35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 195600 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 7549 |
| 3 | 20231207 | 195500 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 4 | 20231207 | 195400 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 5 | 20231207 | 195300 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 6 | 20231207 | 195200 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 7 | 20231207 | 195100 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 8 | 20231207 | 195000 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 9 | 20231207 | 194900 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 10 | 20231207 | 194800 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 11 | 20231207 | 194700 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 12 | 20231207 | 194600 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 13 | 20231207 | 194500 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 14 | 20231207 | 194400 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 15 | 20231207 | 194300 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 16 | 20231207 | 194200 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 17 | 20231207 | 194100 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 18 | 20231207 | 194000 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 19 | 20231207 | 193900 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 20 | 20231207 | 193800 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 21 | 20231207 | 193700 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 22 | 20231207 | 193600 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 23 | 20231207 | 193500 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 24 | 20231207 | 193400 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 25 | 20231207 | 193300 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 26 | 20231207 | 193200 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 27 | 20231207 | 193100 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 28 | 20231207 | 193000 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 29 | 20231207 | 192900 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 30 | 20231207 | 192800 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 31 | 20231207 | 192700 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 32 | 20231207 | 192600 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 7549 |
| 33 | 20231207 | 192500 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 34 | 20231207 | 192400 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 35 | 20231207 | 192300 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 36 | 20231207 | 192200 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 37 | 20231207 | 192100 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 38 | 20231207 | 192000 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 39 | 20231207 | 191900 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 40 | 20231207 | 191800 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 41 | 20231207 | 191700 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 42 | 20231207 | 191600 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 43 | 20231207 | 191500 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 44 | 20231207 | 191400 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 45 | 20231207 | 191300 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 46 | 20231207 | 191200 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 47 | 20231207 | 191100 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 48 | 20231207 | 191000 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 49 | 20231207 | 190900 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 50 | 20231207 | 190800 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 51 | 20231207 | 190700 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 52 | 20231207 | 190600 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 53 | 20231207 | 190500 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 54 | 20231207 | 190400 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 55 | 20231207 | 190300 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 56 | 20231207 | 190200 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 57 | 20231207 | 190100 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 58 | 20231207 | 190000 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 59 | 20231207 | 185900 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 60 | 20231207 | 185800 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 61 | 20231207 | 185700 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 62 | 20231207 | 185600 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 7549 |
| 63 | 20231207 | 185500 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 64 | 20231207 | 185400 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 65 | 20231207 | 185300 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 66 | 20231207 | 185200 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 67 | 20231207 | 185100 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 68 | 20231207 | 185000 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 69 | 20231207 | 184900 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 70 | 20231207 | 184800 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 71 | 20231207 | 184700 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 72 | 20231207 | 184600 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 73 | 20231207 | 184500 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 74 | 20231207 | 184400 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 75 | 20231207 | 184300 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 76 | 20231207 | 184200 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 77 | 20231207 | 184100 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 78 | 20231207 | 184000 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 79 | 20231207 | 183900 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 80 | 20231207 | 183800 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 81 | 20231207 | 183700 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 82 | 20231207 | 183600 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 83 | 20231207 | 183500 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 84 | 20231207 | 183400 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 85 | 20231207 | 183300 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 86 | 20231207 | 183200 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 87 | 20231207 | 183100 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 88 | 20231207 | 183000 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 89 | 20231207 | 182900 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 90 | 20231207 | 182800 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 91 | 20231207 | 182700 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 92 | 20231207 | 182600 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 7549 |
