35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 200200 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 2461 |
| 3 | 20231207 | 200100 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 4 | 20231207 | 200000 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 5 | 20231207 | 195900 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 6 | 20231207 | 195800 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 7 | 20231207 | 195700 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 8 | 20231207 | 195600 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 9 | 20231207 | 195500 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 10 | 20231207 | 195400 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 11 | 20231207 | 195300 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 12 | 20231207 | 195200 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 13 | 20231207 | 195100 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 14 | 20231207 | 195000 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 15 | 20231207 | 194900 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 16 | 20231207 | 194800 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 17 | 20231207 | 194700 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 18 | 20231207 | 194600 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 19 | 20231207 | 194500 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 20 | 20231207 | 194400 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 21 | 20231207 | 194300 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 22 | 20231207 | 194200 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 23 | 20231207 | 194100 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 24 | 20231207 | 194000 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 25 | 20231207 | 193900 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 26 | 20231207 | 193800 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 27 | 20231207 | 193700 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 28 | 20231207 | 193600 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 29 | 20231207 | 193500 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 30 | 20231207 | 193400 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 31 | 20231207 | 193300 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 32 | 20231207 | 193200 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 2461 |
| 33 | 20231207 | 193100 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 34 | 20231207 | 193000 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 35 | 20231207 | 192900 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 36 | 20231207 | 192800 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 37 | 20231207 | 192700 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 38 | 20231207 | 192600 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 39 | 20231207 | 192500 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 40 | 20231207 | 192400 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 41 | 20231207 | 192300 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 42 | 20231207 | 192200 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 43 | 20231207 | 192100 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 44 | 20231207 | 192000 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 45 | 20231207 | 191900 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 46 | 20231207 | 191800 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 47 | 20231207 | 191700 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 48 | 20231207 | 191600 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 49 | 20231207 | 191500 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 50 | 20231207 | 191400 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 51 | 20231207 | 191300 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 52 | 20231207 | 191200 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 53 | 20231207 | 191100 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 54 | 20231207 | 191000 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 55 | 20231207 | 190900 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 56 | 20231207 | 190800 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 57 | 20231207 | 190700 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 58 | 20231207 | 190600 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 59 | 20231207 | 190500 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 60 | 20231207 | 190400 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 61 | 20231207 | 190300 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 62 | 20231207 | 190200 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 2461 |
| 63 | 20231207 | 190100 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 64 | 20231207 | 190000 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 65 | 20231207 | 185900 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 66 | 20231207 | 185800 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 67 | 20231207 | 185700 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 68 | 20231207 | 185600 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 69 | 20231207 | 185500 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 70 | 20231207 | 185400 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 71 | 20231207 | 185300 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 72 | 20231207 | 185200 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 73 | 20231207 | 185100 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 74 | 20231207 | 185000 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 75 | 20231207 | 184900 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 76 | 20231207 | 184800 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 77 | 20231207 | 184700 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 78 | 20231207 | 184600 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 79 | 20231207 | 184500 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 80 | 20231207 | 184400 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 81 | 20231207 | 184300 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 82 | 20231207 | 184200 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 83 | 20231207 | 184100 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 84 | 20231207 | 184000 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 85 | 20231207 | 183900 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 86 | 20231207 | 183800 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 87 | 20231207 | 183700 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 88 | 20231207 | 183600 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 89 | 20231207 | 183500 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 90 | 20231207 | 183400 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 91 | 20231207 | 183300 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 92 | 20231207 | 183200 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 2461 |
