35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 195700 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 6365 |
| 3 | 20231208 | 195600 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 4 | 20231208 | 195500 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 5 | 20231208 | 195400 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 6 | 20231208 | 195300 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 7 | 20231208 | 195200 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 8 | 20231208 | 195100 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 9 | 20231208 | 195000 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 10 | 20231208 | 194900 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 11 | 20231208 | 194800 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 12 | 20231208 | 194700 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 13 | 20231208 | 194600 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 14 | 20231208 | 194500 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 15 | 20231208 | 194400 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 16 | 20231208 | 194300 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 17 | 20231208 | 194200 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 18 | 20231208 | 194100 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 19 | 20231208 | 194000 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 20 | 20231208 | 193900 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 21 | 20231208 | 193800 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 22 | 20231208 | 193700 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 23 | 20231208 | 193600 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 24 | 20231208 | 193500 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 25 | 20231208 | 193400 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 26 | 20231208 | 193300 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 27 | 20231208 | 193200 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 28 | 20231208 | 193100 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 29 | 20231208 | 193000 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 30 | 20231208 | 192900 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 31 | 20231208 | 192800 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 32 | 20231208 | 192700 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 6365 |
| 33 | 20231208 | 192600 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 34 | 20231208 | 192500 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 35 | 20231208 | 192400 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 36 | 20231208 | 192300 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 37 | 20231208 | 192200 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 38 | 20231208 | 192100 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 39 | 20231208 | 192000 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 40 | 20231208 | 191900 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 41 | 20231208 | 191800 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 42 | 20231208 | 191700 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 43 | 20231208 | 191600 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 44 | 20231208 | 191500 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 45 | 20231208 | 191400 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 46 | 20231208 | 191300 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 47 | 20231208 | 191200 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 48 | 20231208 | 191100 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 49 | 20231208 | 191000 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 50 | 20231208 | 190900 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 51 | 20231208 | 190800 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 52 | 20231208 | 190700 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 53 | 20231208 | 190600 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 54 | 20231208 | 190500 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 55 | 20231208 | 190400 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 56 | 20231208 | 190300 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 57 | 20231208 | 190200 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 58 | 20231208 | 190100 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 59 | 20231208 | 190000 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 60 | 20231208 | 185900 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 61 | 20231208 | 185800 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 62 | 20231208 | 185700 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 6365 |
| 63 | 20231208 | 185600 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 64 | 20231208 | 185500 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 65 | 20231208 | 185400 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 66 | 20231208 | 185300 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 67 | 20231208 | 185200 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 68 | 20231208 | 185100 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 69 | 20231208 | 185000 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 70 | 20231208 | 184900 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 71 | 20231208 | 184800 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 72 | 20231208 | 184700 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 73 | 20231208 | 184600 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 74 | 20231208 | 184500 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 75 | 20231208 | 184400 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 76 | 20231208 | 184300 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 77 | 20231208 | 184200 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 78 | 20231208 | 184100 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 79 | 20231208 | 184000 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 80 | 20231208 | 183900 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 81 | 20231208 | 183800 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 82 | 20231208 | 183700 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 83 | 20231208 | 183600 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 84 | 20231208 | 183500 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 85 | 20231208 | 183400 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 86 | 20231208 | 183300 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 87 | 20231208 | 183200 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 88 | 20231208 | 183100 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 89 | 20231208 | 183000 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 90 | 20231208 | 182900 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 91 | 20231208 | 182800 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 92 | 20231208 | 182700 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 6365 |