| 93 | 20231207 | 182500 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 94 | 20231207 | 182400 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 95 | 20231207 | 182300 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 96 | 20231207 | 182200 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 97 | 20231207 | 182100 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 98 | 20231207 | 182000 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 99 | 20231207 | 181900 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 100 | 20231207 | 181800 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 101 | 20231207 | 181700 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 102 | 20231207 | 181600 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 103 | 20231207 | 181500 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 104 | 20231207 | 181400 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 105 | 20231207 | 181300 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 106 | 20231207 | 181200 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 107 | 20231207 | 181100 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 108 | 20231207 | 181000 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 109 | 20231207 | 180900 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 110 | 20231207 | 180800 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 111 | 20231207 | 180700 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 112 | 20231207 | 180600 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 113 | 20231207 | 180500 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 114 | 20231207 | 180400 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 115 | 20231207 | 180300 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 116 | 20231207 | 180200 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 117 | 20231207 | 180100 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 118 | 20231207 | 180000 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 119 | 20231207 | 175900 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 120 | 20231207 | 175800 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 121 | 20231207 | 175700 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 122 | 20231207 | 175600 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 7549 |
| 123 | 20231207 | 175500 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 124 | 20231207 | 175400 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 125 | 20231207 | 175300 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 126 | 20231207 | 175200 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 127 | 20231207 | 175100 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 128 | 20231207 | 175000 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 129 | 20231207 | 174900 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 130 | 20231207 | 174800 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 131 | 20231207 | 174700 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 132 | 20231207 | 174600 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 133 | 20231207 | 174500 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 134 | 20231207 | 174400 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 135 | 20231207 | 174300 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 136 | 20231207 | 174200 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 137 | 20231207 | 174100 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 138 | 20231207 | 174000 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 139 | 20231207 | 173900 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 140 | 20231207 | 173800 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 141 | 20231207 | 173700 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 142 | 20231207 | 173600 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 143 | 20231207 | 173500 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 144 | 20231207 | 173400 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 145 | 20231207 | 173300 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 146 | 20231207 | 173200 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 147 | 20231207 | 173100 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 148 | 20231207 | 173000 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 149 | 20231207 | 172900 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 150 | 20231207 | 172800 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 151 | 20231207 | 172700 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 152 | 20231207 | 172600 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 7549 |
| 153 | 20231207 | 172500 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 154 | 20231207 | 172400 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 155 | 20231207 | 172300 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 156 | 20231207 | 172200 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 157 | 20231207 | 172100 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 158 | 20231207 | 172000 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 159 | 20231207 | 171900 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 160 | 20231207 | 171800 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 161 | 20231207 | 171700 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 162 | 20231207 | 171600 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 163 | 20231207 | 171500 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 164 | 20231207 | 171400 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 165 | 20231207 | 171300 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 166 | 20231207 | 171200 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 167 | 20231207 | 171100 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 168 | 20231207 | 171000 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 169 | 20231207 | 170900 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 170 | 20231207 | 170800 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 171 | 20231207 | 170700 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 172 | 20231207 | 170600 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 173 | 20231207 | 170500 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 174 | 20231207 | 170400 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 175 | 20231207 | 170300 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 176 | 20231207 | 170200 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 177 | 20231207 | 170100 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 178 | 20231207 | 170000 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 179 | 20231207 | 165900 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 180 | 20231207 | 165800 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 181 | 20231207 | 165700 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 182 | 20231207 | 165600 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 7549 |
| 183 | 20231207 | 165500 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 184 | 20231207 | 165400 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 185 | 20231207 | 165300 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 186 | 20231207 | 165200 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 187 | 20231207 | 165100 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 188 | 20231207 | 165000 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 189 | 20231207 | 164900 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 190 | 20231207 | 164800 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 191 | 20231207 | 164700 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 192 | 20231207 | 164600 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 193 | 20231207 | 164500 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 194 | 20231207 | 164400 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 195 | 20231207 | 164300 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 196 | 20231207 | 164200 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 197 | 20231207 | 164100 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 198 | 20231207 | 164000 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 199 | 20231207 | 163900 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 200 | 20231207 | 163800 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 201 | 20231207 | 163700 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 202 | 20231207 | 163600 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 203 | 20231207 | 163500 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 204 | 20231207 | 163400 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 205 | 20231207 | 163300 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 206 | 20231207 | 163200 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 207 | 20231207 | 163100 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 208 | 20231207 | 163000 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 209 | 20231207 | 162900 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 210 | 20231207 | 162800 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 211 | 20231207 | 162700 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 212 | 20231207 | 162600 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 7549 |
| 213 | 20231207 | 162500 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 214 | 20231207 | 162400 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 215 | 20231207 | 162300 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 216 | 20231207 | 162200 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 217 | 20231207 | 162100 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 218 | 20231207 | 162000 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 219 | 20231207 | 161900 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 220 | 20231207 | 161800 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 221 | 20231207 | 161700 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 222 | 20231207 | 161600 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 223 | 20231207 | 161500 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 224 | 20231207 | 161400 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 225 | 20231207 | 161300 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 226 | 20231207 | 161200 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 227 | 20231207 | 161100 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 228 | 20231207 | 161000 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 229 | 20231207 | 160900 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 230 | 20231207 | 160800 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 231 | 20231207 | 160700 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 232 | 20231207 | 160600 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 233 | 20231207 | 160500 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 234 | 20231207 | 160400 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 235 | 20231207 | 160300 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 236 | 20231207 | 160200 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 237 | 20231207 | 160100 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 238 | 20231207 | 160000 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 239 | 20231207 | 155900 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 240 | 20231207 | 155800 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 241 | 20231207 | 155700 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 242 | 20231207 | 155600 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 7549 |
