36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 195900 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 3464 |
| 3 | 20231205 | 195800 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 4 | 20231205 | 195700 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 5 | 20231205 | 195600 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 6 | 20231205 | 195500 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 7 | 20231205 | 195400 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 8 | 20231205 | 195300 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 9 | 20231205 | 195200 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 10 | 20231205 | 195100 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 11 | 20231205 | 195000 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 12 | 20231205 | 194900 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 13 | 20231205 | 194800 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 14 | 20231205 | 194700 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 15 | 20231205 | 194600 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 16 | 20231205 | 194500 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 17 | 20231205 | 194400 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 18 | 20231205 | 194300 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 19 | 20231205 | 194200 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 20 | 20231205 | 194100 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 21 | 20231205 | 194000 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 22 | 20231205 | 193900 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 23 | 20231205 | 193800 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 24 | 20231205 | 193700 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 25 | 20231205 | 193600 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 26 | 20231205 | 193500 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 27 | 20231205 | 193400 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 28 | 20231205 | 193300 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 29 | 20231205 | 193200 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 30 | 20231205 | 193100 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 31 | 20231205 | 193000 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 32 | 20231205 | 192900 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 3464 |
| 33 | 20231205 | 192800 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 34 | 20231205 | 192700 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 35 | 20231205 | 192600 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 36 | 20231205 | 192500 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 37 | 20231205 | 192400 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 38 | 20231205 | 192300 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 39 | 20231205 | 192200 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 40 | 20231205 | 192100 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 41 | 20231205 | 192000 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 42 | 20231205 | 191900 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 43 | 20231205 | 191800 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 44 | 20231205 | 191700 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 45 | 20231205 | 191600 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 46 | 20231205 | 191500 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 47 | 20231205 | 191400 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 48 | 20231205 | 191300 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 49 | 20231205 | 191200 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 50 | 20231205 | 191100 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 51 | 20231205 | 191000 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 52 | 20231205 | 190900 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 53 | 20231205 | 190800 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 54 | 20231205 | 190700 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 55 | 20231205 | 190600 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 56 | 20231205 | 190500 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 57 | 20231205 | 190400 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 58 | 20231205 | 190300 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 59 | 20231205 | 190200 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 60 | 20231205 | 190100 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 61 | 20231205 | 190000 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 62 | 20231205 | 185900 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 3464 |
| 63 | 20231205 | 185800 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 64 | 20231205 | 185700 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 65 | 20231205 | 185600 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 66 | 20231205 | 185500 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 67 | 20231205 | 185400 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 68 | 20231205 | 185300 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 69 | 20231205 | 185200 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 70 | 20231205 | 185100 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 71 | 20231205 | 185000 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 72 | 20231205 | 184900 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 73 | 20231205 | 184800 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 74 | 20231205 | 184700 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 75 | 20231205 | 184600 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 76 | 20231205 | 184500 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 77 | 20231205 | 184400 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 78 | 20231205 | 184300 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 79 | 20231205 | 184200 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 80 | 20231205 | 184100 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 81 | 20231205 | 184000 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 82 | 20231205 | 183900 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 83 | 20231205 | 183800 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 84 | 20231205 | 183700 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 85 | 20231205 | 183600 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 86 | 20231205 | 183500 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 87 | 20231205 | 183400 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 88 | 20231205 | 183300 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 89 | 20231205 | 183200 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 90 | 20231205 | 183100 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 91 | 20231205 | 183000 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 92 | 20231205 | 182900 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 3464 |