| 93 | 20231208 | 182600 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 94 | 20231208 | 182500 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 95 | 20231208 | 182400 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 96 | 20231208 | 182300 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 97 | 20231208 | 182200 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 98 | 20231208 | 182100 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 99 | 20231208 | 182000 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 100 | 20231208 | 181900 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 101 | 20231208 | 181800 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 102 | 20231208 | 181700 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 103 | 20231208 | 181600 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 104 | 20231208 | 181500 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 105 | 20231208 | 181400 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 106 | 20231208 | 181300 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 107 | 20231208 | 181200 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 108 | 20231208 | 181100 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 109 | 20231208 | 181000 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 110 | 20231208 | 180900 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 111 | 20231208 | 180800 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 112 | 20231208 | 180700 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 113 | 20231208 | 180600 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 114 | 20231208 | 180500 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 115 | 20231208 | 180400 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 116 | 20231208 | 180300 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 117 | 20231208 | 180200 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 118 | 20231208 | 180100 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 119 | 20231208 | 180000 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 120 | 20231208 | 175900 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 121 | 20231208 | 175800 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 122 | 20231208 | 175700 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 6365 |
| 123 | 20231208 | 175600 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 124 | 20231208 | 175500 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 125 | 20231208 | 175400 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 126 | 20231208 | 175300 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 127 | 20231208 | 175200 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 128 | 20231208 | 175100 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 129 | 20231208 | 175000 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 130 | 20231208 | 174900 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 131 | 20231208 | 174800 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 132 | 20231208 | 174700 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 133 | 20231208 | 174600 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 134 | 20231208 | 174500 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 135 | 20231208 | 174400 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 136 | 20231208 | 174300 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 137 | 20231208 | 174200 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 138 | 20231208 | 174100 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 139 | 20231208 | 174000 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 140 | 20231208 | 173900 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 141 | 20231208 | 173800 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 142 | 20231208 | 173700 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 143 | 20231208 | 173600 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 144 | 20231208 | 173500 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 145 | 20231208 | 173400 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 146 | 20231208 | 173300 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 147 | 20231208 | 173200 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 148 | 20231208 | 173100 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 149 | 20231208 | 173000 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 150 | 20231208 | 172900 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 151 | 20231208 | 172800 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 152 | 20231208 | 172700 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 6365 |
| 153 | 20231208 | 172600 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 154 | 20231208 | 172500 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 155 | 20231208 | 172400 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 156 | 20231208 | 172300 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 157 | 20231208 | 172200 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 158 | 20231208 | 172100 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 159 | 20231208 | 172000 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 160 | 20231208 | 171900 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 161 | 20231208 | 171800 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 162 | 20231208 | 171700 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 163 | 20231208 | 171600 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 164 | 20231208 | 171500 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 165 | 20231208 | 171400 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 166 | 20231208 | 171300 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 167 | 20231208 | 171200 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 168 | 20231208 | 171100 