| 243 | 20231207 | 155500 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 244 | 20231207 | 155400 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 245 | 20231207 | 155300 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 246 | 20231207 | 155200 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 247 | 20231207 | 155100 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 248 | 20231207 | 155000 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 249 | 20231207 | 154900 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 250 | 20231207 | 154800 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 251 | 20231207 | 154700 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 252 | 20231207 | 154600 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 253 | 20231207 | 154500 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 254 | 20231207 | 154400 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 255 | 20231207 | 154300 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 256 | 20231207 | 154200 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 257 | 20231207 | 154100 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 258 | 20231207 | 154000 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 259 | 20231207 | 153900 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 260 | 20231207 | 153800 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 261 | 20231207 | 153700 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 262 | 20231207 | 153600 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 263 | 20231207 | 153500 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 264 | 20231207 | 153400 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 265 | 20231207 | 153300 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 266 | 20231207 | 153200 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 267 | 20231207 | 153100 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 0 |
| 268 | 20231207 | 153000 | 6883043200 | 21500 | 21500 | 21500 | 21500 | 7549 |
| 269 | 20231207 | 152900 | 6720739700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 270 | 20231207 | 152800 | 6720739700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 271 | 20231207 | 152700 | 6720739700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 272 | 20231207 | 152600 | 6720739700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 273 | 20231207 | 152500 | 6720739700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 274 | 20231207 | 152400 | 6720739700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 275 | 20231207 | 152300 | 6720739700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 276 | 20231207 | 152200 | 6720739700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 277 | 20231207 | 152100 | 6720739700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 278 | 20231207 | 152000 | 6720739700 | 21550 | 21550 | 21550 | 21550 | 0 |
| 279 | 20231207 | 151900 | 6720739700 | 21550 | 21500 | 21550 | 21450 | 3086 |
| 280 | 20231207 | 151800 | 6654390700 | 21550 | 21550 | 21550 | 21500 | 86 |
| 281 | 20231207 | 151700 | 6652537450 | 21500 | 21550 | 21600 | 21500 | 432 |
| 282 | 20231207 | 151600 | 6643232750 | 21550 | 21550 | 21600 | 21550 | 461 |
| 283 | 20231207 | 151500 | 6633294450 | 21600 | 21550 | 21600 | 21500 | 422 |
| 284 | 20231207 | 151400 | 6624198750 | 21500 | 21550 | 21600 | 21500 | 746 |
| 285 | 20231207 | 151300 | 6608127500 | 21600 | 21500 | 21600 | 21500 | 845 |
| 286 | 20231207 | 151200 | 6589906350 | 21500 | 21550 | 21600 | 21500 | 818 |
| 287 | 20231207 | 151100 | 6572297900 | 21550 | 21550 | 21600 | 21500 | 1572 |
| 288 | 20231207 | 151000 | 6538384000 | 21550 | 21550 | 21600 | 21500 | 749 |
| 289 | 20231207 | 150900 | 6522239350 | 21550 | 21550 | 21600 | 21500 | 905 |
| 290 | 20231207 | 150800 | 6502737100 | 21600 | 21550 | 21600 | 21500 | 579 |
| 291 | 20231207 | 150700 | 6490276600 | 21600 | 21600 | 21650 | 21550 | 1225 |
| 292 | 20231207 | 150600 | 6463868800 | 21600 | 21600 | 21600 | 21550 | 565 |
| 293 | 20231207 | 150500 | 6451682650 | 21550 | 21550 | 21600 | 21550 | 624 |
| 294 | 20231207 | 150400 | 6438223950 | 21600 | 21550 | 21600 | 21550 | 671 |
| 295 | 20231207 | 150300 | 6423758450 | 21550 | 21550 | 21600 | 21550 | 535 |
| 296 | 20231207 | 150200 | 6412222100 | 21550 | 21600 | 21650 | 21550 | 1025 |
| 297 | 20231207 | 150100 | 6390101150 | 21550 | 21550 | 21600 | 21550 | 640 |
| 298 | 20231207 | 150000 | 6376294750 | 21600 | 21650 | 21650 | 21550 | 705 |
| 299 | 20231207 | 145900 | 6361091100 | 21600 | 21550 | 21650 | 21550 | 889 |
| 300 | 20231207 | 145800 | 6341899350 | 21550 | 21550 | 21650 | 21550 | 1024 |
| 301 | 20231207 | 145700 | 6319820600 | 21550 | 21600 | 21600 | 21550 | 1595 |
| 302 | 20231207 | 145600 | 6285418200 | 21600 | 21600 | 21650 | 21550 | 792 |
| 303 | 20231207 | 145500 | 6268327000 | 21550 | 21600 | 21650 | 21550 | 790 |
| 304 | 20231207 | 145400 | 6251279850 | 21600 | 21550 | 21650 | 21550 | 971 |
| 305 | 20231207 | 145300 | 6230318700 | 21550 | 21600 | 21600 | 21550 | 812 |
| 306 | 20231207 | 145200 | 6212806800 | 21600 | 21600 | 21600 | 21550 | 826 |
| 307 | 20231207 | 145100 | 6194984150 | 21550 | 21550 | 21600 | 21550 | 783 |
| 308 | 20231207 | 145000 | 6178100450 | 21550 | 21600 | 21600 | 21550 | 674 |
| 309 | 20231207 | 144900 | 6163562750 | 21550 | 21600 | 21600 | 21550 | 850 |
| 310 | 20231207 | 144800 | 6145225750 | 21600 | 21550 | 21600 | 21550 | 756 |
| 311 | 20231207 | 144700 | 6128918450 | 21550 | 21550 | 21650 | 21550 | 793 |
| 312 | 20231207 | 144600 | 6111817350 | 21600 | 21550 | 21600 | 21550 | 711 |
| 313 | 20231207 | 144500 | 6096483450 | 21650 | 21600 | 21650 | 21550 | 930 |
| 314 | 20231207 | 144400 | 6076404100 | 21550 | 21600 | 21650 | 21550 | 600 |
| 315 | 20231207 | 144300 | 6063459850 | 21600 | 21600 | 21650 | 21550 | 1339 |
| 316 | 20231207 | 144200 | 6034533400 | 21650 | 21600 | 21650 | 21550 | 587 |
| 317 | 20231207 | 144100 | 6021847300 | 21600 | 21550 | 21600 | 21550 | 594 |
| 318 | 20231207 | 144000 | 6009029550 | 21550 | 21550 | 21600 | 21550 | 663 |
| 319 | 20231207 | 143900 | 5994732250 | 21600 | 21550 | 21600 | 21550 | 525 |
| 320 | 20231207 | 143800 | 5983403350 | 21600 | 21600 | 21600 | 21550 | 815 |
| 321 | 20231207 | 143700 | 5965818750 | 21550 | 21550 | 21600 | 21550 | 574 |
| 322 | 20231207 | 143600 | 5953437200 | 21600 | 21700 | 21700 | 21600 | 1234 |
| 323 | 20231207 | 143500 | 5926769400 | 21600 | 21600 | 21650 | 21600 | 563 |
| 324 | 20231207 | 143400 | 5914591850 | 21600 | 21650 | 21650 | 21600 | 911 |
| 325 | 20231207 | 143300 | 5894893950 | 21600 | 21600 | 21700 | 21600 | 463 |
| 326 | 20231207 | 143200 | 5884878550 | 21650 | 21650 | 21650 | 21600 | 1242 |
| 327 | 20231207 | 143100 | 5858011350 | 21650 | 21650 | 21650 | 21600 | 695 |
| 328 | 20231207 | 143000 | 5842976700 | 21600 | 21600 | 21650 | 21600 | 560 |
| 329 | 20231207 | 142900 | 5830870950 | 21600 | 21650 | 21650 | 21600 | 321 |
| 330 | 20231207 | 142800 | 5823929450 | 21600 | 21650 | 21650 | 21600 | 536 |