| 93 | 20231207 | 183100 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 94 | 20231207 | 183000 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 95 | 20231207 | 182900 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 96 | 20231207 | 182800 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 97 | 20231207 | 182700 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 98 | 20231207 | 182600 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 99 | 20231207 | 182500 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 100 | 20231207 | 182400 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 101 | 20231207 | 182300 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 102 | 20231207 | 182200 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 103 | 20231207 | 182100 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 104 | 20231207 | 182000 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 105 | 20231207 | 181900 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 106 | 20231207 | 181800 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 107 | 20231207 | 181700 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 108 | 20231207 | 181600 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 109 | 20231207 | 181500 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 110 | 20231207 | 181400 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 111 | 20231207 | 181300 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 112 | 20231207 | 181200 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 113 | 20231207 | 181100 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 114 | 20231207 | 181000 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 115 | 20231207 | 180900 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 116 | 20231207 | 180800 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 117 | 20231207 | 180700 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 118 | 20231207 | 180600 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 119 | 20231207 | 180500 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 120 | 20231207 | 180400 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 121 | 20231207 | 180300 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 122 | 20231207 | 180200 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 2461 |
| 123 | 20231207 | 180100 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 124 | 20231207 | 180000 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 125 | 20231207 | 175900 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 126 | 20231207 | 175800 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 127 | 20231207 | 175700 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 128 | 20231207 | 175600 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 129 | 20231207 | 175500 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 130 | 20231207 | 175400 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 131 | 20231207 | 175300 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 132 | 20231207 | 175200 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 133 | 20231207 | 175100 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 134 | 20231207 | 175000 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 135 | 20231207 | 174900 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 136 | 20231207 | 174800 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 137 | 20231207 | 174700 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 138 | 20231207 | 174600 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 139 | 20231207 | 174500 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 140 | 20231207 | 174400 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 141 | 20231207 | 174300 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 142 | 20231207 | 174200 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 143 | 20231207 | 174100 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 144 | 20231207 | 174000 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 145 | 20231207 | 173900 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 146 | 20231207 | 173800 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 147 | 20231207 | 173700 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 148 | 20231207 | 173600 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 149 | 20231207 | 173500 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 150 | 20231207 | 173400 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 151 | 20231207 | 173300 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 152 | 20231207 | 173200 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 2461 |
| 153 | 20231207 | 173100 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 154 | 20231207 | 173000 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 155 | 20231207 | 172900 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 156 | 20231207 | 172800 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 157 | 20231207 | 172700 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 158 | 20231207 | 172600 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 159 | 20231207 | 172500 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 160 | 20231207 | 172400 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 161 | 20231207 | 172300 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 162 | 20231207 | 172200 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 163 | 20231207 | 172100 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 164 | 20231207 | 172000 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 165 | 20231207 | 171900 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 166 | 20231207 | 171800 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 167 | 20231207 | 171700 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 168 | 20231207 | 171600 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 169 | 20231207 | 171500 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 170 | 20231207 | 171400 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 171 | 20231207 | 171300 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 172 | 20231207 | 171200 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 173 | 20231207 | 171100 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 174 | 20231207 | 171000 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 175 | 20231207 | 170900 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 176 | 20231207 | 170800 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 177 | 20231207 | 170700 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 178 | 20231207 | 170600 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 179 | 20231207 | 170500 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 180 | 20231207 | 170400 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 181 | 20231207 | 170300 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 182 | 20231207 | 170200 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 2461 |
| 183 | 20231207 | 170100 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 184 | 20231207 | 170000 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 185 | 20231207 | 165900 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 186 | 20231207 | 165800 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 187 | 20231207 | 165700 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 188 | 20231207 | 165600 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 189 | 20231207 | 165500 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 190 | 20231207 | 165400 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 191 | 20231207 | 165300 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 192 | 20231207 | 165200 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 193 | 20231207 | 165100 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 194 | 20231207 | 165000 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 195 | 20231207 | 164900 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 196 | 20231207 | 164800 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 197 | 20231207 | 164700 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 198 | 20231207 | 164600 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 199 | 20231207 | 164500 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 200 | 20231207 | 164400 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 201 | 20231207 | 164300 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 202 | 20231207 | 164200 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 203 | 20231207 | 164100 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 204 | 20231207 | 164000 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 205 | 20231207 | 163900 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 206 | 20231207 | 163800 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 207 | 20231207 | 163700 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 208 | 20231207 | 163600 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 209 | 20231207 | 163500 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 210 | 20231207 | 163400 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 211 | 20231207 | 163300 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 212 | 20231207 | 163200 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 2461 |