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 169 | 20231208 | 171000 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 170 | 20231208 | 170900 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 171 | 20231208 | 170800 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 172 | 20231208 | 170700 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 173 | 20231208 | 170600 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 174 | 20231208 | 170500 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 175 | 20231208 | 170400 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 176 | 20231208 | 170300 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 177 | 20231208 | 170200 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 178 | 20231208 | 170100 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 179 | 20231208 | 170000 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 180 | 20231208 | 165900 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 181 | 20231208 | 165800 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 182 | 20231208 | 165700 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 6365 |
| 183 | 20231208 | 165600 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 184 | 20231208 | 165500 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 185 | 20231208 | 165400 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 186 | 20231208 | 165300 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 187 | 20231208 | 165200 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 188 | 20231208 | 165100 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 189 | 20231208 | 165000 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 190 | 20231208 | 164900 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 191 | 20231208 | 164800 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 192 | 20231208 | 164700 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 193 | 20231208 | 164600 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 194 | 20231208 | 164500 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 195 | 20231208 | 164400 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 196 | 20231208 | 164300 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 197 | 20231208 | 164200 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 198 | 20231208 | 164100 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 199 | 20231208 | 164000 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 200 | 20231208 | 163900 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 201 | 20231208 | 163800 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 202 | 20231208 | 163700 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 203 | 20231208 | 163600 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 204 | 20231208 | 163500 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 205 | 20231208 | 163400 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 206 | 20231208 | 163300 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 207 | 20231208 | 163200 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 208 | 20231208 | 163100 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 209 | 20231208 | 163000 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 210 | 20231208 | 162900 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 211 | 20231208 | 162800 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 212 | 20231208 | 162700 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 6365 |
| 213 | 20231208 | 162600 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 214 | 20231208 | 162500 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 215 | 20231208 | 162400 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 216 | 20231208 | 162300 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 217 | 20231208 | 162200 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 218 | 20231208 | 162100 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 219 | 20231208 | 162000 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 220 | 20231208 | 161900 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 221 | 20231208 | 161800 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 222 | 20231208 | 161700 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 223 | 20231208 | 161600 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 224 | 20231208 | 161500 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 225 | 20231208 | 161400 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 226 | 20231208 | 161300 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 227 | 20231208 | 161200 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 228 | 20231208 | 161100 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 229 | 20231208 | 161000 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 230 | 20231208 | 160900 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 231 | 20231208 | 160800 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 232 | 20231208 | 160700 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 233 | 20231208 | 160600 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 234 | 20231208 | 160500 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 235 | 20231208 | 160400 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 236 | 20231208 | 160300 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 237 | 20231208 | 160200 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 238 | 20231208 | 160100 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 239 | 20231208 | 160000 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 240 | 20231208 | 155900 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 241 | 20231208 | 155800 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 242 | 20231208 | 155700 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 6365 |