| 331 | 20231207 | 142700 | 5812337150 | 21650 | 21650 | 21650 | 21600 | 544 |
| 332 | 20231207 | 142600 | 5800567100 | 21600 | 21600 | 21650 | 21600 | 456 |
| 333 | 20231207 | 142500 | 5790703900 | 21600 | 21650 | 21700 | 21600 | 494 |
| 334 | 20231207 | 142400 | 5780015500 | 21650 | 21550 | 21650 | 21550 | 660 |
| 335 | 20231207 | 142300 | 5765747900 | 21600 | 21650 | 21650 | 21550 | 1346 |
| 336 | 20231207 | 142200 | 5736671700 | 21650 | 21650 | 21650 | 21600 | 383 |
| 337 | 20231207 | 142100 | 5728396600 | 21650 | 21650 | 21650 | 21600 | 527 |
| 338 | 20231207 | 142000 | 5716997950 | 21600 | 21650 | 21650 | 21600 | 535 |
| 339 | 20231207 | 141900 | 5705427200 | 21650 | 21650 | 21650 | 21600 | 566 |
| 340 | 20231207 | 141800 | 5693189100 | 21650 | 21650 | 21650 | 21600 | 506 |
| 341 | 20231207 | 141700 | 5682241300 | 21600 | 21650 | 21650 | 21600 | 704 |
| 342 | 20231207 | 141600 | 5667018550 | 21600 | 21600 | 21650 | 21600 | 434 |
| 343 | 20231207 | 141500 | 5657634900 | 21650 | 21650 | 21650 | 21600 | 300 |
| 344 | 20231207 | 141400 | 5651147500 | 21600 | 21600 | 21650 | 21600 | 509 |
| 345 | 20231207 | 141300 | 5640138400 | 21600 | 21600 | 21650 | 21600 | 900 |
| 346 | 20231207 | 141200 | 5620684850 | 21650 | 21600 | 21650 | 21600 | 335 |
| 347 | 20231207 | 141100 | 5613440050 | 21600 | 21650 | 21650 | 21550 | 432 |
| 348 | 20231207 | 141000 | 5604112200 | 21650 | 21650 | 21650 | 21600 | 418 |
| 349 | 20231207 | 140900 | 5595074200 | 21600 | 21600 | 21650 | 21550 | 425 |
| 350 | 20231207 | 140800 | 5585900600 | 21650 | 21650 | 21650 | 21550 | 423 |
| 351 | 20231207 | 140700 | 5576756250 | 21700 | 21600 | 21700 | 21550 | 457 |
| 352 | 20231207 | 140600 | 5566873000 | 21650 | 21650 | 21700 | 21600 | 477 |
| 353 | 20231207 | 140500 | 5556545450 | 21600 | 21600 | 21700 | 21600 | 591 |
| 354 | 20231207 | 140400 | 5543759100 | 21600 | 21700 | 21700 | 21600 | 537 |
| 355 | 20231207 | 140300 | 5532136900 | 21650 | 21600 | 21650 | 21600 | 574 |
| 356 | 20231207 | 140200 | 5519715850 | 21650 | 21650 | 21650 | 21600 | 615 |
| 357 | 20231207 | 140100 | 5506413550 | 21600 | 21600 | 21650 | 21600 | 511 |
| 358 | 20231207 | 140000 | 5495366150 | 21650 | 21650 | 21650 | 21600 | 594 |
| 359 | 20231207 | 135900 | 5482522650 | 21600 | 21600 | 21650 | 21600 | 837 |
| 360 | 20231207 | 135800 | 5464416150 | 21600 | 21650 | 21650 | 21600 | 518 |
| 361 | 20231207 | 135700 | 5453212850 | 21600 | 21650 | 21650 | 21600 | 350 |
| 362 | 20231207 | 135600 | 5445642400 | 21600 | 21650 | 21650 | 21600 | 744 |
| 363 | 20231207 | 135500 | 5429552750 | 21650 | 21650 | 21650 | 21600 | 953 |
| 364 | 20231207 | 135400 | 5408931600 | 21650 | 21700 | 21700 | 21650 | 552 |
| 365 | 20231207 | 135300 | 5396972600 | 21700 | 21600 | 21700 | 21600 | 697 |
| 366 | 20231207 | 135200 | 5381867150 | 21600 | 21700 | 21700 | 21600 | 501 |
| 367 | 20231207 | 135100 | 5371014650 | 21700 | 21700 | 21700 | 21600 | 682 |
| 368 | 20231207 | 135000 | 5356229800 | 21700 | 21600 | 21700 | 21600 | 438 |
| 369 | 20231207 | 134900 | 5346750000 | 21650 | 21650 | 21700 | 21600 | 243 |
| 370 | 20231207 | 134800 | 5341491750 | 21650 | 21650 | 21650 | 21600 | 737 |
| 371 | 20231207 | 134700 | 5325549600 | 21600 | 21650 | 21650 | 21550 | 510 |
| 372 | 20231207 | 134600 | 5314524800 | 21650 | 21550 | 21650 | 21550 | 360 |
| 373 | 20231207 | 134500 | 5306740750 | 21600 | 21650 | 21650 | 21550 | 362 |
| 374 | 20231207 | 134400 | 5298920400 | 21600 | 21600 | 21700 | 21600 | 677 |
| 375 | 20231207 | 134300 | 5284270450 | 21600 | 21600 | 21700 | 21600 | 576 |
| 376 | 20231207 | 134200 | 5271808050 | 21650 | 21650 | 21700 | 21600 | 161 |
| 377 | 20231207 | 134100 | 5268328100 | 21600 | 21600 | 21650 | 21600 | 670 |
| 378 | 20231207 | 134000 | 5253833300 | 21650 | 21700 | 21700 | 21600 | 372 |
| 379 | 20231207 | 133900 | 5245782450 | 21600 | 21700 | 21700 | 21600 | 580 |
| 380 | 20231207 | 133800 | 5233235400 | 21650 | 21700 | 21700 | 21600 | 255 |
| 381 | 20231207 | 133700 | 5227716000 | 21600 | 21650 | 21650 | 21550 | 541 |
| 382 | 20231207 | 133600 | 5216016900 | 21550 | 21600 | 21650 | 21550 | 958 |
| 383 | 20231207 | 133500 | 5195331600 | 21600 | 21600 | 21650 | 21600 | 459 |
| 384 | 20231207 | 133400 | 5185411900 | 21650 | 21650 | 21650 | 21600 | 1028 |
| 385 | 20231207 | 133300 | 5163166300 | 21600 | 21600 | 21650 | 21600 | 538 |
| 386 | 20231207 | 133200 | 5151534000 | 21650 | 21600 | 21650 | 21550 | 821 |
| 387 | 20231207 | 133100 | 5133799550 | 21550 | 21600 | 21600 | 21550 | 474 |
| 388 | 20231207 | 133000 | 5123575850 | 21550 | 21550 | 21600 | 21550 | 503 |
| 389 | 20231207 | 132900 | 5112723100 | 21550 | 21650 | 21650 | 21550 | 335 |
| 390 | 20231207 | 132800 | 5105483850 | 21600 | 21600 | 21650 | 21550 | 336 |
| 391 | 20231207 | 132700 | 5098234750 | 21600 | 21550 | 21650 | 21550 | 458 |
| 392 | 20231207 | 132600 | 5088346800 | 21600 | 21550 | 21650 | 21550 | 497 |
| 393 | 20231207 | 132500 | 5077619100 | 21600 | 21600 | 21600 | 21550 | 880 |
| 394 | 20231207 | 132400 | 5058614300 | 21550 | 21600 | 21600 | 21550 | 338 |
| 395 | 20231207 | 132300 | 5051329800 | 21550 | 21550 | 21600 | 21550 | 797 |
| 396 | 20231207 | 132200 | 5034139100 | 21600 | 21600 | 21600 | 21550 | 607 |
| 397 | 20231207 | 132100 | 5021042900 | 21650 | 21600 | 21650 | 21600 | 183 |
| 398 | 20231207 | 132000 | 5017087450 | 21650 | 21650 | 21650 | 21600 | 546 |
| 399 | 20231207 | 131900 | 5005283750 | 21650 | 21600 | 21650 | 21550 | 489 |
| 400 | 20231207 | 131800 | 4994725300 | 21550 | 21600 | 21600 | 21550 | 700 |
| 401 | 20231207 | 131700 | 4979629700 | 21600 | 21600 | 21600 | 21550 | 394 |
| 402 | 20231207 | 131600 | 4971130800 | 21600 | 21600 | 21600 | 21550 | 549 |
| 403 | 20231207 | 131500 | 4959284500 | 21550 | 21600 | 21600 | 21550 | 597 |
| 404 | 20231207 | 131400 | 4946405800 | 21600 | 21600 | 21650 | 21550 | 319 |
| 405 | 20231207 | 131300 | 4939517300 | 21600 | 21600 | 21650 | 21600 | 692 |
| 406 | 20231207 | 131200 | 4924565450 | 21600 | 21600 | 21650 | 21600 | 782 |
| 407 | 20231207 | 131100 | 4907645900 | 21600 | 21550 | 21650 | 21550 | 551 |
| 408 | 20231207 | 131000 | 4895743800 | 21550 | 21600 | 21600 | 21550 | 294 |
| 409 | 20231207 | 130900 | 4889399550 | 21600 | 21600 | 21650 | 21550 | 689 |
| 410 | 20231207 | 130800 | 4874510200 | 21600 | 21650 | 21650 | 21550 | 429 |
| 411 | 20231207 | 130700 | 4865251550 | 21650 | 21650 | 21650 | 21550 | 1366 |
| 412 | 20231207 | 130600 | 4835801000 | 21650 | 21600 | 21650 | 21550 | 406 |