| 93 | 20231205 | 182800 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 94 | 20231205 | 182700 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 95 | 20231205 | 182600 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 96 | 20231205 | 182500 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 97 | 20231205 | 182400 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 98 | 20231205 | 182300 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 99 | 20231205 | 182200 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 100 | 20231205 | 182100 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 101 | 20231205 | 182000 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 102 | 20231205 | 181900 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 103 | 20231205 | 181800 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 104 | 20231205 | 181700 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 105 | 20231205 | 181600 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 106 | 20231205 | 181500 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 107 | 20231205 | 181400 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 108 | 20231205 | 181300 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 109 | 20231205 | 181200 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 110 | 20231205 | 181100 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 111 | 20231205 | 181000 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 112 | 20231205 | 180900 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 113 | 20231205 | 180800 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 114 | 20231205 | 180700 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 115 | 20231205 | 180600 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 116 | 20231205 | 180500 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 117 | 20231205 | 180400 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 118 | 20231205 | 180300 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 119 | 20231205 | 180200 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 120 | 20231205 | 180100 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 121 | 20231205 | 180000 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 122 | 20231205 | 175900 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 3464 |
| 123 | 20231205 | 175800 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 124 | 20231205 | 175700 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 125 | 20231205 | 175600 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 126 | 20231205 | 175500 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 127 | 20231205 | 175400 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 128 | 20231205 | 175300 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 129 | 20231205 | 175200 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 130 | 20231205 | 175100 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 131 | 20231205 | 175000 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 132 | 20231205 | 174900 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 133 | 20231205 | 174800 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 134 | 20231205 | 174700 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 135 | 20231205 | 174600 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 136 | 20231205 | 174500 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 137 | 20231205 | 174400 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 138 | 20231205 | 174300 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 139 | 20231205 | 174200 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 140 | 20231205 | 174100 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 141 | 20231205 | 174000 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 142 | 20231205 | 173900 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 143 | 20231205 | 173800 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 144 | 20231205 | 173700 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 145 | 20231205 | 173600 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 146 | 20231205 | 173500 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 147 | 20231205 | 173400 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 148 | 20231205 | 173300 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 149 | 20231205 | 173200 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 150 | 20231205 | 173100 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 151 | 20231205 | 173000 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 152 | 20231205 | 172900 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 3464 |
| 153 | 20231205 | 172800 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 154 | 20231205 | 172700 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 155 | 20231205 | 172600 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 156 | 20231205 | 172500 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 157 | 20231205 | 172400 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 158 | 20231205 | 172300 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 159 | 20231205 | 172200 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 160 | 20231205 | 172100 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 161 | 20231205 | 172000 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 162 | 20231205 | 171900 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 163 | 20231205 | 171800 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 164 | 20231205 | 171700 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 165 | 20231205 | 171600 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 166 | 20231205 | 171500 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 167 | 20231205 | 171400 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 168 | 20231205 | 171300 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 169 | 20231205 | 171200 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 170 | 20231205 | 171100 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 171 | 20231205 | 171000 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 172 | 20231205 | 170900 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 173 | 20231205 | 170800 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 174 | 20231205 | 170700 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 175 | 20231205 | 170600 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 176 | 20231205 | 170500 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 177 | 20231205 | 170400 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 178 | 20231205 | 170300 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 179 | 20231205 | 170200 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 180 | 20231205 | 170100 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 181 | 20231205 | 170000 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 182 | 20231205 | 165900 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 3464 |
| 183 | 20231205 | 165800 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 184 | 20231205 | 165700 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 185 | 20231205 | 165600 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 186 | 20231205 | 165500 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 187 | 20231205 | 165400 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 188 | 20231205 | 165300 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 189 | 20231205 | 165200 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 190 | 20231205 | 165100 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 191 | 20231205 | 165000 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 192 | 20231205 | 164900 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 193 | 20231205 | 164800 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 194 | 20231205 | 164700 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 195 | 20231205 | 164600 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 196 | 20231205 | 164500 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 197 | 20231205 | 164400 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 198 | 20231205 | 164300 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 199 | 20231205 | 164200 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 200 | 20231205 | 164100 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 201 | 20231205 | 164000 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 202 | 20231205 | 163900 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 203 | 20231205 | 163800 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 204 | 20231205 | 163700 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 205 | 20231205 | 163600 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 206 | 20231205 | 163500 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 207 | 20231205 | 163400 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 208 | 20231205 | 163300 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 209 | 20231205 | 163200 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 210 | 20231205 | 163100 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 211 | 20231205 | 163000 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 212 | 20231205 | 162900 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 3464 |
| 213 | 20231205 | 162800 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 214 | 20231205 | 162700 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 215 | 20231205 | 162600 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 216 | 20231205 | 162500 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 217 | 20231205 | 162400 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 218 | 20231205 | 162300 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 219 | 20231205 | 162200 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 220 | 20231205 | 162100 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 221 | 20231205 | 162000 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 222 | 20231205 | 161900 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 223 | 20231205 | 161800 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 224 | 20231205 | 161700 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 225 | 20231205 | 161600 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 226 | 20231205 | 161500 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 227 | 20231205 | 161400 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 228 | 20231205 | 161300 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 229 | 20231205 | 161200 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 230 | 20231205 | 161100 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 231 | 20231205 | 161000 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 232 | 20231205 | 160900 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 233 | 20231205 | 160800 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 234 | 20231205 | 160700 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 235 | 20231205 | 160600 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 236 | 20231205 | 160500 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 237 | 20231205 | 160400 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 238 | 20231205 | 160300 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 239 | 20231205 | 160200 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 240 | 20231205 | 160100 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 241 | 20231205 | 160000 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 242 | 20231205 | 155900 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 3464 |