| 243 | 20231208 | 155600 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 244 | 20231208 | 155500 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 245 | 20231208 | 155400 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 246 | 20231208 | 155300 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 247 | 20231208 | 155200 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 248 | 20231208 | 155100 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 249 | 20231208 | 155000 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 250 | 20231208 | 154900 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 251 | 20231208 | 154800 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 252 | 20231208 | 154700 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 253 | 20231208 | 154600 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 254 | 20231208 | 154500 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 255 | 20231208 | 154400 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 256 | 20231208 | 154300 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 257 | 20231208 | 154200 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 258 | 20231208 | 154100 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 259 | 20231208 | 154000 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 260 | 20231208 | 153900 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 261 | 20231208 | 153800 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 262 | 20231208 | 153700 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 263 | 20231208 | 153600 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 264 | 20231208 | 153500 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 265 | 20231208 | 153400 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 266 | 20231208 | 153300 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 267 | 20231208 | 153200 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 268 | 20231208 | 153100 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 0 |
| 269 | 20231208 | 153000 | 6570228350 | 21950 | 21950 | 21950 | 21950 | 6365 |
| 270 | 20231208 | 152900 | 6430516600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 271 | 20231208 | 152800 | 6430516600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 272 | 20231208 | 152700 | 6430516600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 273 | 20231208 | 152600 | 6430516600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 274 | 20231208 | 152500 | 6430516600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 275 | 20231208 | 152400 | 6430516600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 276 | 20231208 | 152300 | 6430516600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 277 | 20231208 | 152200 | 6430516600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 278 | 20231208 | 152100 | 6430516600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 279 | 20231208 | 152000 | 6430516600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 280 | 20231208 | 151900 | 6430516600 | 21900 | 21950 | 21950 | 21900 | 193 |
| 281 | 20231208 | 151800 | 6426288700 | 21950 | 21950 | 21950 | 21900 | 201 |
| 282 | 20231208 | 151700 | 6421878000 | 21900 | 21900 | 21950 | 21850 | 1004 |
| 283 | 20231208 | 151600 | 6399896500 | 21900 | 21900 | 21950 | 21900 | 3517 |
| 284 | 20231208 | 151500 | 6322720300 | 21900 | 21950 | 21950 | 21850 | 633 |
| 285 | 20231208 | 151400 | 6308865000 | 21900 | 21900 | 21950 | 21850 | 513 |
| 286 | 20231208 | 151300 | 6297642450 | 21950 | 21900 | 21950 | 21850 | 852 |
| 287 | 20231208 | 151200 | 6278994000 | 21900 | 21950 | 21950 | 21850 | 658 |
| 288 | 20231208 | 151100 | 6264584650 | 21950 | 21900 | 21950 | 21850 | 1120 |
| 289 | 20231208 | 151000 | 6240050750 | 21900 | 21900 | 21900 | 21850 | 588 |
| 290 | 20231208 | 150900 | 6227194900 | 21900 | 21950 | 21950 | 21850 | 764 |
| 291 | 20231208 | 150800 | 6210471000 | 21950 | 21950 | 21950 | 21900 | 1664 |
| 292 | 20231208 | 150700 | 6174023350 | 21950 | 21950 | 21950 | 21900 | 580 |
| 293 | 20231208 | 150600 | 6161308100 | 21950 | 21950 | 21950 | 21900 | 733 |
| 294 | 20231208 | 150500 | 6145235000 | 21950 | 21900 | 21950 | 21900 | 574 |
| 295 | 20231208 | 150400 | 6132650800 | 21950 | 21900 | 21950 | 21900 | 431 |
| 296 | 20231208 | 150300 | 6123205050 | 21900 | 21900 | 21950 | 21900 | 621 |
| 297 | 20231208 | 150200 | 6109596700 | 21950 | 21950 | 21950 | 21900 | 665 |
| 298 | 20231208 | 150100 | 6095014300 | 21950 | 21950 | 21950 | 21900 | 741 |
| 299 | 20231208 | 150000 | 6078770600 | 21900 | 21900 | 21950 | 21900 | 672 |
| 300 | 20231208 | 145900 | 6064039100 | 21900 | 21950 | 21950 | 21900 | 1455 |
| 301 | 20231208 | 145800 | 6032124650 | 21900 | 21950 | 21950 | 21900 | 1320 |
| 302 | 20231208 | 145700 | 6003166100 | 21900 | 21900 | 22000 | 21900 | 890 |
| 303 | 20231208 | 145600 | 5983646200 | 21900 | 21950 | 22000 | 21900 | 1268 |
| 304 | 20231208 | 145500 | 5955803850 | 21950 | 21900 | 22000 | 21900 | 811 |
| 305 | 20231208 | 145400 | 5938006350 | 21950 | 21900 | 22000 | 21900 | 1178 |
| 306 | 20231208 | 145300 | 5912129950 | 22000 | 21950 | 22000 | 21900 | 998 |
| 307 | 20231208 | 145200 | 5890235300 | 21900 | 22000 | 22000 | 21900 | 2486 |
| 308 | 20231208 | 145100 | 5835601650 | 22000 | 21950 | 22000 | 21900 | 1115 |
| 309 | 20231208 | 145000 | 5811101150 | 21950 | 21900 | 22000 | 21900 | 900 |
| 310 | 20231208 | 144900 | 5791338250 | 21950 | 21950 | 22000 | 21900 | 1650 |
| 311 | 20231208 | 144800 | 5755101550 | 22000 | 22000 | 22000 | 21900 | 907 |
| 312 | 20231208 | 144700 | 5735193250 | 21900 | 21950 | 22000 | 21900 | 1494 |
| 313 | 20231208 | 144600 | 5702385700 | 21950 | 21950 | 22000 | 21900 | 1267 |
| 314 | 20231208 | 144500 | 5674556950 | 21950 | 22000 | 22000 | 21900 | 769 |
| 315 | 20231208 | 144400 | 5657684700 | 21950 | 22000 | 22000 | 21900 | 2009 |
| 316 | 20231208 | 144300 | 5613595450 | 21950 | 21950 | 22000 | 21900 | 795 |
| 317 | 20231208 | 144200 | 5596148650 | 22000 | 21950 | 22000 | 21900 | 1046 |
| 318 | 20231208 | 144100 | 5573178500 | 22000 | 22000 | 22000 | 21950 | 1065 |
| 319 | 20231208 | 144000 | 5549778000 | 22000 | 22000 | 22000 | 21900 | 1177 |
| 320 | 20231208 | 143900 | 5523911700 | 22000 | 21900 | 22000 | 21900 | 1158 |
| 321 | 20231208 | 143800 | 5498470900 | 22000 | 22000 | 22000 | 21900 | 781 |
| 322 | 20231208 | 143700 | 5481317150 | 21950 | 21900 | 22000 | 21900 | 1281 |
| 323 | 20231208 | 143600 | 5453203300 | 21900 | 21850 | 21950 | 21850 | 855 |
| 324 | 20231208 | 143500 | 5434459400 | 21900 | 21950 | 21950 | 21850 | 1022 |
| 325 | 20231208 | 143400 | 5412043450 | 21850 | 21950 | 21950 | 21850 | 980 |
| 326 | 20231208 | 143300 | 5390559450 | 21900 | 21900 | 21950 | 21850 | 970 |
| 327 | 20231208 | 143200 | 5369291900 | 21950 | 21950 | 21950 | 21900 | 1468 |
| 328 | 20231208 | 143100 | 5337093000 | 21950 | 21900 | 21950 | 21850 | 777 |
| 329 | 20231208 | 143000 | 5320057900 | 21950 | 21950 | 21950 | 21900 | 1276 |
| 330 | 20231208 | 142900 | 5292067800 | 21950 | 22000 | 22000 | 21900 | 880 |
| 331 | 20231208 | 142800 | 5272759850 | 21950 | 21950 | 22000 | 21900 | 1320 |