| 413 | 20231207 | 130500 | 4827022850 | 21600 | 21600 | 21650 | 21600 | 595 |
| 414 | 20231207 | 130400 | 4814158400 | 21600 | 21600 | 21650 | 21550 | 234 |
| 415 | 20231207 | 130300 | 4809102100 | 21650 | 21600 | 21650 | 21600 | 359 |
| 416 | 20231207 | 130200 | 4801340100 | 21650 | 21600 | 21650 | 21550 | 477 |
| 417 | 20231207 | 130100 | 4791025700 | 21600 | 21600 | 21650 | 21550 | 607 |
| 418 | 20231207 | 130000 | 4777907250 | 21600 | 21550 | 21650 | 21550 | 852 |
| 419 | 20231207 | 125900 | 4759507050 | 21650 | 21600 | 21650 | 21550 | 455 |
| 420 | 20231207 | 125800 | 4749683000 | 21600 | 21650 | 21650 | 21550 | 486 |
| 421 | 20231207 | 125700 | 4739176100 | 21600 | 21600 | 21650 | 21550 | 818 |
| 422 | 20231207 | 125600 | 4721528800 | 21550 | 21600 | 21650 | 21550 | 574 |
| 423 | 20231207 | 125500 | 4709140100 | 21600 | 21550 | 21650 | 21550 | 488 |
| 424 | 20231207 | 125400 | 4698606150 | 21650 | 21550 | 21650 | 21550 | 989 |
| 425 | 20231207 | 125300 | 4677226000 | 21650 | 21550 | 21650 | 21550 | 981 |
| 426 | 20231207 | 125200 | 4656071800 | 21550 | 21650 | 21650 | 21550 | 452 |
| 427 | 20231207 | 125100 | 4646312950 | 21650 | 21600 | 21650 | 21550 | 747 |
| 428 | 20231207 | 125000 | 4630181450 | 21550 | 21600 | 21650 | 21550 | 765 |
| 429 | 20231207 | 124900 | 4613683850 | 21650 | 21600 | 21650 | 21550 | 439 |
| 430 | 20231207 | 124800 | 4604209500 | 21600 | 21550 | 21650 | 21550 | 720 |
| 431 | 20231207 | 124700 | 4588682950 | 21550 | 21550 | 21650 | 21550 | 853 |
| 432 | 20231207 | 124600 | 4570266900 | 21550 | 21600 | 21650 | 21550 | 957 |
| 433 | 20231207 | 124500 | 4549616300 | 21600 | 21600 | 21600 | 21550 | 291 |
| 434 | 20231207 | 124400 | 4543333550 | 21650 | 21650 | 21650 | 21550 | 719 |
| 435 | 20231207 | 124300 | 4527798700 | 21700 | 21650 | 21700 | 21600 | 627 |
| 436 | 20231207 | 124200 | 4514233950 | 21650 | 21600 | 21650 | 21600 | 579 |
| 437 | 20231207 | 124100 | 4501709800 | 21600 | 21650 | 21650 | 21600 | 837 |
| 438 | 20231207 | 124000 | 4483606500 | 21600 | 21600 | 21600 | 21550 | 573 |
| 439 | 20231207 | 123900 | 4471243350 | 21600 | 21650 | 21650 | 21550 | 592 |
| 440 | 20231207 | 123800 | 4458463150 | 21600 | 21650 | 21650 | 21550 | 382 |
| 441 | 20231207 | 123700 | 4450210950 | 21650 | 21600 | 21650 | 21550 | 560 |
| 442 | 20231207 | 123600 | 4438124750 | 21600 | 21600 | 21650 | 21550 | 394 |
| 443 | 20231207 | 123500 | 4429615500 | 21600 | 21600 | 21650 | 21550 | 624 |
| 444 | 20231207 | 123400 | 4416143250 | 21600 | 21600 | 21650 | 21550 | 667 |
| 445 | 20231207 | 123300 | 4401726100 | 21600 | 21550 | 21650 | 21550 | 778 |
| 446 | 20231207 | 123200 | 4384930800 | 21550 | 21600 | 21650 | 21550 | 481 |
| 447 | 20231207 | 123100 | 4374542200 | 21600 | 21600 | 21650 | 21550 | 446 |
| 448 | 20231207 | 123000 | 4364906500 | 21600 | 21550 | 21600 | 21550 | 1087 |
| 449 | 20231207 | 122900 | 4341466500 | 21600 | 21600 | 21600 | 21550 | 621 |
| 450 | 20231207 | 122800 | 4328063200 | 21550 | 21550 | 21600 | 21550 | 839 |
| 451 | 20231207 | 122700 | 4309962850 | 21600 | 21600 | 21600 | 21550 | 550 |
| 452 | 20231207 | 122600 | 4298103500 | 21600 | 21600 | 21600 | 21550 | 913 |
| 453 | 20231207 | 122500 | 4278405300 | 21600 | 21600 | 21600 | 21550 | 744 |
| 454 | 20231207 | 122400 | 4262343100 | 21600 | 21600 | 21600 | 21550 | 687 |
| 455 | 20231207 | 122300 | 4247530050 | 21550 | 21550 | 21600 | 21550 | 538 |
| 456 | 20231207 | 122200 | 4235930800 | 21600 | 21550 | 21600 | 21550 | 404 |
| 457 | 20231207 | 122100 | 4227213000 | 21550 | 21550 | 21600 | 21550 | 868 |
| 458 | 20231207 | 122000 | 4208497850 | 21600 | 21600 | 21600 | 21550 | 469 |
| 459 | 20231207 | 121900 | 4198376450 | 21600 | 21600 | 21600 | 21550 | 864 |
| 460 | 20231207 | 121800 | 4179740550 | 21550 | 21500 | 21600 | 21500 | 330 |
| 461 | 20231207 | 121700 | 4172627950 | 21500 | 21550 | 21600 | 21500 | 714 |
| 462 | 20231207 | 121600 | 4157232800 | 21550 | 21550 | 21600 | 21500 | 577 |
| 463 | 20231207 | 121500 | 4144782950 | 21550 | 21550 | 21600 | 21500 | 447 |
| 464 | 20231207 | 121400 | 4135144050 | 21550 | 21600 | 21600 | 21550 | 751 |
| 465 | 20231207 | 121300 | 4118950650 | 21600 | 21500 | 21600 | 21500 | 328 |
| 466 | 20231207 | 121200 | 4111879150 | 21500 | 21600 | 21600 | 21500 | 26438 |
| 467 | 20231207 | 121100 | 3543416350 | 21600 | 21550 | 21600 | 21500 | 515 |
| 468 | 20231207 | 121000 | 3532317800 | 21550 | 21500 | 21600 | 21500 | 614 |
| 469 | 20231207 | 120900 | 3519099900 | 21500 | 21600 | 21600 | 21500 | 221 |
| 470 | 20231207 | 120800 | 3514333300 | 21450 | 21550 | 21600 | 21450 | 5888 |
| 471 | 20231207 | 120700 | 3387612100 | 21600 | 21550 | 21650 | 21550 | 647 |
| 472 | 20231207 | 120600 | 3373639750 | 21550 | 21550 | 21650 | 21550 | 457 |
| 473 | 20231207 | 120500 | 3363777450 | 21550 | 21600 | 21600 | 21550 | 386 |
| 474 | 20231207 | 120400 | 3355448100 | 21600 | 21600 | 21650 | 21550 | 504 |
| 475 | 20231207 | 120300 | 3344562150 | 21650 | 21600 | 21650 | 21550 | 1076 |
| 476 | 20231207 | 120200 | 3321319200 | 21550 | 21600 | 21600 | 21550 | 320 |
| 477 | 20231207 | 120100 | 3314411200 | 21600 | 21650 | 21650 | 21550 | 977 |
| 478 | 20231207 | 120000 | 3293304150 | 21650 | 21650 | 21650 | 21600 | 332 |
| 479 | 20231207 | 115900 | 3286124650 | 21600 | 21600 | 21700 | 21600 | 701 |
| 480 | 20231207 | 115800 | 3270973500 | 21600 | 21600 | 21700 | 21600 | 606 |
| 481 | 20231207 | 115700 | 3257864800 | 21650 | 21600 | 21700 | 21600 | 497 |
| 482 | 20231207 | 115600 | 3247107750 | 21650 | 21700 | 21700 | 21600 | 559 |
| 483 | 20231207 | 115500 | 3235012750 | 21700 | 21600 | 21700 | 21550 | 619 |
| 484 | 20231207 | 115400 | 3221645250 | 21650 | 21600 | 21700 | 21550 | 1040 |
| 485 | 20231207 | 115300 | 3199165000 | 21700 | 21600 | 21700 | 21550 | 639 |
| 486 | 20231207 | 115200 | 3185343800 | 21650 | 21600 | 21650 | 21550 | 593 |
| 487 | 20231207 | 115100 | 3172542750 | 21600 | 21650 | 21650 | 21550 | 311 |
| 488 | 20231207 | 115000 | 3165828200 | 21650 | 21700 | 21700 | 21550 | 579 |
| 489 | 20231207 | 114900 | 3153329150 | 21650 | 21650 | 21650 | 21550 | 602 |
| 490 | 20231207 | 114800 | 3140314150 | 21650 | 21650 | 21650 | 21550 | 383 |
| 491 | 20231207 | 114700 | 3132048950 | 21650 | 21600 | 21650 | 21550 | 435 |
| 492 | 20231207 | 114600 | 3122652600 | 21600 | 21650 | 21650 | 21600 | 401 |
| 493 | 20231207 | 114500 | 3113975650 | 21550 | 21600 | 21650 | 21550 | 834 |
| 494 | 20231207 | 114400 | 3095971150 | 21650 | 21650 | 21700 | 21600 | 416 |