| 243 | 20231205 | 155800 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 244 | 20231205 | 155700 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 245 | 20231205 | 155600 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 246 | 20231205 | 155500 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 247 | 20231205 | 155400 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 248 | 20231205 | 155300 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 249 | 20231205 | 155200 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 250 | 20231205 | 155100 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 251 | 20231205 | 155000 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 252 | 20231205 | 154900 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 253 | 20231205 | 154800 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 254 | 20231205 | 154700 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 255 | 20231205 | 154600 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 256 | 20231205 | 154500 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 257 | 20231205 | 154400 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 258 | 20231205 | 154300 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 259 | 20231205 | 154200 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 260 | 20231205 | 154100 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 261 | 20231205 | 154000 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 262 | 20231205 | 153900 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 263 | 20231205 | 153800 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 264 | 20231205 | 153700 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 265 | 20231205 | 153600 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 266 | 20231205 | 153500 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 267 | 20231205 | 153400 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 268 | 20231205 | 153300 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 269 | 20231205 | 153200 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 270 | 20231205 | 153100 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 0 |
| 271 | 20231205 | 153000 | 10716228150 | 23600 | 23600 | 23600 | 23600 | 3464 |
| 272 | 20231205 | 152900 | 10634477750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 273 | 20231205 | 152800 | 10634477750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 274 | 20231205 | 152700 | 10634477750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 275 | 20231205 | 152600 | 10634477750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 276 | 20231205 | 152500 | 10634477750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 277 | 20231205 | 152400 | 10634477750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 278 | 20231205 | 152300 | 10634477750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 279 | 20231205 | 152200 | 10634477750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 280 | 20231205 | 152100 | 10634477750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 281 | 20231205 | 152000 | 10634477750 | 23600 | 23600 | 23600 | 23600 | 0 |
| 282 | 20231205 | 151900 | 10634477750 | 23600 | 23550 | 23600 | 23400 | 2279 |
| 283 | 20231205 | 151800 | 10580919000 | 23450 | 23500 | 23550 | 23450 | 729 |
| 284 | 20231205 | 151700 | 10563807150 | 23500 | 23500 | 23550 | 23400 | 1030 |
| 285 | 20231205 | 151600 | 10539639700 | 23500 | 23450 | 23550 | 23400 | 623 |
| 286 | 20231205 | 151500 | 10525023900 | 23550 | 23450 | 23550 | 23400 | 1045 |
| 287 | 20231205 | 151400 | 10500524950 | 23450 | 23500 | 23500 | 23450 | 242 |
| 288 | 20231205 | 151300 | 10494846300 | 23450 | 23450 | 23550 | 23450 | 278 |
| 289 | 20231205 | 151200 | 10488321150 | 23550 | 23400 | 23550 | 23400 | 494 |
| 290 | 20231205 | 151100 | 10476756750 | 23550 | 23400 | 23550 | 23350 | 2619 |
| 291 | 20231205 | 151000 | 10415340700 | 23350 | 23300 | 23450 | 23250 | 364 |
| 292 | 20231205 | 150900 | 10406844300 | 23300 | 23400 | 23450 | 23300 | 4463 |
| 293 | 20231205 | 150800 | 10302590950 | 23300 | 23350 | 23400 | 23300 | 1980 |
| 294 | 20231205 | 150700 | 10256357650 | 23400 | 23350 | 23400 | 23300 | 252 |
| 295 | 20231205 | 150600 | 10250475050 | 23300 | 23450 | 23450 | 23300 | 5848 |
| 296 | 20231205 | 150500 | 10113858650 | 23400 | 23350 | 23400 | 23350 | 777 |
| 297 | 20231205 | 150400 | 10095711050 | 23400 | 23450 | 23450 | 23350 | 733 |
| 298 | 20231205 | 150300 | 10078568900 | 23450 | 23400 | 23450 | 23400 | 867 |
| 299 | 20231205 | 150200 | 10058277300 | 23400 | 23350 | 23450 | 23350 | 444 |
| 300 | 20231205 | 150100 | 10047897400 | 23350 | 23500 | 23500 | 23350 | 849 |
| 301 | 20231205 | 150000 | 10028035150 | 23400 | 23450 | 23500 | 23400 | 2992 |
| 302 | 20231205 | 145900 | 9957987850 | 23450 | 23500 | 23550 | 23450 | 224 |
| 303 | 20231205 | 145800 | 9952726900 | 23550 | 23500 | 23550 | 23450 | 311 |
| 304 | 20231205 | 145700 | 9945420300 | 23450 | 23450 | 23500 | 23450 | 1255 |
| 305 | 20231205 | 145600 | 9915989250 | 23450 | 23550 | 23550 | 23450 | 924 |
| 306 | 20231205 | 145500 | 9894296000 | 23550 | 23550 | 23550 | 23500 | 350 |
| 307 | 20231205 | 145400 | 9886065050 | 23550 | 23550 | 23600 | 23500 | 170 |
| 308 | 20231205 | 145300 | 9882067550 | 23600 | 23550 | 23600 | 23500 | 123 |
| 309 | 20231205 | 145200 | 9879174000 | 23500 | 23550 | 23600 | 23500 | 598 |
| 310 | 20231205 | 145100 | 9865086050 | 23550 | 23550 | 23650 | 23500 | 331 |
| 311 | 20231205 | 145000 | 9857288350 | 23550 | 23500 | 23550 | 23500 | 76 |
| 312 | 20231205 | 144900 | 9855502050 | 23550 | 23550 | 23650 | 23500 | 142 |
| 313 | 20231205 | 144800 | 9852162900 | 23550 | 23350 | 23550 | 23350 | 4502 |
| 314 | 20231205 | 144700 | 9746716300 | 23400 | 23450 | 23500 | 23400 | 2084 |
| 315 | 20231205 | 144600 | 9697878250 | 23450 | 23500 | 23550 | 23450 | 1484 |
| 316 | 20231205 | 144500 | 9663073950 | 23450 | 23500 | 23500 | 23450 | 899 |
| 317 | 20231205 | 144400 | 9641969450 | 23500 | 23600 | 23650 | 23500 | 2361 |
| 318 | 20231205 | 144300 | 9586243950 | 23600 | 23500 | 23600 | 23500 | 749 |
| 319 | 20231205 | 144200 | 9568631150 | 23450 | 23450 | 23500 | 23450 | 88 |
| 320 | 20231205 | 144100 | 9566567450 | 23450 | 23500 | 23500 | 23450 | 148 |
| 321 | 20231205 | 144000 | 9563093250 | 23500 | 23550 | 23550 | 23450 | 341 |
| 322 | 20231205 | 143900 | 9555079950 | 23500 | 23400 | 23550 | 23400 | 2076 |
| 323 | 20231205 | 143800 | 9506360300 | 23350 | 23400 | 23450 | 23350 | 349 |
| 324 | 20231205 | 143700 | 9498196250 | 23400 | 23400 | 23450 | 23400 | 435 |
| 325 | 20231205 | 143600 | 9488013950 | 23450 | 23450 | 23450 | 23350 | 1450 |
| 326 | 20231205 | 143500 | 9454095900 | 23450 | 23450 | 23450 | 23400 | 1420 |
| 327 | 20231205 | 143400 | 9420866000 | 23450 | 23500 | 23500 | 23400 | 505 |
| 328 | 20231205 | 143300 | 9409031350 | 23450 | 23550 | 23550 | 23450 | 1733 |
| 329 | 20231205 | 143200 | 9368346950 | 23500 | 23650 | 23650 | 23500 | 531 |
| 330 | 20231205 | 143100 | 9355860500 | 23550 | 23450 | 23650 | 23450 | 3201 |
| 331 | 20231205 | 143000 | 9280611700 | 23500 | 23450 | 23500 | 23450 | 1284 |
| 332 | 20231205 | 142900 | 9250498350 | 23500 | 23500 | 23550 | 23500 | 1306 |