| 332 | 20231208 | 142700 | 5243792800 | 22000 | 21950 | 22000 | 21900 | 1138 |
| 333 | 20231208 | 142600 | 5218810900 | 21950 | 21950 | 21950 | 21900 | 1044 |
| 334 | 20231208 | 142500 | 5195912100 | 21900 | 21950 | 21950 | 21900 | 1227 |
| 335 | 20231208 | 142400 | 5168997600 | 21900 | 21950 | 22000 | 21900 | 1094 |
| 336 | 20231208 | 142300 | 5144974050 | 22000 | 22000 | 22000 | 21950 | 1100 |
| 337 | 20231208 | 142200 | 5120785950 | 21950 | 21900 | 22000 | 21900 | 657 |
| 338 | 20231208 | 142100 | 5106347100 | 22000 | 21950 | 22000 | 21900 | 1319 |
| 339 | 20231208 | 142000 | 5077361550 | 22000 | 21950 | 22000 | 21950 | 1014 |
| 340 | 20231208 | 141900 | 5055058650 | 22000 | 21950 | 22000 | 21950 | 767 |
| 341 | 20231208 | 141800 | 5038199050 | 22000 | 21950 | 22000 | 21900 | 1037 |
| 342 | 20231208 | 141700 | 5015403750 | 21950 | 21900 | 21950 | 21900 | 921 |
| 343 | 20231208 | 141600 | 4995201450 | 21950 | 21950 | 21950 | 21900 | 1054 |
| 344 | 20231208 | 141500 | 4972070100 | 21950 | 21950 | 22000 | 21900 | 504 |
| 345 | 20231208 | 141400 | 4961009500 | 22000 | 22000 | 22000 | 21950 | 1108 |
| 346 | 20231208 | 141300 | 4936648000 | 21950 | 21900 | 22000 | 21900 | 1060 |
| 347 | 20231208 | 141200 | 4913384400 | 21950 | 22000 | 22000 | 21900 | 696 |
| 348 | 20231208 | 141100 | 4898114200 | 22000 | 21950 | 22000 | 21950 | 1201 |
| 349 | 20231208 | 141000 | 4871703400 | 22000 | 22000 | 22000 | 21950 | 1040 |
| 350 | 20231208 | 140900 | 4848848750 | 22000 | 21900 | 22000 | 21900 | 632 |
| 351 | 20231208 | 140800 | 4834977050 | 21900 | 21950 | 21950 | 21900 | 1256 |
| 352 | 20231208 | 140700 | 4807421250 | 21950 | 21900 | 21950 | 21900 | 523 |
| 353 | 20231208 | 140600 | 4795944850 | 21950 | 21950 | 21950 | 21900 | 1107 |
| 354 | 20231208 | 140500 | 4771656650 | 21950 | 21900 | 21950 | 21900 | 961 |
| 355 | 20231208 | 140400 | 4750583450 | 21900 | 21900 | 21950 | 21900 | 1030 |
| 356 | 20231208 | 140300 | 4727981000 | 21950 | 21950 | 21950 | 21900 | 777 |
| 357 | 20231208 | 140200 | 4710942000 | 21950 | 21950 | 21950 | 21900 | 1094 |
| 358 | 20231208 | 140100 | 4686931650 | 21900 | 21950 | 21950 | 21900 | 1116 |
| 359 | 20231208 | 140000 | 4662445950 | 21950 | 21950 | 21950 | 21900 | 577 |
| 360 | 20231208 | 135900 | 4649787200 | 21950 | 21950 | 21950 | 21900 | 1472 |
| 361 | 20231208 | 135800 | 4617490700 | 21950 | 21900 | 21950 | 21900 | 803 |
| 362 | 20231208 | 135700 | 4599874350 | 21950 | 21950 | 21950 | 21900 | 1052 |
| 363 | 20231208 | 135600 | 4576794700 | 21950 | 21900 | 21950 | 21900 | 696 |
| 364 | 20231208 | 135500 | 4561526150 | 21950 | 21950 | 21950 | 21900 | 1173 |
| 365 | 20231208 | 135400 | 4535789150 | 21950 | 21950 | 21950 | 21900 | 1361 |
| 366 | 20231208 | 135300 | 4505930400 | 21900 | 21950 | 21950 | 21900 | 651 |
| 367 | 20231208 | 135200 | 4491648800 | 21950 | 22000 | 22000 | 21900 | 2387 |
| 368 | 20231208 | 135100 | 4439253500 | 22000 | 22000 | 22000 | 21950 | 1377 |
| 369 | 20231208 | 135000 | 4409003850 | 22000 | 21950 | 22000 | 21900 | 8901 |
| 370 | 20231208 | 134900 | 4213539550 | 21950 | 21900 | 21950 | 21850 | 8836 |
| 371 | 20231208 | 134800 | 4019935700 | 21900 | 21900 | 21900 | 21850 | 751 |
| 372 | 20231208 | 134700 | 4003500550 | 21900 | 21900 | 21900 | 21850 | 1186 |
| 373 | 20231208 | 134600 | 3977537150 | 21900 | 21900 | 21900 | 21850 | 506 |
| 374 | 20231208 | 134500 | 3966460200 | 21850 | 21850 | 21900 | 21800 | 3574 |
| 375 | 20231208 | 134400 | 3888368200 | 21850 | 21850 | 21850 | 21800 | 597 |
| 376 | 20231208 | 134300 | 3875328200 | 21850 | 21850 | 21850 | 21800 | 1118 |
| 377 | 20231208 | 134200 | 3850912450 | 21800 | 21850 | 21850 | 21800 | 1300 |
| 378 | 20231208 | 134100 | 3822533500 | 21850 | 21800 | 21850 | 21800 | 671 |
| 379 | 20231208 | 134000 | 3807884050 | 21850 | 21850 | 21850 | 21800 | 890 |
| 380 | 20231208 | 133900 | 3788445050 | 21850 | 21800 | 21850 | 21800 | 589 |
| 381 | 20231208 | 133800 | 3775587200 | 21800 | 21800 | 21800 | 21750 | 6539 |
| 382 | 20231208 | 133700 | 3633038550 | 21750 | 21750 | 21800 | 21750 | 491 |
| 383 | 20231208 | 133600 | 3622346500 | 21800 | 21800 | 21800 | 21750 | 964 |
| 384 | 20231208 | 133500 | 3601338900 | 21800 | 21750 | 21800 | 21750 | 1014 |
| 385 | 20231208 | 133400 | 3579238250 | 21750 | 21750 | 21800 | 21750 | 498 |
| 386 | 20231208 | 133300 | 3568395250 | 21750 | 21800 | 21800 | 21750 | 411 |
| 387 | 20231208 | 133200 | 3559443400 | 21750 | 21800 | 21800 | 21750 | 626 |
| 388 | 20231208 | 133100 | 3545811950 | 21750 | 21750 | 21800 | 21750 | 280 |
| 389 | 20231208 | 133000 | 3539712500 | 21750 | 21800 | 21800 | 21750 | 473 |
| 390 | 20231208 | 132900 | 3529413050 | 21800 | 21750 | 21800 | 21750 | 493 |
| 391 | 20231208 | 132800 | 3518675500 | 21750 | 21700 | 21750 | 21700 | 3093 |
| 392 | 20231208 | 132700 | 3451413100 | 21700 | 21750 | 21750 | 21700 | 417 |
| 393 | 20231208 | 132600 | 3442346450 | 21700 | 21700 | 21750 | 21700 | 408 |
| 394 | 20231208 | 132500 | 3433479950 | 21700 | 21750 | 21750 | 21700 | 426 |
| 395 | 20231208 | 132400 | 3424226300 | 21750 | 21750 | 21800 | 21750 | 805 |
| 396 | 20231208 | 132300 | 3406715000 | 21750 | 21750 | 21800 | 21750 | 515 |
| 397 | 20231208 | 132200 | 3395501900 | 21800 | 21800 | 21800 | 21750 | 722 |
| 398 | 20231208 | 132100 | 3379776400 | 21750 | 21800 | 21800 | 21750 | 387 |
| 399 | 20231208 | 132000 | 3371347800 | 21800 | 21800 | 21850 | 21750 | 475 |
| 400 | 20231208 | 131900 | 3360996750 | 21750 | 21750 | 21850 | 21750 | 294 |
| 401 | 20231208 | 131800 | 3354592000 | 21750 | 21800 | 21850 | 21750 | 418 |
| 402 | 20231208 | 131700 | 3345477250 | 21850 | 21750 | 21850 | 21750 | 496 |
| 403 | 20231208 | 131600 | 3334667350 | 21800 | 21800 | 21850 | 21800 | 399 |
| 404 | 20231208 | 131500 | 3325959000 | 21750 | 21850 | 21850 | 21750 | 390 |
| 405 | 20231208 | 131400 | 3317448250 | 21850 | 21800 | 21850 | 21800 | 384 |
| 406 | 20231208 | 131300 | 3309074550 | 21750 | 21750 | 21800 | 21750 | 421 |
| 407 | 20231208 | 131200 | 3299905750 | 21800 | 21800 | 21800 | 21750 | 455 |
| 408 | 20231208 | 131100 | 3289994150 | 21800 | 21800 | 21850 | 21750 | 598 |
| 409 | 20231208 | 131000 | 3276943500 | 21850 | 21800 | 21850 | 21750 | 335 |
| 410 | 20231208 | 130900 | 3269645500 | 21800 | 21850 | 21850 | 21800 | 414 |
| 411 | 20231208 | 130800 | 3260604900 | 21800 | 21800 | 21850 | 21750 | 414 |
| 412 | 20231208 | 130700 | 3251584550 | 21750 | 21850 | 21850 | 21750 | 301 |