| 495 | 20231207 | 114300 | 3086977650 | 21700 | 21600 | 21700 | 21550 | 766 |
| 496 | 20231207 | 114200 | 3070405400 | 21700 | 21600 | 21700 | 21550 | 497 |
| 497 | 20231207 | 114100 | 3059665600 | 21600 | 21600 | 21700 | 21550 | 623 |
| 498 | 20231207 | 114000 | 3046199350 | 21550 | 21600 | 21650 | 21550 | 478 |
| 499 | 20231207 | 113900 | 3035874750 | 21650 | 21650 | 21650 | 21550 | 705 |
| 500 | 20231207 | 113800 | 3020627000 | 21600 | 21600 | 21650 | 21550 | 565 |
| 501 | 20231207 | 113700 | 3008434850 | 21600 | 21650 | 21650 | 21600 | 506 |
| 502 | 20231207 | 113600 | 2997494500 | 21600 | 21650 | 21650 | 21550 | 615 |
| 503 | 20231207 | 113500 | 2984217900 | 21550 | 21600 | 21650 | 21550 | 421 |
| 504 | 20231207 | 113400 | 2975122050 | 21550 | 21650 | 21650 | 21550 | 480 |
| 505 | 20231207 | 113300 | 2964766250 | 21600 | 21600 | 21650 | 21600 | 203 |
| 506 | 20231207 | 113200 | 2960381150 | 21600 | 21600 | 21650 | 21550 | 775 |
| 507 | 20231207 | 113100 | 2943651100 | 21600 | 21600 | 21650 | 21550 | 391 |
| 508 | 20231207 | 113000 | 2935205200 | 21600 | 21600 | 21650 | 21550 | 259 |
| 509 | 20231207 | 112900 | 2929611000 | 21600 | 21550 | 21650 | 21500 | 716 |
| 510 | 20231207 | 112800 | 2914175350 | 21600 | 21550 | 21600 | 21550 | 653 |
| 511 | 20231207 | 112700 | 2900079800 | 21550 | 21600 | 21600 | 21550 | 740 |
| 512 | 20231207 | 112600 | 2884119500 | 21600 | 21550 | 21600 | 21550 | 588 |
| 513 | 20231207 | 112500 | 2871443450 | 21600 | 21650 | 21650 | 21550 | 701 |
| 514 | 20231207 | 112400 | 2856299350 | 21650 | 21550 | 21650 | 21550 | 1132 |
| 515 | 20231207 | 112300 | 2831886750 | 21550 | 21600 | 21650 | 21550 | 464 |
| 516 | 20231207 | 112200 | 2821870000 | 21550 | 21600 | 21650 | 21550 | 945 |
| 517 | 20231207 | 112100 | 2801462900 | 21600 | 21600 | 21600 | 21550 | 624 |
| 518 | 20231207 | 112000 | 2787993850 | 21550 | 21600 | 21650 | 21550 | 601 |
| 519 | 20231207 | 111900 | 2775025400 | 21650 | 21650 | 21700 | 21550 | 860 |
| 520 | 20231207 | 111800 | 2756423950 | 21700 | 21600 | 21700 | 21550 | 640 |
| 521 | 20231207 | 111700 | 2742583750 | 21650 | 21600 | 21700 | 21600 | 2569 |
| 522 | 20231207 | 111600 | 2686990600 | 21600 | 21650 | 21650 | 21550 | 599 |
| 523 | 20231207 | 111500 | 2674047800 | 21650 | 21650 | 21650 | 21600 | 350 |
| 524 | 20231207 | 111400 | 2666482300 | 21650 | 21650 | 21650 | 21600 | 569 |
| 525 | 20231207 | 111300 | 2654166650 | 21600 | 21600 | 21650 | 21600 | 676 |
| 526 | 20231207 | 111200 | 2639555550 | 21650 | 21600 | 21650 | 21550 | 204 |
| 527 | 20231207 | 111100 | 2635143900 | 21600 | 21600 | 21600 | 21550 | 613 |
| 528 | 20231207 | 111000 | 2621908800 | 21550 | 21550 | 21600 | 21550 | 505 |
| 529 | 20231207 | 110900 | 2611002350 | 21550 | 21600 | 21650 | 21550 | 829 |
| 530 | 20231207 | 110800 | 2593115800 | 21600 | 21650 | 21650 | 21600 | 153 |
| 531 | 20231207 | 110700 | 2589806950 | 21650 | 21550 | 21650 | 21550 | 667 |
| 532 | 20231207 | 110600 | 2575401850 | 21600 | 21600 | 21650 | 21550 | 372 |
| 533 | 20231207 | 110500 | 2567364800 | 21600 | 21600 | 21600 | 21550 | 509 |
| 534 | 20231207 | 110400 | 2556376500 | 21650 | 21600 | 21650 | 21550 | 498 |
| 535 | 20231207 | 110300 | 2545627050 | 21650 | 21600 | 21650 | 21550 | 543 |
| 536 | 20231207 | 110200 | 2533899800 | 21600 | 21600 | 21600 | 21550 | 557 |
| 537 | 20231207 | 110100 | 2521886850 | 21600 | 21600 | 21600 | 21600 | 980 |
| 538 | 20231207 | 110000 | 2500718850 | 21550 | 21600 | 21600 | 21550 | 678 |
| 539 | 20231207 | 105900 | 2486100800 | 21600 | 21550 | 21600 | 21550 | 181 |
| 540 | 20231207 | 105800 | 2482194150 | 21600 | 21600 | 21650 | 21550 | 607 |
| 541 | 20231207 | 105700 | 2469098050 | 21550 | 21550 | 21600 | 21550 | 238 |
| 542 | 20231207 | 105600 | 2463964800 | 21550 | 21600 | 21650 | 21550 | 754 |
| 543 | 20231207 | 105500 | 2447684850 | 21600 | 21600 | 21600 | 21550 | 558 |
| 544 | 20231207 | 105400 | 2435650250 | 21550 | 21600 | 21600 | 21550 | 417 |
| 545 | 20231207 | 105300 | 2426647950 | 21550 | 21600 | 21600 | 21550 | 586 |
| 546 | 20231207 | 105200 | 2414008950 | 21550 | 21550 | 21600 | 21550 | 440 |
| 547 | 20231207 | 105100 | 2404511000 | 21550 | 21600 | 21600 | 21550 | 487 |
| 548 | 20231207 | 105000 | 2394006300 | 21600 | 21650 | 21650 | 21550 | 637 |
| 549 | 20231207 | 104900 | 2380256750 | 21600 | 21600 | 21650 | 21600 | 589 |
| 550 | 20231207 | 104800 | 2367523400 | 21600 | 21600 | 21650 | 21600 | 139 |
| 551 | 20231207 | 104700 | 2364516000 | 21600 | 21600 | 21650 | 21550 | 502 |
| 552 | 20231207 | 104600 | 2353674200 | 21550 | 21650 | 21650 | 21550 | 497 |
| 553 | 20231207 | 104500 | 2342936900 | 21600 | 21600 | 21650 | 21550 | 336 |
| 554 | 20231207 | 104400 | 2335673450 | 21550 | 21650 | 21650 | 21550 | 454 |
| 555 | 20231207 | 104300 | 2325869650 | 21650 | 21650 | 21650 | 21600 | 718 |
| 556 | 20231207 | 104200 | 2310340200 | 21600 | 21600 | 21650 | 21550 | 1016 |
| 557 | 20231207 | 104100 | 2288409650 | 21600 | 21650 | 21650 | 21550 | 330 |
| 558 | 20231207 | 104000 | 2281279550 | 21650 | 21600 | 21650 | 21550 | 578 |
| 559 | 20231207 | 103900 | 2268789900 | 21650 | 21650 | 21650 | 21600 | 285 |
| 560 | 20231207 | 103800 | 2262624150 | 21600 | 21600 | 21650 | 21600 | 443 |
| 561 | 20231207 | 103700 | 2253042850 | 21550 | 21550 | 21600 | 21550 | 628 |
| 562 | 20231207 | 103600 | 2239507050 | 21550 | 21600 | 21600 | 21550 | 272 |
| 563 | 20231207 | 103500 | 2233633800 | 21550 | 21550 | 21550 | 21500 | 909 |
| 564 | 20231207 | 103400 | 2214063400 | 21550 | 21550 | 21600 | 21450 | 2905 |
| 565 | 20231207 | 103300 | 2151663300 | 21550 | 21550 | 21600 | 21550 | 574 |
| 566 | 20231207 | 103200 | 2139283600 | 21550 | 21500 | 21600 | 21500 | 342 |
| 567 | 20231207 | 103100 | 2131913850 | 21550 | 21500 | 21550 | 21450 | 1173 |
| 568 | 20231207 | 103000 | 2106685950 | 21500 | 21550 | 21600 | 21500 | 765 |
| 569 | 20231207 | 102900 | 2090201250 | 21600 | 21550 | 21600 | 21550 | 292 |
| 570 | 20231207 | 102800 | 2083894200 | 21550 | 21600 | 21600 | 21550 | 513 |
| 571 | 20231207 | 102700 | 2072832950 | 21550 | 21550 | 21600 | 21550 | 338 |
| 572 | 20231207 | 102600 | 2065540950 | 21600 | 21550 | 21600 | 21550 | 5171 |
| 573 | 20231207 | 102500 | 1954056450 | 21550 | 21500 | 21550 | 21500 | 221 |
| 574 | 20231207 | 102400 | 1949295250 | 21550 | 21500 | 21550 | 21450 | 1014 |
| 575 | 20231207 | 102300 | 1927475600 | 21550 | 21500 | 21550 | 21500 | 320 |
| 576 | 20231207 | 102200 | 1920586850 | 21500 | 21450 | 21550 | 21450 | 538 |