| 333 | 20231205 | 142800 | 9219802050 | 23550 | 23500 | 23550 | 23500 | 298 |
| 334 | 20231205 | 142700 | 9212796100 | 23550 | 23600 | 23650 | 23550 | 979 |
| 335 | 20231205 | 142600 | 9189739050 | 23600 | 23750 | 23750 | 23600 | 277 |
| 336 | 20231205 | 142500 | 9183194250 | 23650 | 23550 | 23750 | 23550 | 913 |
| 337 | 20231205 | 142400 | 9161645950 | 23600 | 23550 | 23600 | 23550 | 258 |
| 338 | 20231205 | 142300 | 9155567500 | 23550 | 23500 | 23650 | 23500 | 347 |
| 339 | 20231205 | 142200 | 9147394800 | 23500 | 23500 | 23550 | 23500 | 450 |
| 340 | 20231205 | 142100 | 9136806900 | 23500 | 23500 | 23550 | 23500 | 677 |
| 341 | 20231205 | 142000 | 9120896150 | 23500 | 23500 | 23550 | 23500 | 768 |
| 342 | 20231205 | 141900 | 9102846550 | 23450 | 23500 | 23500 | 23450 | 1036 |
| 343 | 20231205 | 141800 | 9078502700 | 23500 | 23550 | 23550 | 23500 | 288 |
| 344 | 20231205 | 141700 | 9071725400 | 23500 | 23550 | 23550 | 23500 | 177 |
| 345 | 20231205 | 141600 | 9067561150 | 23600 | 23500 | 23600 | 23500 | 255 |
| 346 | 20231205 | 141500 | 9061561100 | 23500 | 23550 | 23550 | 23500 | 664 |
| 347 | 20231205 | 141400 | 9045929800 | 23550 | 23500 | 23550 | 23450 | 1145 |
| 348 | 20231205 | 141300 | 9019019100 | 23500 | 23500 | 23550 | 23500 | 651 |
| 349 | 20231205 | 141200 | 9003717150 | 23550 | 23500 | 23550 | 23500 | 540 |
| 350 | 20231205 | 141100 | 8991025550 | 23550 | 23550 | 23650 | 23500 | 1966 |
| 351 | 20231205 | 141000 | 8944703150 | 23550 | 23500 | 23650 | 23500 | 307 |
| 352 | 20231205 | 140900 | 8937469250 | 23500 | 23500 | 23550 | 23500 | 472 |
| 353 | 20231205 | 140800 | 8926376750 | 23500 | 23600 | 23600 | 23500 | 249 |
| 354 | 20231205 | 140700 | 8920510300 | 23500 | 23500 | 23600 | 23500 | 912 |
| 355 | 20231205 | 140600 | 8899058000 | 23500 | 23450 | 23600 | 23450 | 733 |
| 356 | 20231205 | 140500 | 8881823700 | 23500 | 23600 | 23600 | 23450 | 1554 |
| 357 | 20231205 | 140400 | 8845297100 | 23600 | 23550 | 23650 | 23500 | 769 |
| 358 | 20231205 | 140300 | 8827184300 | 23550 | 23500 | 23600 | 23500 | 3048 |
| 359 | 20231205 | 140200 | 8755402250 | 23500 | 23550 | 23550 | 23450 | 4090 |
| 360 | 20231205 | 140100 | 8659217650 | 23600 | 23650 | 23650 | 23600 | 945 |
| 361 | 20231205 | 140000 | 8636912850 | 23650 | 23650 | 23700 | 23600 | 445 |
| 362 | 20231205 | 135900 | 8626401350 | 23650 | 23600 | 23650 | 23600 | 106 |
| 363 | 20231205 | 135800 | 8623899650 | 23650 | 23650 | 23700 | 23600 | 112 |
| 364 | 20231205 | 135700 | 8621252950 | 23650 | 23650 | 23700 | 23600 | 869 |
| 365 | 20231205 | 135600 | 8600699800 | 23700 | 23650 | 23700 | 23600 | 291 |
| 366 | 20231205 | 135500 | 8593812400 | 23650 | 23650 | 23700 | 23600 | 120 |
| 367 | 20231205 | 135400 | 8590974950 | 23650 | 23650 | 23700 | 23650 | 168 |
| 368 | 20231205 | 135300 | 8587001550 | 23700 | 23700 | 23700 | 23650 | 590 |
| 369 | 20231205 | 135200 | 8573039550 | 23650 | 23650 | 23700 | 23650 | 318 |
| 370 | 20231205 | 135100 | 8565516150 | 23650 | 23700 | 23700 | 23650 | 168 |
| 371 | 20231205 | 135000 | 8561537950 | 23650 | 23700 | 23750 | 23650 | 586 |
| 372 | 20231205 | 134900 | 8547656050 | 23750 | 23700 | 23750 | 23700 | 348 |
| 373 | 20231205 | 134800 | 8539401600 | 23650 | 23700 | 23700 | 23650 | 262 |
| 374 | 20231205 | 134700 | 8533200200 | 23650 | 23550 | 23700 | 23550 | 563 |
| 375 | 20231205 | 134600 | 8519895900 | 23600 | 23600 | 23650 | 23600 | 1189 |
| 376 | 20231205 | 134500 | 8491834150 | 23650 | 23650 | 23650 | 23550 | 185 |
| 377 | 20231205 | 134400 | 8487464650 | 23650 | 23650 | 23650 | 23550 | 282 |
| 378 | 20231205 | 134300 | 8480803000 | 23650 | 23550 | 23650 | 23550 | 481 |
| 379 | 20231205 | 134200 | 8469473300 | 23650 | 23650 | 23650 | 23550 | 2325 |
| 380 | 20231205 | 134100 | 8414676600 | 23650 | 23600 | 23650 | 23600 | 662 |
| 381 | 20231205 | 134000 | 8399052800 | 23650 | 23700 | 23700 | 23600 | 497 |
| 382 | 20231205 | 133900 | 8387305300 | 23700 | 23700 | 23750 | 23600 | 3560 |
| 383 | 20231205 | 133800 | 8303213750 | 23700 | 23700 | 23750 | 23650 | 409 |
| 384 | 20231205 | 133700 | 8293520900 | 23750 | 23750 | 23750 | 23700 | 241 |
| 385 | 20231205 | 133600 | 8287800600 | 23700 | 23650 | 23750 | 23650 | 232 |
| 386 | 20231205 | 133500 | 8282306450 | 23650 | 23750 | 23750 | 23650 | 128 |
| 387 | 20231205 | 133400 | 8279271600 | 23700 | 23750 | 23750 | 23650 | 607 |
| 388 | 20231205 | 133300 | 8264903750 | 23700 | 23700 | 23750 | 23650 | 41 |
| 389 | 20231205 | 133200 | 8263933200 | 23650 | 23750 | 23750 | 23650 | 437 |
| 390 | 20231205 | 133100 | 8253570250 | 23750 | 23650 | 23750 | 23650 | 210 |
| 391 | 20231205 | 133000 | 8248589600 | 23700 | 23700 | 23700 | 23650 | 415 |
| 392 | 20231205 | 132900 | 8238773350 | 23700 | 23600 | 23700 | 23600 | 389 |
| 393 | 20231205 | 132800 | 8229558600 | 23600 | 23650 | 23650 | 23600 | 171 |
| 394 | 20231205 | 132700 | 8225519650 | 23650 | 23650 | 23700 | 23600 | 305 |
| 395 | 20231205 | 132600 | 8218306800 | 23650 | 23600 | 23700 | 23600 | 650 |
| 396 | 20231205 | 132500 | 8202934150 | 23600 | 23750 | 23750 | 23600 | 301 |
| 397 | 20231205 | 132400 | 8195812450 | 23750 | 23700 | 23800 | 23650 | 157 |
| 398 | 20231205 | 132300 | 8192087950 | 23700 | 23650 | 23750 | 23600 | 1186 |
| 399 | 20231205 | 132200 | 8164046450 | 23650 | 23700 | 23750 | 23650 | 522 |
| 400 | 20231205 | 132100 | 8151689750 | 23750 | 23700 | 23750 | 23650 | 166 |
| 401 | 20231205 | 132000 | 8147754550 | 23650 | 23700 | 23750 | 23650 | 515 |
| 402 | 20231205 | 131900 | 8135550650 | 23650 | 23600 | 23700 | 23550 | 1086 |
| 403 | 20231205 | 131800 | 8109908650 | 23600 | 23650 | 23650 | 23600 | 503 |
| 404 | 20231205 | 131700 | 8098036100 | 23600 | 23650 | 23700 | 23600 | 1335 |
| 405 | 20231205 | 131600 | 8066487600 | 23600 | 23650 | 23650 | 23550 | 1570 |
| 406 | 20231205 | 131500 | 8029430350 | 23650 | 23700 | 23700 | 23650 | 184 |
| 407 | 20231205 | 131400 | 8025077600 | 23700 | 23750 | 23750 | 23650 | 3662 |
| 408 | 20231205 | 131300 | 7938402450 | 23750 | 23750 | 23800 | 23700 | 856 |
| 409 | 20231205 | 131200 | 7918077800 | 23750 | 23650 | 23750 | 23650 | 524 |
| 410 | 20231205 | 131100 | 7905654500 | 23650 | 23650 | 23700 | 23650 | 541 |
| 411 | 20231205 | 131000 | 7892859750 | 23700 | 23750 | 23750 | 23700 | 137 |
| 412 | 20231205 | 130900 | 7889611700 | 23700 | 23700 | 23750 | 23700 | 525 |
| 413 | 20231205 | 130800 | 7877166500 | 23650 | 23650 | 23700 | 23650 | 237 |
| 414 | 20231205 | 130700 | 7871559250 | 23650 | 23700 | 23700 | 23650 | 1199 |