| 413 | 20231208 | 130600 | 3245016550 | 21800 | 21800 | 21850 | 21750 | 439 |
| 414 | 20231208 | 130500 | 3235442700 | 21800 | 21800 | 21850 | 21750 | 421 |
| 415 | 20231208 | 130400 | 3226255050 | 21800 | 21800 | 21850 | 21800 | 242 |
| 416 | 20231208 | 130300 | 3220970800 | 21750 | 21750 | 21850 | 21750 | 666 |
| 417 | 20231208 | 130200 | 3206460550 | 21750 | 21750 | 21800 | 21750 | 393 |
| 418 | 20231208 | 130100 | 3197899050 | 21750 | 21750 | 21800 | 21750 | 415 |
| 419 | 20231208 | 130000 | 3188862650 | 21800 | 21800 | 21800 | 21750 | 451 |
| 420 | 20231208 | 125900 | 3179036750 | 21750 | 21750 | 21800 | 21750 | 628 |
| 421 | 20231208 | 125800 | 3165359850 | 21800 | 21750 | 21850 | 21750 | 370 |
| 422 | 20231208 | 125700 | 3157296950 | 21750 | 21750 | 21800 | 21750 | 537 |
| 423 | 20231208 | 125600 | 3145599300 | 21750 | 21700 | 21800 | 21700 | 462 |
| 424 | 20231208 | 125500 | 3135538200 | 21800 | 21750 | 21800 | 21750 | 732 |
| 425 | 20231208 | 125400 | 3119604100 | 21800 | 21750 | 21800 | 21750 | 582 |
| 426 | 20231208 | 125300 | 3106929850 | 21800 | 21750 | 21850 | 21750 | 434 |
| 427 | 20231208 | 125200 | 3097470750 | 21800 | 21850 | 21850 | 21750 | 428 |
| 428 | 20231208 | 125100 | 3088149100 | 21800 | 21800 | 21800 | 21750 | 691 |
| 429 | 20231208 | 125000 | 3073093300 | 21800 | 21750 | 21800 | 21750 | 496 |
| 430 | 20231208 | 124900 | 3062293300 | 21800 | 21800 | 21800 | 21750 | 594 |
| 431 | 20231208 | 124800 | 3049348550 | 21750 | 21800 | 21800 | 21750 | 589 |
| 432 | 20231208 | 124700 | 3036520700 | 21750 | 21800 | 21800 | 21750 | 331 |
| 433 | 20231208 | 124600 | 3029310850 | 21800 | 21800 | 21800 | 21750 | 325 |
| 434 | 20231208 | 124500 | 3022227400 | 21750 | 21850 | 21850 | 21750 | 602 |
| 435 | 20231208 | 124400 | 3009110250 | 21750 | 21800 | 21850 | 21750 | 687 |
| 436 | 20231208 | 124300 | 2994153200 | 21800 | 21750 | 21800 | 21750 | 469 |
| 437 | 20231208 | 124200 | 2983940950 | 21800 | 21800 | 21850 | 21800 | 380 |
| 438 | 20231208 | 124100 | 2975642900 | 21800 | 21750 | 21800 | 21750 | 344 |
| 439 | 20231208 | 124000 | 2968145300 | 21800 | 21800 | 21850 | 21800 | 415 |
| 440 | 20231208 | 123900 | 2959084700 | 21850 | 21800 | 21850 | 21800 | 483 |
| 441 | 20231208 | 123800 | 2948545900 | 21850 | 21800 | 21850 | 21800 | 371 |
| 442 | 20231208 | 123700 | 2940444100 | 21800 | 21750 | 21800 | 21750 | 312 |
| 443 | 20231208 | 123600 | 2933649950 | 21800 | 21750 | 21800 | 21750 | 485 |
| 444 | 20231208 | 123500 | 2923085950 | 21800 | 21800 | 21800 | 21750 | 298 |
| 445 | 20231208 | 123400 | 2916592500 | 21800 | 21800 | 21850 | 21800 | 401 |
| 446 | 20231208 | 123300 | 2907839600 | 21800 | 21800 | 21850 | 21800 | 479 |
| 447 | 20231208 | 123200 | 2897379250 | 21750 | 21800 | 21850 | 21750 | 357 |
| 448 | 20231208 | 123100 | 2889596250 | 21800 | 21800 | 21800 | 21750 | 301 |
| 449 | 20231208 | 123000 | 2883039500 | 21800 | 21800 | 21850 | 21750 | 486 |
| 450 | 20231208 | 122900 | 2872447400 | 21800 | 21750 | 21800 | 21750 | 413 |
| 451 | 20231208 | 122800 | 2863450000 | 21750 | 21800 | 21800 | 21750 | 378 |
| 452 | 20231208 | 122700 | 2855215500 | 21850 | 21750 | 21850 | 21750 | 487 |
| 453 | 20231208 | 122600 | 2844599550 | 21750 | 21800 | 21800 | 21750 | 418 |
| 454 | 20231208 | 122500 | 2835495100 | 21800 | 21850 | 21850 | 21750 | 315 |
| 455 | 20231208 | 122400 | 2828627600 | 21800 | 21750 | 21800 | 21750 | 444 |
| 456 | 20231208 | 122300 | 2818957300 | 21800 | 21800 | 21800 | 21750 | 328 |
| 457 | 20231208 | 122200 | 2811811300 | 21800 | 21750 | 21850 | 21750 | 471 |
| 458 | 20231208 | 122100 | 2801550450 | 21800 | 21850 | 21850 | 21750 | 729 |
| 459 | 20231208 | 122000 | 2785660950 | 21850 | 21800 | 21900 | 21800 | 487 |
| 460 | 20231208 | 121900 | 2775025100 | 21850 | 21850 | 21850 | 21800 | 799 |
| 461 | 20231208 | 121800 | 2757591900 | 21850 | 21900 | 21900 | 21800 | 602 |
| 462 | 20231208 | 121700 | 2744440550 | 21850 | 21800 | 21850 | 21800 | 671 |
| 463 | 20231208 | 121600 | 2729792700 | 21800 | 21850 | 21850 | 21800 | 341 |
| 464 | 20231208 | 121500 | 2722345050 | 21800 | 21850 | 21850 | 21800 | 501 |
| 465 | 20231208 | 121400 | 2711407150 | 21850 | 21850 | 21850 | 21800 | 484 |
| 466 | 20231208 | 121300 | 2700842100 | 21850 | 21850 | 21900 | 21800 | 547 |
| 467 | 20231208 | 121200 | 2688893900 | 21900 | 21800 | 21900 | 21800 | 642 |
| 468 | 20231208 | 121100 | 2674882150 | 21850 | 21850 | 21850 | 21800 | 353 |
| 469 | 20231208 | 121000 | 2667176550 | 21850 | 21850 | 21850 | 21800 | 554 |
| 470 | 20231208 | 120900 | 2655080600 | 21850 | 21800 | 21850 | 21800 | 565 |
| 471 | 20231208 | 120800 | 2642739850 | 21800 | 21800 | 21850 | 21800 | 391 |
| 472 | 20231208 | 120700 | 2634204500 | 21800 | 21850 | 21850 | 21800 | 321 |
| 473 | 20231208 | 120600 | 2627193600 | 21800 | 21850 | 21850 | 21800 | 428 |
| 474 | 20231208 | 120500 | 2617848050 | 21800 | 21800 | 21850 | 21800 | 387 |
| 475 | 20231208 | 120400 | 2609400950 | 21800 | 21850 | 21850 | 21800 | 407 |
| 476 | 20231208 | 120300 | 2600509600 | 21850 | 21850 | 21850 | 21800 | 588 |
| 477 | 20231208 | 120200 | 2587670650 | 21850 | 21800 | 21850 | 21800 | 360 |
| 478 | 20231208 | 120100 | 2579809150 | 21800 | 21800 | 21850 | 21800 | 528 |
| 479 | 20231208 | 120000 | 2568282900 | 21800 | 21850 | 21850 | 21800 | 331 |
| 480 | 20231208 | 115900 | 2561052100 | 21800 | 21850 | 21850 | 21800 | 355 |
| 481 | 20231208 | 115800 | 2553304450 | 21850 | 21850 | 21850 | 21800 | 669 |
| 482 | 20231208 | 115700 | 2538695850 | 21850 | 21800 | 21850 | 21800 | 401 |
| 483 | 20231208 | 115600 | 2529940000 | 21850 | 21850 | 21850 | 21800 | 543 |
| 484 | 20231208 | 115500 | 2518079900 | 21850 | 21800 | 21900 | 21800 | 179 |
| 485 | 20231208 | 115400 | 2514168650 | 21800 | 21850 | 21900 | 21800 | 761 |
| 486 | 20231208 | 115300 | 2497531550 | 21900 | 21850 | 21900 | 21850 | 277 |
| 487 | 20231208 | 115200 | 2491468700 | 21850 | 21850 | 21900 | 21850 | 499 |
| 488 | 20231208 | 115100 | 2480549700 | 21850 | 21850 | 21900 | 21850 | 425 |
| 489 | 20231208 | 115000 | 2471246900 | 21900 | 21900 | 21900 | 21800 | 591 |
| 490 | 20231208 | 114900 | 2458334850 | 21900 | 21900 | 21900 | 21850 | 426 |
| 491 | 20231208 | 114800 | 2449006950 | 21900 | 21850 | 21900 | 21850 | 445 |
| 492 | 20231208 | 114700 | 2439271850 | 21900 | 21900 | 21900 | 21850 | 327 |
| 493 | 20231208 | 114600 | 2432113500 | 21900 | 21850 | 21900 | 21850 | 442 |
| 494 | 20231208 | 114500 | 2422436800 | 21850 | 21900 | 21900 | 21850 | 334 |
