | 23350 | 23300 | 831 |
| 621 | 20231221 | 093800 | 1096937550 | 23350 | 23300 | 23350 | 23300 | 180 |
| 622 | 20231221 | 093700 | 1092735200 | 23300 | 23300 | 23350 | 23300 | 1082 |
| 623 | 20231221 | 093600 | 1067522050 | 23300 | 23300 | 23300 | 23250 | 125 |
| 624 | 20231221 | 093500 | 1064609700 | 23300 | 23300 | 23300 | 23300 | 870 |
| 625 | 20231221 | 093400 | 1044338700 | 23300 | 23300 | 23300 | 23250 | 312 |
| 626 | 20231221 | 093300 | 1037069200 | 23300 | 23250 | 23300 | 23250 | 271 |
| 627 | 20231221 | 093200 | 1030766600 | 23250 | 23250 | 23250 | 23150 | 969 |
| 628 | 20231221 | 093100 | 1008255950 | 23250 | 23250 | 23250 | 23200 | 78 |
| 629 | 20231221 | 093000 | 1006443950 | 23250 | 23250 | 23250 | 23150 | 338 |
| 630 | 20231221 | 092900 | 998607950 | 23150 | 23300 | 23300 | 23100 | 2572 |
| 631 | 20231221 | 092800 | 938999250 | 23300 | 23250 | 23300 | 23250 | 323 |
| 632 | 20231221 | 092700 | 931489450 | 23300 | 23300 | 23300 | 23250 | 570 |
| 633 | 20231221 | 092600 | 918234750 | 23300 | 23350 | 23350 | 23300 | 766 |
| 634 | 20231221 | 092500 | 900382950 | 23350 | 23350 | 23350 | 23300 | 559 |
| 635 | 20231221 | 092400 | 887350300 | 23300 | 23300 | 23300 | 23250 | 857 |
| 636 | 20231221 | 092300 | 867382900 | 23250 | 23150 | 23300 | 23150 | 5426 |
| 637 | 20231221 | 092200 | 741381550 | 23150 | 23050 | 23150 | 23050 | 813 |
| 638 | 20231221 | 092100 | 722604200 | 23100 | 23100 | 23100 | 23000 | 1708 |
| 639 | 20231221 | 092000 | 683243450 | 23150 | 23050 | 23150 | 23050 | 2249 |
| 640 | 20231221 | 091900 | 631262000 | 23100 | 23050 | 23100 | 23050 | 2598 |
| 641 | 20231221 | 091800 | 571275700 | 23100 | 23100 | 23100 | 23100 | 19 |
| 642 | 20231221 | 091700 | 570836800 | 23100 | 23050 | 23100 | 23050 | 2287 |
| 643 | 20231221 | 091600 | 518071200 | 23000 | 23050 | 23100 | 23000 | 1409 |
| 644 | 20231221 | 091500 | 485608400 | 23050 | 23000 | 23050 | 22950 | 1440 |
| 645 | 20231221 | 091400 | 452461450 | 22950 | 22950 | 23000 | 22950 | 147 |
| 646 | 20231221 | 091300 | 449087600 | 23000 | 23000 | 23000 | 23000 | 151 |
| 647 | 20231221 | 091200 | 445614600 | 23050 | 23000 | 23050 | 23000 | 656 |
| 648 | 20231221 | 091100 | 430526300 | 23050 | 23150 | 23150 | 23050 | 1254 |
| 649 | 20231221 | 091000 | 401543600 | 23150 | 23000 | 23150 | 23000 | 2359 |
| 650 | 20231221 | 090900 | 347110300 | 23000 | 23000 | 23000 | 23000 | 208 |
| 651 | 20231221 | 090800 | 342326300 | 23000 | 23000 | 23050 | 22950 | 678 |
| 652 | 20231221 | 090700 | 326731250 | 23000 | 22950 | 23000 | 22950 | 1622 |
| 653 | 20231221 | 090600 | 289461300 | 23000 | 22850 | 23100 | 22850 | 3220 |
| 654 | 20231221 | 090500 | 215454550 | 22850 | 22650 | 22850 | 22650 | 2364 |
| 655 | 20231221 | 090400 | 161608350 | 22650 | 22600 | 22700 | 22550 | 344 |
| 656 | 20231221 | 090300 | 153828650 | 22600 | 22700 | 22700 | 22550 | 129 |
| 657 | 20231221 | 090200 | 150912950 | 22700 | 22600 | 22700 | 22500 | 328 |
| 658 | 20231221 | 090100 | 143508950 | 22400 | 22450 | 22600 | 22350 | 2530 |
| 659 | 20231221 | 090000 | 86523400 | 22450 | 22100 | 22600 | 22100 | 3852 |