| 577 | 20231207 | 102100 | 1909034450 | 21500 | 21500 | 21550 | 21450 | 523 |
| 578 | 20231207 | 102000 | 1897793000 | 21500 | 21450 | 21500 | 21450 | 552 |
| 579 | 20231207 | 101900 | 1885930350 | 21400 | 21450 | 21500 | 21400 | 557 |
| 580 | 20231207 | 101800 | 1873981950 | 21450 | 21450 | 21500 | 21400 | 640 |
| 581 | 20231207 | 101700 | 1860258150 | 21500 | 21500 | 21550 | 21450 | 721 |
| 582 | 20231207 | 101600 | 1844751600 | 21500 | 21500 | 21550 | 21450 | 586 |
| 583 | 20231207 | 101500 | 1832169400 | 21450 | 21450 | 21500 | 21450 | 607 |
| 584 | 20231207 | 101400 | 1819136300 | 21450 | 21450 | 21500 | 21450 | 387 |
| 585 | 20231207 | 101300 | 1810827450 | 21500 | 21500 | 21500 | 21450 | 385 |
| 586 | 20231207 | 101200 | 1802550300 | 21500 | 21550 | 21550 | 21500 | 532 |
| 587 | 20231207 | 101100 | 1791095300 | 21500 | 21450 | 21500 | 21450 | 573 |
| 588 | 20231207 | 101000 | 1778786050 | 21450 | 21550 | 21550 | 21450 | 521 |
| 589 | 20231207 | 100900 | 1767576550 | 21550 | 21500 | 21550 | 21450 | 462 |
| 590 | 20231207 | 100800 | 1757638850 | 21500 | 21550 | 21550 | 21450 | 1053 |
| 591 | 20231207 | 100700 | 1735010150 | 21550 | 21550 | 21550 | 21500 | 343 |
| 592 | 20231207 | 100600 | 1727623000 | 21550 | 21500 | 21550 | 21500 | 598 |
| 593 | 20231207 | 100500 | 1714753700 | 21550 | 21550 | 21550 | 21500 | 540 |
| 594 | 20231207 | 100400 | 1703128350 | 21550 | 21500 | 21550 | 21500 | 821 |
| 595 | 20231207 | 100300 | 1685453600 | 21550 | 21550 | 21550 | 21500 | 874 |
| 596 | 20231207 | 100200 | 1666641500 | 21550 | 21550 | 21550 | 21500 | 1066 |
| 597 | 20231207 | 100100 | 1643679800 | 21550 | 21550 | 21550 | 21500 | 851 |
| 598 | 20231207 | 100000 | 1625359600 | 21550 | 21550 | 21550 | 21500 | 229 |
| 599 | 20231207 | 095900 | 1620432500 | 21500 | 21500 | 21550 | 21500 | 890 |
| 600 | 20231207 | 095800 | 1601286350 | 21500 | 21500 | 21550 | 21450 | 1714 |
| 601 | 20231207 | 095700 | 1564433650 | 21500 | 21500 | 21550 | 21450 | 549 |
| 602 | 20231207 | 095600 | 1552632600 | 21500 | 21500 | 21550 | 21500 | 1184 |
| 603 | 20231207 | 095500 | 1527176400 | 21500 | 21500 | 21500 | 21450 | 590 |
| 604 | 20231207 | 095400 | 1514498550 | 21450 | 21450 | 21500 | 21400 | 970 |
| 605 | 20231207 | 095300 | 1493690800 | 21500 | 21500 | 21500 | 21450 | 718 |
| 606 | 20231207 | 095200 | 1478286350 | 21500 | 21500 | 21500 | 21400 | 1199 |
| 607 | 20231207 | 095100 | 1452574000 | 21500 | 21450 | 21500 | 21450 | 265 |
| 608 | 20231207 | 095000 | 1446882850 | 21500 | 21500 | 21500 | 21450 | 981 |
| 609 | 20231207 | 094900 | 1425821950 | 21500 | 21450 | 21500 | 21450 | 493 |
| 610 | 20231207 | 094800 | 1415232100 | 21500 | 21450 | 21500 | 21450 | 538 |
| 611 | 20231207 | 094700 | 1403682000 | 21450 | 21450 | 21500 | 21450 | 1429 |
| 612 | 20231207 | 094600 | 1373025400 | 21450 | 21450 | 21450 | 21450 | 418 |
| 613 | 20231207 | 094500 | 1364059300 | 21400 | 21450 | 21450 | 21400 | 1043 |
| 614 | 20231207 | 094400 | 1341714950 | 21400 | 21400 | 21400 | 21350 | 331 |
| 615 | 20231207 | 094300 | 1334632350 | 21400 | 21400 | 21400 | 21350 | 537 |
| 616 | 20231207 | 094200 | 1323155100 | 21400 | 21300 | 21400 | 21300 | 3559 |
| 617 | 20231207 | 094100 | 1247171050 | 21350 | 21350 | 21350 | 21300 | 882 |
| 618 | 20231207 | 094000 | 1228354200 | 21350 | 21300 | 21350 | 21300 | 2988 |
| 619 | 20231207 | 093900 | 1164703250 | 21350 | 21300 | 21350 | 21300 | 3624 |
| 620 | 20231207 | 093800 | 1087505200 | 21350 | 21350 | 21350 | 21300 | 1816 |
| 621 | 20231207 | 093700 | 1048807800 | 21350 | 21250 | 21350 | 21250 | 877 |
| 622 | 20231207 | 093600 | 1030122950 | 21300 | 21250 | 21300 | 21250 | 643 |
| 623 | 20231207 | 093500 | 1016446000 | 21300 | 21300 | 21300 | 21250 | 1008 |
| 624 | 20231207 | 093400 | 995010200 | 21300 | 21300 | 21350 | 21250 | 1072 |
| 625 | 20231207 | 093300 | 972182750 | 21300 | 21350 | 21350 | 21250 | 362 |
| 626 | 20231207 | 093200 | 964481550 | 21250 | 21300 | 21350 | 21250 | 2589 |
| 627 | 20231207 | 093100 | 909354300 | 21300 | 21250 | 21300 | 21250 | 268 |
| 628 | 20231207 | 093000 | 903647800 | 21300 | 21250 | 21350 | 21250 | 2391 |
| 629 | 20231207 | 092900 | 852824750 | 21300 | 21350 | 21350 | 21300 | 2425 |
| 630 | 20231207 | 092800 | 801136150 | 21300 | 21350 | 21350 | 21300 | 1928 |
| 631 | 20231207 | 092700 | 760053250 | 21350 | 21350 | 21350 | 21300 | 3098 |
| 632 | 20231207 | 092600 | 694020400 | 21300 | 21400 | 21450 | 21300 | 8216 |
| 633 | 20231207 | 092500 | 518477250 | 21400 | 21400 | 21450 | 21400 | 706 |
| 634 | 20231207 | 092400 | 503363350 | 21450 | 21450 | 21450 | 21400 | 2049 |
| 635 | 20231207 | 092300 | 459502700 | 21400 | 21500 | 21500 | 21400 | 2382 |
| 636 | 20231207 | 092200 | 408398950 | 21500 | 21500 | 21500 | 21450 | 1242 |
| 637 | 20231207 | 092100 | 381752650 | 21500 | 21450 | 21500 | 21450 | 976 |
| 638 | 20231207 | 092000 | 360783800 | 21500 | 21450 | 21500 | 21450 | 418 |
| 639 | 20231207 | 091900 | 351800750 | 21450 | 21500 | 21500 | 21450 | 2745 |
| 640 | 20231207 | 091800 | 292852750 | 21500 | 21550 | 21550 | 21500 | 375 |
| 641 | 20231207 | 091700 | 284783900 | 21500 | 21550 | 21550 | 21500 | 168 |
| 642 | 20231207 | 091600 | 281164950 | 21500 | 21550 | 21550 | 21500 | 936 |
| 643 | 20231207 | 091500 | 261024400 | 21500 | 21550 | 21550 | 21500 | 846 |
| 644 | 20231207 | 091400 | 242820500 | 21550 | 21550 | 21550 | 21500 | 174 |
| 645 | 20231207 | 091300 | 239071850 | 21500 | 21550 | 21550 | 21500 | 206 |
| 646 | 20231207 | 091200 | 234638600 | 21550 | 21550 | 21600 | 21550 | 216 |
| 647 | 20231207 | 091100 | 229983600 | 21600 | 21550 | 21600 | 21550 | 278 |
| 648 | 20231207 | 091000 | 223992550 | 21550 | 21650 | 21650 | 21550 | 655 |
| 649 | 20231207 | 090900 | 209845600 | 21600 | 21550 | 21600 | 21550 | 293 |
| 650 | 20231207 | 090800 | 203518800 | 21550 | 21550 | 21550 | 21500 | 1695 |
| 651 | 20231207 | 090700 | 167003250 | 21550 | 21550 | 21550 | 21550 | 443 |
| 652 | 20231207 | 090600 | 157456600 | 21600 | 21550 | 21600 | 21550 | 19 |
| 653 | 20231207 | 090500 | 157046800 | 21550 | 21550 | 21550 | 21500 | 1248 |
| 654 | 20231207 | 090400 | 130206400 | 21500 | 21600 | 21600 | 21500 | 1889 |
| 655 | 20231207 | 090300 | 89558650 | 21600 | 21550 | 21600 | 21550 | 573 |
| 656 | 20231207 | 090200 | 77209000 | 21550 | 21600 | 21650 | 21550 | 232 |
| 657 | 20231207 | 090100 | 72204800 | 21650 | 21550 | 21650 | 21500 | 291 |
| 658 | 20231207 | 090000 | 65940100 | 21500 | 21650 | 21650 | 21500 | 3057 |