| 495 | 20231208 | 114400 | 2415128350 | 21900 | 21900 | 21900 | 21850 | 604 |
| 496 | 20231208 | 114300 | 2401919650 | 21850 | 21900 | 21900 | 21850 | 910 |
| 497 | 20231208 | 114200 | 2382020100 | 21850 | 21900 | 21900 | 21850 | 266 |
| 498 | 20231208 | 114100 | 2376196350 | 21900 | 21900 | 21900 | 21850 | 1783 |
| 499 | 20231208 | 114000 | 2337157250 | 21900 | 21900 | 21900 | 21850 | 526 |
| 500 | 20231208 | 113900 | 2325646850 | 21900 | 21900 | 21900 | 21850 | 370 |
| 501 | 20231208 | 113800 | 2317551600 | 21850 | 21850 | 21900 | 21850 | 386 |
| 502 | 20231208 | 113700 | 2309104900 | 21850 | 21850 | 21900 | 21850 | 791 |
| 503 | 20231208 | 113600 | 2291805650 | 21850 | 21850 | 21900 | 21850 | 363 |
| 504 | 20231208 | 113500 | 2283861450 | 21850 | 21900 | 21900 | 21850 | 233 |
| 505 | 20231208 | 113400 | 2278760050 | 21850 | 21900 | 21900 | 21850 | 633 |
| 506 | 20231208 | 113300 | 2264905350 | 21900 | 21850 | 21900 | 21850 | 168 |
| 507 | 20231208 | 113200 | 2261226200 | 21850 | 21850 | 21900 | 21850 | 424 |
| 508 | 20231208 | 113100 | 2251949800 | 21900 | 21850 | 21900 | 21850 | 378 |
| 509 | 20231208 | 113000 | 2243672700 | 21850 | 21900 | 21900 | 21850 | 434 |
| 510 | 20231208 | 112900 | 2234177750 | 21850 | 21900 | 21900 | 21850 | 410 |
| 511 | 20231208 | 112800 | 2225209600 | 21850 | 21850 | 21900 | 21850 | 569 |
| 512 | 20231208 | 112700 | 2212755000 | 21850 | 21900 | 21900 | 21850 | 408 |
| 513 | 20231208 | 112600 | 2203824700 | 21850 | 21850 | 21850 | 21850 | 91 |
| 514 | 20231208 | 112500 | 2201836350 | 21850 | 21900 | 21900 | 21850 | 692 |
| 515 | 20231208 | 112400 | 2186687250 | 21850 | 21850 | 21850 | 21850 | 60 |
| 516 | 20231208 | 112300 | 2185376250 | 21850 | 21850 | 21850 | 21850 | 310 |
| 517 | 20231208 | 112200 | 2178602750 | 21850 | 21850 | 21900 | 21800 | 461 |
| 518 | 20231208 | 112100 | 2168522900 | 21850 | 21800 | 21850 | 21800 | 367 |
| 519 | 20231208 | 112000 | 2160510050 | 21850 | 21900 | 21900 | 21800 | 666 |
| 520 | 20231208 | 111900 | 2145961900 | 21850 | 21850 | 21850 | 21800 | 354 |
| 521 | 20231208 | 111800 | 2138231550 | 21800 | 21900 | 21900 | 21800 | 1398 |
| 522 | 20231208 | 111700 | 2107729950 | 21850 | 21850 | 21900 | 21800 | 1765 |
| 523 | 20231208 | 111600 | 2069225150 | 21900 | 21850 | 21900 | 21850 | 488 |
| 524 | 20231208 | 111500 | 2058542350 | 21900 | 21850 | 21900 | 21850 | 3521 |
| 525 | 20231208 | 111400 | 1981606350 | 21800 | 21850 | 21900 | 21750 | 2440 |
| 526 | 20231208 | 111300 | 1928405600 | 21900 | 21850 | 21900 | 21850 | 637 |
| 527 | 20231208 | 111200 | 1914463150 | 21850 | 21900 | 21900 | 21850 | 566 |
| 528 | 20231208 | 111100 | 1902086450 | 21850 | 21900 | 21900 | 21850 | 337 |
| 529 | 20231208 | 111000 | 1894709900 | 21850 | 21850 | 21900 | 21800 | 541 |
| 530 | 20231208 | 110900 | 1882890100 | 21800 | 21850 | 21850 | 21800 | 1790 |
| 531 | 20231208 | 110800 | 1843785250 | 21850 | 21800 | 21850 | 21800 | 439 |
| 532 | 20231208 | 110700 | 1834200600 | 21850 | 21850 | 21850 | 21850 | 550 |
| 533 | 20231208 | 110600 | 1822183100 | 21800 | 21850 | 21850 | 21800 | 74 |
| 534 | 20231208 | 110500 | 1820567700 | 21800 | 21800 | 21850 | 21800 | 295 |
| 535 | 20231208 | 110400 | 1814127850 | 21800 | 21800 | 21850 | 21800 | 854 |
| 536 | 20231208 | 110300 | 1795491100 | 21800 | 21800 | 21850 | 21800 | 325 |
| 537 | 20231208 | 110200 | 1788405950 | 21850 | 21850 | 21850 | 21800 | 2430 |
| 538 | 20231208 | 110100 | 1735419850 | 21850 | 21850 | 21850 | 21800 | 734 |
| 539 | 20231208 | 110000 | 1719392350 | 21850 | 21850 | 21850 | 21800 | 312 |
| 540 | 20231208 | 105900 | 1712576650 | 21800 | 21800 | 21800 | 21750 | 7417 |
| 541 | 20231208 | 105800 | 1551040500 | 21800 | 21750 | 21800 | 21750 | 796 |
| 542 | 20231208 | 105700 | 1533694650 | 21750 | 21700 | 21750 | 21700 | 1239 |
| 543 | 20231208 | 105600 | 1506751450 | 21750 | 21700 | 21750 | 21700 | 1033 |
| 544 | 20231208 | 105500 | 1484323700 | 21650 | 21650 | 21700 | 21650 | 2195 |
| 545 | 20231208 | 105400 | 1436757600 | 21650 | 21650 | 21650 | 21600 | 642 |
| 546 | 20231208 | 105300 | 1422864250 | 21700 | 21700 | 21700 | 21650 | 212 |
| 547 | 20231208 | 105200 | 1418268000 | 21700 | 21650 | 21700 | 21650 | 248 |
| 548 | 20231208 | 105100 | 1412892400 | 21700 | 21700 | 21700 | 21700 | 32 |
| 549 | 20231208 | 105000 | 1412198000 | 21700 | 21700 | 21700 | 21650 | 416 |
| 550 | 20231208 | 104900 | 1403182850 | 21700 | 21700 | 21700 | 21650 | 93 |
| 551 | 20231208 | 104800 | 1401165950 | 21650 | 21700 | 21700 | 21650 | 386 |
| 552 | 20231208 | 104700 | 1392807500 | 21700 | 21700 | 21700 | 21700 | 229 |
| 553 | 20231208 | 104600 | 1387838200 | 21650 | 21700 | 21700 | 21650 | 34 |
| 554 | 20231208 | 104500 | 1387100750 | 21650 | 21700 | 21700 | 21650 | 133 |
| 555 | 20231208 | 104400 | 1384219100 | 21700 | 21700 | 21700 | 21650 | 309 |
| 556 | 20231208 | 104300 | 1377519350 | 21650 | 21700 | 21700 | 21650 | 2631 |
| 557 | 20231208 | 104200 | 1320557100 | 21700 | 21700 | 21700 | 21700 | 140 |
| 558 | 20231208 | 104100 | 1317519100 | 21700 | 21750 | 21800 | 21700 | 1543 |
| 559 | 20231208 | 104000 | 1284007850 | 21750 | 21750 | 21750 | 21750 | 327 |
| 560 | 20231208 | 103900 | 1276895600 | 21750 | 21750 | 21750 | 21700 | 261 |
| 561 | 20231208 | 103800 | 1271223300 | 21750 | 21750 | 21800 | 21700 | 342 |
| 562 | 20231208 | 103700 | 1263786050 | 21700 | 21750 | 21800 | 21700 | 1026 |
| 563 | 20231208 | 103600 | 1241470000 | 21800 | 21750 | 21800 | 21700 | 262 |
| 564 | 20231208 | 103500 | 1235770700 | 21750 | 21750 | 21750 | 21750 | 276 |
| 565 | 20231208 | 103400 | 1229767700 | 21750 | 21800 | 21800 | 21750 | 60 |
| 566 | 20231208 | 103300 | 1228461850 | 21750 | 21750 | 21750 | 21750 | 1550 |
| 567 | 20231208 | 103200 | 1194749350 | 21750 | 21750 | 21750 | 21700 | 553 |
| 568 | 20231208 | 103100 | 1182741050 | 21750 | 21750 | 21750 | 21750 | 56 |
| 569 | 20231208 | 103000 | 1181523050 | 21750 | 21750 | 21750 | 21700 | 179 |
| 570 | 20231208 | 102900 | 1177635500 | 21700 | 21750 | 21750 | 21700 | 271 |
| 571 | 20231208 | 102800 | 1171742900 | 21750 | 21750 | 21750 | 21700 | 192 |
| 572 | 20231208 | 102700 | 1167571350 | 21700 | 21750 | 21750 | 21700 | 30 |
| 573 | 20231208 | 102600 | 1166918950 | 21750 | 21750 | 21750 | 21750 | 196 |
| 574 | 20231208 | 102500 | 1162655950 | 21700 | 21750 | 21750 | 21700 | 616 |
| 575 | 20231208 | 102400 | 1149286600 | 21750 | 21700 | 21750 | 21700 | 133 |
| 576 | 20231208 | 102300 | 1146399100 | 21700 | 21750 | 21750 | 21700 | 454 |