| 415 | 20231205 | 130600 | 7843172650 | 23750 | 23750 | 23750 | 23700 | 259 |
| 416 | 20231205 | 130500 | 7837028250 | 23750 | 23700 | 23800 | 23650 | 1719 |
| 417 | 20231205 | 130400 | 7796335900 | 23700 | 23850 | 23900 | 23700 | 2765 |
| 418 | 20231205 | 130300 | 7730457650 | 23900 | 23900 | 23950 | 23900 | 1203 |
| 419 | 20231205 | 130200 | 7701705100 | 23950 | 23950 | 24000 | 23900 | 962 |
| 420 | 20231205 | 130100 | 7678700350 | 23950 | 24000 | 24000 | 23950 | 648 |
| 421 | 20231205 | 130000 | 7663180250 | 24000 | 23950 | 24000 | 23950 | 216 |
| 422 | 20231205 | 125900 | 7658005900 | 23950 | 24050 | 24050 | 23950 | 597 |
| 423 | 20231205 | 125800 | 7643675550 | 24050 | 24050 | 24100 | 24050 | 175 |
| 424 | 20231205 | 125700 | 7639461900 | 24050 | 23950 | 24050 | 23950 | 1432 |
| 425 | 20231205 | 125600 | 7605140700 | 24000 | 24000 | 24000 | 23900 | 1676 |
| 426 | 20231205 | 125500 | 7565005000 | 23950 | 24050 | 24050 | 23950 | 2546 |
| 427 | 20231205 | 125400 | 7503921750 | 24050 | 24050 | 24100 | 24050 | 1462 |
| 428 | 20231205 | 125300 | 7468754700 | 24100 | 24100 | 24100 | 24050 | 364 |
| 429 | 20231205 | 125200 | 7459988350 | 24100 | 24150 | 24150 | 24100 | 389 |
| 430 | 20231205 | 125100 | 7450597200 | 24150 | 24150 | 24150 | 24100 | 1110 |
| 431 | 20231205 | 125000 | 7423812300 | 24150 | 24050 | 24150 | 24050 | 717 |
| 432 | 20231205 | 124900 | 7406563800 | 24050 | 24050 | 24150 | 24050 | 1160 |
| 433 | 20231205 | 124800 | 7378610350 | 24050 | 24150 | 24150 | 24050 | 1716 |
| 434 | 20231205 | 124700 | 7337254900 | 24150 | 24150 | 24200 | 24100 | 754 |
| 435 | 20231205 | 124600 | 7319041700 | 24150 | 24200 | 24200 | 24150 | 70 |
| 436 | 20231205 | 124500 | 7317350550 | 24200 | 24100 | 24200 | 24100 | 1771 |
| 437 | 20231205 | 124400 | 7274509400 | 24100 | 24150 | 24150 | 24100 | 107 |
| 438 | 20231205 | 124300 | 7271926450 | 24150 | 24100 | 24150 | 24100 | 905 |
| 439 | 20231205 | 124200 | 7250107200 | 24100 | 24150 | 24150 | 24100 | 89 |
| 440 | 20231205 | 124100 | 7247959200 | 24100 | 24250 | 24250 | 24100 | 3995 |
| 441 | 20231205 | 124000 | 7151462250 | 24250 | 24250 | 24300 | 24250 | 121 |
| 442 | 20231205 | 123900 | 7148526950 | 24200 | 24300 | 24300 | 24200 | 1031 |
| 443 | 20231205 | 123800 | 7123517300 | 24250 | 24300 | 24300 | 24250 | 59 |
| 444 | 20231205 | 123700 | 7122085950 | 24250 | 24250 | 24300 | 24250 | 277 |
| 445 | 20231205 | 123600 | 7115367500 | 24200 | 24250 | 24300 | 24200 | 262 |
| 446 | 20231205 | 123500 | 7109017400 | 24250 | 24250 | 24300 | 24250 | 895 |
| 447 | 20231205 | 123400 | 7087313600 | 24250 | 24300 | 24300 | 24250 | 140 |
| 448 | 20231205 | 123300 | 7083914550 | 24300 | 24300 | 24300 | 24250 | 178 |
| 449 | 20231205 | 123200 | 7079594300 | 24250 | 24250 | 24300 | 24250 | 532 |
| 450 | 20231205 | 123100 | 7066688400 | 24300 | 24250 | 24300 | 24200 | 870 |
| 451 | 20231205 | 123000 | 7045589750 | 24300 | 24250 | 24300 | 24250 | 153 |
| 452 | 20231205 | 122900 | 7041876750 | 24300 | 24300 | 24300 | 24250 | 318 |
| 453 | 20231205 | 122800 | 7034156550 | 24250 | 24250 | 24300 | 24250 | 432 |
| 454 | 20231205 | 122700 | 7023680500 | 24300 | 24250 | 24300 | 24200 | 520 |
| 455 | 20231205 | 122600 | 7011071500 | 24250 | 24300 | 24300 | 24200 | 189 |
| 456 | 20231205 | 122500 | 7006485700 | 24250 | 24250 | 24300 | 24200 | 344 |
| 457 | 20231205 | 122400 | 6998147550 | 24250 | 24350 | 24350 | 24250 | 1112 |
| 458 | 20231205 | 122300 | 6971177600 | 24300 | 24300 | 24300 | 24250 | 612 |
| 459 | 20231205 | 122200 | 6956333450 | 24350 | 24350 | 24350 | 24300 | 44 |
| 460 | 20231205 | 122100 | 6955262550 | 24300 | 24300 | 24350 | 24250 | 278 |
| 461 | 20231205 | 122000 | 6948510450 | 24300 | 24300 | 24300 | 24250 | 365 |
| 462 | 20231205 | 121900 | 6939642750 | 24350 | 24300 | 24350 | 24300 | 59 |
| 463 | 20231205 | 121800 | 6938209000 | 24350 | 24300 | 24350 | 24250 | 745 |
| 464 | 20231205 | 121700 | 6920102750 | 24300 | 24300 | 24300 | 24250 | 83 |
| 465 | 20231205 | 121600 | 6918086350 | 24300 | 24300 | 24350 | 24300 | 533 |
| 466 | 20231205 | 121500 | 6905132950 | 24300 | 24300 | 24350 | 24300 | 88 |
| 467 | 20231205 | 121400 | 6902992550 | 24350 | 24300 | 24350 | 24300 | 143 |
| 468 | 20231205 | 121300 | 6899513700 | 24300 | 24300 | 24350 | 24300 | 624 |
| 469 | 20231205 | 121200 | 6884349000 | 24300 | 24350 | 24350 | 24300 | 448 |
| 470 | 20231205 | 121100 | 6873461350 | 24350 | 24350 | 24350 | 24250 | 137 |
| 471 | 20231205 | 121000 | 6870129150 | 24350 | 24250 | 24350 | 24250 | 158 |
| 472 | 20231205 | 120900 | 6866290900 | 24250 | 24300 | 24350 | 24250 | 439 |
| 473 | 20231205 | 120800 | 6855636800 | 24300 | 24350 | 24350 | 24300 | 545 |
| 474 | 20231205 | 120700 | 6842392850 | 24350 | 24300 | 24400 | 24300 | 220 |
| 475 | 20231205 | 120600 | 6837036300 | 24350 | 24350 | 24350 | 24300 | 357 |
| 476 | 20231205 | 120500 | 6828344350 | 24350 | 24300 | 24350 | 24300 | 125 |
| 477 | 20231205 | 120400 | 6825305900 | 24350 | 24400 | 24400 | 24300 | 163 |
| 478 | 20231205 | 120300 | 6821337200 | 24350 | 24300 | 24400 | 24300 | 184 |
| 479 | 20231205 | 120200 | 6816855450 | 24350 | 24350 | 24350 | 24300 | 340 |
| 480 | 20231205 | 120100 | 6808577000 | 24300 | 24350 | 24350 | 24300 | 381 |
| 481 | 20231205 | 120000 | 6799317200 | 24350 | 24350 | 24400 | 24300 | 138 |
| 482 | 20231205 | 115900 | 6795957300 | 24300 | 24350 | 24350 | 24300 | 97 |
| 483 | 20231205 | 115800 | 6793595950 | 24350 | 24400 | 24400 | 24300 | 99 |
| 484 | 20231205 | 115700 | 6791184250 | 24350 | 24350 | 24400 | 24350 | 165 |
| 485 | 20231205 | 115600 | 6787165250 | 24350 | 24400 | 24450 | 24350 | 583 |
| 486 | 20231205 | 115500 | 6772958200 | 24350 | 24350 | 24400 | 24350 | 183 |
| 487 | 20231205 | 115400 | 6768501450 | 24400 | 24350 | 24400 | 24350 | 65 |
| 488 | 20231205 | 115300 | 6766918150 | 24350 | 24350 | 24400 | 24350 | 666 |
| 489 | 20231205 | 115200 | 6750695150 | 24400 | 24400 | 24400 | 24350 | 204 |
| 490 | 20231205 | 115100 | 6745719850 | 24350 | 24350 | 24400 | 24350 | 70 |
| 491 | 20231205 | 115000 | 6744014850 | 24400 | 24350 | 24400 | 24350 | 112 |
| 492 | 20231205 | 114900 | 6741284500 | 24350 | 24400 | 24400 | 24350 | 586 |
| 493 | 20231205 | 114800 | 6727011950 | 24400 | 24350 | 24400 | 24350 | 102 |
| 494 | 20231205 | 114700 | 6724524200 | 24350 | 24400 | 24400 | 24350 | 81 |
| 495 | 20231205 | 114600 | 6722550150 | 24350 | 24400 | 24400 | 24350 | 90 |
| 496 | 20231205 | 114500 | 6720357100 | 24350 | 24350 | 24400 | 24350 | 355 |
| 497 | 20231205 | 114400 | 6711700400 | 24400 | 24300 | 24400 | 24300 | 635 |