| 577 | 20231208 | 102200 | 1136531650 | 21750 | 21700 | 21750 | 21700 | 24 |
| 578 | 20231208 | 102100 | 1136009800 | 21750 | 21750 | 21750 | 21700 | 116 |
| 579 | 20231208 | 102000 | 1133491200 | 21750 | 21750 | 21750 | 21700 | 32 |
| 580 | 20231208 | 101900 | 1132795450 | 21700 | 21750 | 21750 | 21700 | 300 |
| 581 | 20231208 | 101800 | 1126285300 | 21750 | 21750 | 21750 | 21750 | 128 |
| 582 | 20231208 | 101700 | 1123501300 | 21750 | 21750 | 21800 | 21750 | 403 |
| 583 | 20231208 | 101600 | 1114735900 | 21750 | 21800 | 21800 | 21750 | 231 |
| 584 | 20231208 | 101500 | 1109709150 | 21750 | 21800 | 21800 | 21750 | 32 |
| 585 | 20231208 | 101400 | 1109011850 | 21750 | 21800 | 21800 | 21750 | 141 |
| 586 | 20231208 | 101300 | 1105944500 | 21800 | 21800 | 21800 | 21750 | 160 |
| 587 | 20231208 | 101200 | 1102461500 | 21800 | 21750 | 21800 | 21750 | 415 |
| 588 | 20231208 | 101100 | 1093433950 | 21800 | 21750 | 21800 | 21750 | 28 |
| 589 | 20231208 | 101000 | 1092823850 | 21800 | 21750 | 21800 | 21750 | 3282 |
| 590 | 20231208 | 100900 | 1021439750 | 21750 | 21750 | 21750 | 21700 | 142 |
| 591 | 20231208 | 100800 | 1018356250 | 21700 | 21700 | 21750 | 21700 | 262 |
| 592 | 20231208 | 100700 | 1012664100 | 21750 | 21700 | 21750 | 21700 | 212 |
| 593 | 20231208 | 100600 | 1008062800 | 21700 | 21700 | 21750 | 21650 | 157 |
| 594 | 20231208 | 100500 | 1004655850 | 21700 | 21750 | 21750 | 21700 | 422 |
| 595 | 20231208 | 100400 | 995497200 | 21750 | 21750 | 21750 | 21750 | 33 |
| 596 | 20231208 | 100300 | 994779450 | 21750 | 21750 | 21750 | 21700 | 2521 |
| 597 | 20231208 | 100200 | 940072550 | 21700 | 21700 | 21750 | 21700 | 137 |
| 598 | 20231208 | 100100 | 937099450 | 21700 | 21700 | 21750 | 21700 | 216 |
| 599 | 20231208 | 100000 | 932411250 | 21750 | 21750 | 21750 | 21700 | 37 |
| 600 | 20231208 | 095900 | 931606650 | 21750 | 21750 | 21750 | 21700 | 120 |
| 601 | 20231208 | 095800 | 929001100 | 21750 | 21750 | 21750 | 21750 | 56 |
| 602 | 20231208 | 095700 | 927783100 | 21750 | 21700 | 21750 | 21700 | 1298 |
| 603 | 20231208 | 095600 | 899612750 | 21750 | 21700 | 21750 | 21700 | 128 |
| 604 | 20231208 | 095500 | 896833950 | 21700 | 21700 | 21750 | 21650 | 146 |
| 605 | 20231208 | 095400 | 893669450 | 21700 | 21700 | 21750 | 21650 | 581 |
| 606 | 20231208 | 095300 | 881065050 | 21700 | 21750 | 21750 | 21700 | 293 |
| 607 | 20231208 | 095200 | 874704400 | 21750 | 21750 | 21750 | 21700 | 179 |
| 608 | 20231208 | 095100 | 870818750 | 21750 | 21700 | 21750 | 21700 | 63 |
| 609 | 20231208 | 095000 | 869451050 | 21750 | 21700 | 21750 | 21650 | 166 |
| 610 | 20231208 | 094900 | 865852250 | 21700 | 21700 | 21700 | 21650 | 125 |
| 611 | 20231208 | 094800 | 863140600 | 21700 | 21700 | 21700 | 21650 | 193 |
| 612 | 20231208 | 094700 | 858956950 | 21700 | 21700 | 21700 | 21700 | 167 |
| 613 | 20231208 | 094600 | 855333050 | 21700 | 21750 | 21750 | 21700 | 1513 |
| 614 | 20231208 | 094500 | 822498500 | 21700 | 21750 | 21750 | 21700 | 126 |
| 615 | 20231208 | 094400 | 819764100 | 21750 | 21650 | 21750 | 21650 | 81 |
| 616 | 20231208 | 094300 | 818007950 | 21650 | 21700 | 21750 | 21650 | 1905 |
| 617 | 20231208 | 094200 | 776680550 | 21750 | 21750 | 21750 | 21750 | 131 |
| 618 | 20231208 | 094100 | 773831300 | 21750 | 21750 | 21750 | 21700 | 119 |
| 619 | 20231208 | 094000 | 771247500 | 21750 | 21750 | 21750 | 21700 | 88 |
| 620 | 20231208 | 093900 | 769337600 | 21750 | 21750 | 21750 | 21700 | 126 |
| 621 | 20231208 | 093800 | 766602100 | 21750 | 21750 | 21750 | 21700 | 736 |
| 622 | 20231208 | 093700 | 750619850 | 21700 | 21700 | 21750 | 21700 | 255 |
| 623 | 20231208 | 093600 | 745081100 | 21750 | 21800 | 21800 | 21750 | 92 |
| 624 | 20231208 | 093500 | 743079850 | 21800 | 21750 | 21800 | 21750 | 171 |
| 625 | 20231208 | 093400 | 739359100 | 21750 | 21800 | 21800 | 21750 | 292 |
| 626 | 20231208 | 093300 | 733003400 | 21800 | 21850 | 21850 | 21750 | 252 |
| 627 | 20231208 | 093200 | 727509350 | 21850 | 21850 | 21850 | 21750 | 261 |
| 628 | 20231208 | 093100 | 721821800 | 21750 | 21800 | 21850 | 21750 | 3759 |
| 629 | 20231208 | 093000 | 639976000 | 21800 | 21800 | 21800 | 21800 | 37 |
| 630 | 20231208 | 092900 | 639169400 | 21750 | 21800 | 21800 | 21750 | 1077 |
| 631 | 20231208 | 092800 | 615700850 | 21800 | 21800 | 21800 | 21800 | 18 |
| 632 | 20231208 | 092700 | 615308450 | 21800 | 21800 | 21800 | 21800 | 126 |
| 633 | 20231208 | 092600 | 612561650 | 21700 | 21750 | 21800 | 21700 | 1780 |
| 634 | 20231208 | 092500 | 573846250 | 21750 | 21750 | 21750 | 21750 | 706 |
| 635 | 20231208 | 092400 | 558490750 | 21750 | 21700 | 21750 | 21650 | 540 |
| 636 | 20231208 | 092300 | 546772650 | 21700 | 21750 | 21750 | 21650 | 2204 |
| 637 | 20231208 | 092200 | 498986900 | 21700 | 21700 | 21750 | 21700 | 783 |
| 638 | 20231208 | 092100 | 481982900 | 21750 | 21700 | 21750 | 21700 | 144 |
| 639 | 20231208 | 092000 | 478856050 | 21700 | 21750 | 21750 | 21700 | 134 |
| 640 | 20231208 | 091900 | 475945100 | 21750 | 21750 | 21750 | 21700 | 347 |
| 641 | 20231208 | 091800 | 468397900 | 21750 | 21750 | 21750 | 21700 | 945 |
| 642 | 20231208 | 091700 | 447846350 | 21700 | 21800 | 21800 | 21700 | 1216 |
| 643 | 20231208 | 091600 | 421400250 | 21800 | 21800 | 21800 | 21750 | 39 |
| 644 | 20231208 | 091500 | 420550100 | 21800 | 21800 | 21800 | 21750 | 197 |
| 645 | 20231208 | 091400 | 416262050 | 21750 | 21750 | 21800 | 21750 | 258 |
| 646 | 20231208 | 091300 | 410649200 | 21750 | 21800 | 21800 | 21750 | 1141 |
| 647 | 20231208 | 091200 | 385828550 | 21800 | 21800 | 21800 | 21800 | 47 |
| 648 | 20231208 | 091100 | 384803950 | 21750 | 21800 | 21800 | 21750 | 136 |
| 649 | 20231208 | 091000 | 381844150 | 21750 | 21800 | 21800 | 21750 | 96 |
| 650 | 20231208 | 090900 | 379753950 | 21800 | 21800 | 21800 | 21750 | 245 |
| 651 | 20231208 | 090800 | 374414450 | 21800 | 21750 | 21800 | 21750 | 39 |
| 652 | 20231208 | 090700 | 373564350 | 21750 | 21750 | 21750 | 21700 | 178 |
| 653 | 20231208 | 090600 | 369692900 | 21750 | 21750 | 21750 | 21700 | 623 |
| 654 | 20231208 | 090500 | 356168950 | 21750 | 21700 | 21750 | 21700 | 2397 |
| 655 | 20231208 | 090400 | 304091700 | 21700 | 21750 | 21800 | 21700 | 339 |
| 656 | 20231208 | 090300 | 296717700 | 21800 | 21800 | 21800 | 21750 | 1813 |
| 657 | 20231208 | 090200 | 257243650 | 21800 | 21800 | 21800 | 21750 | 1140 |
| 658 | 20231208 | 090100 | 232398100 | 21850 | 21850 | 21950 | 21800 | 3385 |
| 659 | 20231208 | 090000 | 158339550 | 21800 | 21700 | 21800 | 21650 | 7288 |