| 498 | 20231205 | 114300 | 6696231900 | 24300 | 24400 | 24400 | 24300 | 152 |
| 499 | 20231205 | 114200 | 6692533050 | 24350 | 24400 | 24400 | 24350 | 40 |
| 500 | 20231205 | 114100 | 6691557800 | 24400 | 24400 | 24400 | 24300 | 303 |
| 501 | 20231205 | 114000 | 6684172800 | 24450 | 24400 | 24450 | 24400 | 84 |
| 502 | 20231205 | 113900 | 6682121900 | 24450 | 24400 | 24500 | 24400 | 1866 |
| 503 | 20231205 | 113800 | 6636517850 | 24400 | 24300 | 24450 | 24300 | 1797 |
| 504 | 20231205 | 113700 | 6592710650 | 24250 | 24300 | 24350 | 24250 | 516 |
| 505 | 20231205 | 113600 | 6580176200 | 24300 | 24350 | 24350 | 24300 | 50 |
| 506 | 20231205 | 113500 | 6578959900 | 24350 | 24300 | 24350 | 24250 | 212 |
| 507 | 20231205 | 113400 | 6573809950 | 24250 | 24300 | 24350 | 24250 | 586 |
| 508 | 20231205 | 113300 | 6559583250 | 24300 | 24350 | 24350 | 24300 | 629 |
| 509 | 20231205 | 113200 | 6544295750 | 24350 | 24250 | 24350 | 24250 | 488 |
| 510 | 20231205 | 113100 | 6532437600 | 24300 | 24350 | 24350 | 24300 | 707 |
| 511 | 20231205 | 113000 | 6515255850 | 24300 | 24300 | 24350 | 24300 | 833 |
| 512 | 20231205 | 112900 | 6495008000 | 24300 | 24350 | 24350 | 24300 | 565 |
| 513 | 20231205 | 112800 | 6481275550 | 24300 | 24400 | 24400 | 24300 | 566 |
| 514 | 20231205 | 112700 | 6467492200 | 24400 | 24400 | 24400 | 24350 | 237 |
| 515 | 20231205 | 112600 | 6461711800 | 24400 | 24350 | 24400 | 24350 | 926 |
| 516 | 20231205 | 112500 | 6439135300 | 24400 | 24400 | 24400 | 24350 | 178 |
| 517 | 20231205 | 112400 | 6434793150 | 24350 | 24400 | 24400 | 24350 | 88 |
| 518 | 20231205 | 112300 | 6432648200 | 24350 | 24350 | 24400 | 24350 | 175 |
| 519 | 20231205 | 112200 | 6428381050 | 24350 | 24400 | 24400 | 24350 | 493 |
| 520 | 20231205 | 112100 | 6416375100 | 24350 | 24400 | 24400 | 24350 | 466 |
| 521 | 20231205 | 112000 | 6405026350 | 24400 | 24400 | 24450 | 24350 | 212 |
| 522 | 20231205 | 111900 | 6399856000 | 24450 | 24350 | 24450 | 24350 | 182 |
| 523 | 20231205 | 111800 | 6395410850 | 24400 | 24350 | 24400 | 24250 | 1314 |
| 524 | 20231205 | 111700 | 6363477400 | 24350 | 24450 | 24450 | 24350 | 2073 |
| 525 | 20231205 | 111600 | 6312944950 | 24450 | 24450 | 24500 | 24450 | 295 |
| 526 | 20231205 | 111500 | 6305730200 | 24400 | 24450 | 24450 | 24400 | 104 |
| 527 | 20231205 | 111400 | 6303188700 | 24450 | 24400 | 24450 | 24400 | 641 |
| 528 | 20231205 | 111300 | 6287540450 | 24500 | 24500 | 24500 | 24400 | 458 |
| 529 | 20231205 | 111200 | 6276342450 | 24450 | 24450 | 24500 | 24400 | 355 |
| 530 | 20231205 | 111100 | 6267660700 | 24450 | 24450 | 24500 | 24450 | 58 |
| 531 | 20231205 | 111000 | 6266242100 | 24450 | 24450 | 24450 | 24400 | 524 |
| 532 | 20231205 | 110900 | 6253435900 | 24500 | 24450 | 24500 | 24450 | 374 |
| 533 | 20231205 | 110800 | 6244290100 | 24500 | 24500 | 24500 | 24450 | 168 |
| 534 | 20231205 | 110700 | 6240174950 | 24450 | 24450 | 24500 | 24450 | 171 |
| 535 | 20231205 | 110600 | 6235988150 | 24450 | 24500 | 24500 | 24400 | 537 |
| 536 | 20231205 | 110500 | 6222860850 | 24500 | 24450 | 24500 | 24400 | 495 |
| 537 | 20231205 | 110400 | 6210750100 | 24450 | 24400 | 24500 | 24400 | 40 |
| 538 | 20231205 | 110300 | 6209771350 | 24500 | 24500 | 24500 | 24400 | 264 |
| 539 | 20231205 | 110200 | 6203306800 | 24500 | 24450 | 24500 | 24400 | 574 |
| 540 | 20231205 | 110100 | 6189295100 | 24400 | 24450 | 24500 | 24400 | 660 |
| 541 | 20231205 | 110000 | 6173132850 | 24400 | 24550 | 24550 | 24400 | 473 |
| 542 | 20231205 | 105900 | 6161584000 | 24500 | 24400 | 24500 | 24350 | 1180 |
| 543 | 20231205 | 105800 | 6132714850 | 24350 | 24450 | 24450 | 24350 | 2017 |
| 544 | 20231205 | 105700 | 6083516650 | 24500 | 24500 | 24500 | 24400 | 3685 |
| 545 | 20231205 | 105600 | 5993467750 | 24500 | 24550 | 24550 | 24500 | 267 |
| 546 | 20231205 | 105500 | 5986922900 | 24550 | 24500 | 24550 | 24450 | 105 |
| 547 | 20231205 | 105400 | 5984350700 | 24500 | 24450 | 24500 | 24450 | 806 |
| 548 | 20231205 | 105300 | 5964621400 | 24500 | 24550 | 24550 | 24450 | 434 |
| 549 | 20231205 | 105200 | 5953999050 | 24550 | 24400 | 24550 | 24400 | 748 |
| 550 | 20231205 | 105100 | 5935702250 | 24350 | 24350 | 24400 | 24350 | 280 |
| 551 | 20231205 | 105000 | 5928871350 | 24350 | 24450 | 24500 | 24350 | 655 |
| 552 | 20231205 | 104900 | 5912901100 | 24500 | 24400 | 24500 | 24400 | 1324 |
| 553 | 20231205 | 104800 | 5880478350 | 24500 | 24500 | 24500 | 24450 | 20 |
| 554 | 20231205 | 104700 | 5879988900 | 24500 | 24400 | 24500 | 24400 | 381 |
| 555 | 20231205 | 104600 | 5870674700 | 24400 | 24400 | 24400 | 24300 | 1646 |
| 556 | 20231205 | 104500 | 5830609850 | 24500 | 24400 | 24500 | 24400 | 1011 |
| 557 | 20231205 | 104400 | 5805863050 | 24450 | 24400 | 24450 | 24350 | 135 |
| 558 | 20231205 | 104300 | 5802570600 | 24450 | 24400 | 24450 | 24350 | 554 |
| 559 | 20231205 | 104200 | 5789053350 | 24450 | 24500 | 24600 | 24450 | 1177 |
| 560 | 20231205 | 104100 | 5760173400 | 24500 | 24550 | 24550 | 24500 | 1047 |
| 561 | 20231205 | 104000 | 5734495850 | 24500 | 24500 | 24600 | 24500 | 620 |
| 562 | 20231205 | 103900 | 5719295450 | 24550 | 24550 | 24600 | 24550 | 448 |
| 563 | 20231205 | 103800 | 5708293000 | 24550 | 24550 | 24550 | 24400 | 1324 |
| 564 | 20231205 | 103700 | 5675869100 | 24600 | 24400 | 24600 | 24400 | 1121 |
| 565 | 20231205 | 103600 | 5648380450 | 24500 | 24450 | 24500 | 24450 | 208 |
| 566 | 20231205 | 103500 | 5643287450 | 24500 | 24300 | 24500 | 24250 | 4594 |
| 567 | 20231205 | 103400 | 5530963700 | 24350 | 24200 | 24350 | 24200 | 4683 |
| 568 | 20231205 | 103300 | 5417149250 | 24200 | 24250 | 24300 | 24200 | 4225 |
| 569 | 20231205 | 103200 | 5314725400 | 24300 | 24400 | 24400 | 24250 | 4931 |
| 570 | 20231205 | 103100 | 5195045500 | 24350 | 24450 | 24450 | 24350 | 2564 |
| 571 | 20231205 | 103000 | 5132594850 | 24400 | 24450 | 24500 | 24400 | 773 |
| 572 | 20231205 | 102900 | 5113706600 | 24450 | 24450 | 24500 | 24400 | 408 |
| 573 | 20231205 | 102800 | 5103728900 | 24450 | 24450 | 24450 | 24400 | 223 |
| 574 | 20231205 | 102700 | 5098281200 | 24450 | 24400 | 24450 | 24350 | 2001 |
| 575 | 20231205 | 102600 | 5049496900 | 24450 | 24500 | 24550 | 24400 | 507 |
| 576 | 20231205 | 102500 | 5037110650 | 24500 | 24450 | 24500 | 24400 | 295 |
| 577 | 20231205 | 102400 | 5029899500 | 24400 | 24400 | 24450 | 24400 | 1421 |
| 578 | 20231205 | 102300 | 4995223900 | 24450 | 24450 | 24450 | 24400 | 580 |
| 579 | 20231205 | 102200 | 4981065450 | 24500 | 24450 | 24500 | 24400 | 1027 |
| 580 | 20231205 | 102100 | 4955960300 | 24450 | 24450 | 24450 | 24400 | 2326 |
| 581 | 20231205 | 102000 | 4899179100 | 24500 | 24450 | 24500 | 24450 | 55 |
| 582 | 20231205 | 101900 | 4897832250 | 24450 | 24500 | 24500 | 24450 | 1133 |
| 583 | 20231205 | 101800 | 4870125650 | 24500 | 24500 | 24550 | 24500 | 566 |
| 584 | 20231205 | 101700 | 4856258400 | 24500 | 24500 | 24500 | 24450 | 139 |
| 585 | 20231205 | 101600 | 4852853500 | 24450 | 24450 | 24500 | 24450 | 114 |
| 586 | 20231205 | 101500 | 4850063600 | 24450 | 24450 | 24500 | 24400 | 1058 |
| 587 | 20231205 | 101400 | 4824195350 | 24450 | 24500 | 24500 | 24400 | 1128 |
| 588 | 20231205 | 101300 | 4796620050 | 24450 | 24500 | 24500 | 24400 | 1803 |
| 589 | 20231205 | 101200 | 4752549350 | 24500 | 24600 | 24600 | 24500 | 585 |
| 590 | 20231205 | 101100 | 4738210500 | 24500 | 24650 | 24700 | 24500 | 1265 |
| 591 | 20231205 | 101000 | 4707157400 | 24650 | 24700 | 24700 | 24650 | 1119 |
| 592 | 20231205 | 100900 | 4679525100 | 24750 | 24750 | 24850 | 24700 | 6880 |
| 593 | 20231205 | 100800 | 4509040300 | 24750 | 24600 | 24750 | 24600 | 4507 |
| 594 | 20231205 | 100700 | 4397856600 | 24650 | 24600 | 24650 | 24550 | 892 |
| 595 | 20231205 | 100600 | 4375939700 | 24500 | 24550 | 24600 | 24500 | 706 |
| 596 | 20231205 | 100500 | 4358631900 | 24500 | 24550 | 24600 | 24500 | 160 |
| 597 | 20231205 | 100400 | 4354706600 | 24550 | 24600 | 24600 | 24500 | 98 |
| 598 | 20231205 | 100300 | 4352301200 | 24500 | 24500 | 24600 | 24450 | 235 |
| 599 | 20231205 | 100200 | 4346541100 | 24500 | 24600 | 24650 | 24500 | 565 |
| 600 | 20231205 | 100100 | 4332677150 | 24600 | 24600 | 24650 | 24550 | 1143 |
| 601 | 20231205 | 100000 | 4304531450 | 24600 | 24600 | 24600 | 24550 | 370 |
| 602 | 20231205 | 095900 | 4295436400 | 24550 | 24550 | 24600 | 24550 | 450 |
| 603 | 20231205 | 095800 | 4284368950 | 24500 | 24450 | 24550 | 24450 | 776 |
| 604 | 20231205 | 095700 | 4265374800 | 24400 | 24450 | 24500 | 24400 | 189 |
| 605 | 20231205 | 095600 | 4260753250 | 24450 | 24450 | 24500 | 24450 | 129 |
| 606 | 20231205 | 095500 | 4257596650 | 24450 | 24450 | 24450 | 24400 | 471 |
| 607 | 20231205 | 095400 | 4246083050 | 24400 | 24400 | 24450 | 24400 | 180 |
| 608 | 20231205 | 095300 | 4241689400 | 24450 | 24450 | 24450 | 24400 | 42 |
| 609 | 20231205 | 095200 | 4240664500 | 24400 | 24400 | 24450 | 24350 | 1124 |
| 610 | 20231205 | 095100 | 4213235750 | 24450 | 24400 | 24450 | 24400 | 159 |
| 611 | 20231205 | 095000 | 4209353050 | 24450 | 24400 | 24450 | 24350 | 2252 |
| 612 | 20231205 | 094900 | 4154407300 | 24450 | 24500 | 24500 | 24400 | 240 |
| 613 | 20231205 | 094800 | 4148539150 | 24450 | 24400 | 24450 | 24350 | 2431 |
| 614 | 20231205 | 094700 | 4089213750 | 24450 | 24500 | 24500 | 24400 | 1900 |
| 615 | 20231205 | 094600 | 4042740550 | 24550 | 24450 | 24550 | 24450 | 235 |
| 616 | 20231205 | 094500 | 4036979450 | 24450 | 24450 | 24500 | 24400 | 539 |
| 617 | 20231205 | 094400 | 4023799700 | 24450 | 24500 | 24500 | 24450 | 1012 |
| 618 | 20231205 | 094300 | 3999029800 | 24500 | 24450 | 24500 | 24400 | 2403 |
| 619 | 20231205 | 094200 | 3940274000 | 24500 | 24600 | 24600 | 24500 | 1024 |
| 620 | 20231205 | 094100 | 3915173200 | 24600 | 24600 | 24650 | 24600 | 223 |
| 621 | 20231205 | 094000 | 3909683350 | 24600 | 24650 | 24650 | 24600 | 513 |
| 622 | 20231205 | 093900 | 3897060650 | 24600 | 24700 | 24700 | 24600 | 303 |
| 623 | 20231205 | 093800 | 3889605750 | 24700 | 24500 | 24700 | 24500 | 4569 |
| 624 | 20231205 | 093700 | 3777028150 | 24500 | 24600 | 24600 | 24500 | 1206 |
| 625 | 20231205 | 093600 | 3747473350 | 24550 | 24550 | 24600 | 24500 | 1014 |
| 626 | 20231205 | 093500 | 3722598100 | 24550 | 24600 | 24600 | 24500 | 939 |
| 627 | 20231205 | 093400 | 3699545450 | 24600 | 24550 | 24600 | 24550 | 522 |
| 628 | 20231205 | 093300 | 3686721000 | 24550 | 24600 | 24650 | 24550 | 2392 |
| 629 | 20231205 | 093200 | 3627973850 | 24650 | 24700 | 24750 | 24600 | 921 |
| 630 | 20231205 | 093100 | 3605254450 | 24700 | 24650 | 24750 | 24650 | 3370 |
| 631 | 20231205 | 093000 | 3522079950 | 24650 | 24600 | 24650 | 24450 | 2834 |
| 632 | 20231205 | 092900 | 3452511200 | 24600 | 24500 | 24600 | 24450 | 2716 |
| 633 | 20231205 | 092800 | 3386031000 | 24500 | 24500 | 24550 | 24500 | 1119 |
| 634 | 20231205 | 092700 | 3358587850 | 24500 | 24550 | 24600 | 24500 | 3889 |
| 635 | 20231205 | 092600 | 3263236550 | 24600 | 24700 | 24750 | 24600 | 2012 |
| 636 | 20231205 | 092500 | 3213622900 | 24700 | 24800 | 24850 | 24650 | 2387 |
| 637 | 20231205 | 092400 | 3154497500 | 24800 | 24650 | 24800 | 24600 | 8725 |
| 638 | 20231205 | 092300 | 2939071750 | 24650 | 24550 | 24650 | 24500 | 3220 |
| 639 | 20231205 | 092200 | 2859983200 | 24500 | 24550 | 24550 | 24500 | 573 |
| 640 | 20231205 | 092100 | 2845942500 | 24500 | 24450 | 24550 | 24450 | 942 |
| 641 | 20231205 | 092000 | 2822865800 | 24450 | 24600 | 24600 | 24450 | 6201 |
| 642 | 20231205 | 091900 | 2670867900 | 24600 | 24550 | 24600 | 24550 | 2313 |
| 643 | 20231205 | 091800 | 2614070950 | 24550 | 24550 | 24550 | 24500 | 335 |
| 644 | 20231205 | 091700 | 2605854200 | 24550 | 24600 | 24600 | 24500 | 734 |
| 645 | 20231205 | 091600 | 2587836550 | 24600 | 24550 | 24600 | 24550 | 1508 |
| 646 | 20231205 | 091500 | 2550746100 | 24600 | 24600 | 24700 | 24500 | 2944 |
| 647 | 20231205 | 091400 | 2478323500 | 24600 | 24400 | 24600 | 24400 | 1878 |
| 648 | 20231205 | 091300 | 2432345950 | 24450 | 24550 | 24550 | 24400 | 3133 |
| 649 | 20231205 | 091200 | 2355728700 | 24500 | 24650 | 24650 | 24500 | 3654 |
| 650 | 20231205 | 091100 | 2265831950 | 24650 | 24800 | 24800 | 24550 | 16214 |
| 651 | 20231205 | 091000 | 1866214400 | 24800 | 24900 | 24950 | 24750 | 7096 |
| 652 | 20231205 | 090900 | 1689648300 | 24950 | 24900 | 25000 | 24750 | 12712 |
| 653 | 20231205 | 090800 | 1373298100 | 24900 | 24450 | 24950 | 24400 | 22189 |
| 654 | 20231205 | 090700 | 824265400 | 24400 | 24250 | 24450 | 24250 | 3891 |
| 655 | 20231205 | 090600 | 729490700 | 24250 | 24100 | 24350 | 24100 | 2954 |
| 656 | 20231205 | 090500 | 657997300 | 24100 | 24050 | 24200 | 24000 | 1730 |
| 657 | 20231205 | 090400 | 616325650 | 24000 | 24050 | 24150 | 23900 | 3887 |
| 658 | 20231205 | 090300 | 523046350 | 24100 | 23800 | 24100 | 23750 | 13830 |
| 659 | 20231205 | 090200 | 191341150 | 23750 | 23850 | 24050 | 23750 | 4476 |
| 660 | 20231205 | 090100 | 84103400 | 23850 | 23650 | 23850 | 23650 | 1752 |
| 661 | 20231205 | 090000 | 42629450 | 23600 | 23450 | 23600 | 23450 | 1605 |