| 213 | 20231207 | 163100 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 214 | 20231207 | 163000 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 215 | 20231207 | 162900 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 216 | 20231207 | 162800 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 217 | 20231207 | 162700 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 218 | 20231207 | 162600 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 219 | 20231207 | 162500 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 220 | 20231207 | 162400 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 221 | 20231207 | 162300 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 222 | 20231207 | 162200 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 223 | 20231207 | 162100 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 224 | 20231207 | 162000 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 225 | 20231207 | 161900 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 226 | 20231207 | 161800 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 227 | 20231207 | 161700 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 228 | 20231207 | 161600 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 229 | 20231207 | 161500 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 230 | 20231207 | 161400 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 231 | 20231207 | 161300 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 232 | 20231207 | 161200 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 233 | 20231207 | 161100 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 234 | 20231207 | 161000 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 235 | 20231207 | 160900 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 236 | 20231207 | 160800 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 237 | 20231207 | 160700 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 238 | 20231207 | 160600 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 239 | 20231207 | 160500 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 240 | 20231207 | 160400 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 241 | 20231207 | 160300 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 242 | 20231207 | 160200 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 2461 |
| 243 | 20231207 | 160100 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 244 | 20231207 | 160000 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 245 | 20231207 | 155900 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 246 | 20231207 | 155800 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 247 | 20231207 | 155700 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 248 | 20231207 | 155600 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 249 | 20231207 | 155500 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 250 | 20231207 | 155400 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 251 | 20231207 | 155300 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 252 | 20231207 | 155200 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 253 | 20231207 | 155100 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 254 | 20231207 | 155000 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 255 | 20231207 | 154900 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 256 | 20231207 | 154800 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 257 | 20231207 | 154700 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 258 | 20231207 | 154600 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 259 | 20231207 | 154500 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 260 | 20231207 | 154400 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 261 | 20231207 | 154300 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 262 | 20231207 | 154200 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 263 | 20231207 | 154100 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 264 | 20231207 | 154000 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 265 | 20231207 | 153900 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 266 | 20231207 | 153800 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 267 | 20231207 | 153700 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 268 | 20231207 | 153600 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 269 | 20231207 | 153500 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 270 | 20231207 | 153400 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 271 | 20231207 | 153300 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 272 | 20231207 | 153200 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 2461 |
| 273 | 20231207 | 153100 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 274 | 20231207 | 153000 | 3825878000 | 22300 | 22300 | 22300 | 22300 | 2461 |
| 275 | 20231207 | 152900 | 3770997700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 276 | 20231207 | 152800 | 3770997700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 277 | 20231207 | 152700 | 3770997700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 278 | 20231207 | 152600 | 3770997700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 279 | 20231207 | 152500 | 3770997700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 280 | 20231207 | 152400 | 3770997700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 281 | 20231207 | 152300 | 3770997700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 282 | 20231207 | 152200 | 3770997700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 283 | 20231207 | 152100 | 3770997700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 284 | 20231207 | 152000 | 3770997700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 285 | 20231207 | 151900 | 3770997700 | 22350 | 22300 | 22350 | 22300 | 568 |
| 286 | 20231207 | 151800 | 3758304650 | 22350 | 22350 | 22350 | 22300 | 234 |
| 287 | 20231207 | 151700 | 3753078150 | 22300 | 22250 | 22300 | 22250 | 2469 |
| 288 | 20231207 | 151600 | 3698036850 | 22250 | 22250 | 22300 | 22250 | 507 |
| 289 | 20231207 | 151500 | 3686753050 | 22300 | 22250 | 22300 | 22250 | 143 |
| 290 | 20231207 | 151400 | 3683566450 | 22300 | 22250 | 22300 | 22200 | 102 |
| 291 | 20231207 | 151300 | 3681293450 | 22250 | 22250 | 22250 | 22200 | 27 |
| 292 | 20231207 | 151200 | 3680693500 | 22250 | 22200 | 22300 | 22200 | 349 |
| 293 | 20231207 | 151100 | 3672927500 | 22200 | 22200 | 22200 | 22200 | 45 |
| 294 | 20231207 | 151000 | 3671928500 | 22200 | 22200 | 22200 | 22200 | 471 |
| 295 | 20231207 | 150900 | 3661472300 | 22250 | 22200 | 22250 | 22200 | 202 |
| 296 | 20231207 | 150800 | 3656983600 | 22250 | 22200 | 22250 | 22200 | 430 |
| 297 | 20231207 | 150700 | 3647422950 | 22250 | 22250 | 22250 | 22250 | 422 |
| 298 | 20231207 | 150600 | 3638033450 | 22300 | 22200 | 22300 | 22200 | 100 |
| 299 | 20231207 | 150500 | 3635808300 | 22250 | 22300 | 22300 | 22200 | 12 |
| 300 | 20231207 | 150400 | 3635541750 | 22250 | 22250 | 22300 | 22250 | 36 |
| 301 | 20231207 | 150300 | 3634740250 | 22200 | 22250 | 22300 | 22200 | 101 |
| 302 | 20231207 | 150200 | 3632490950 | 22200 | 22300 | 22300 | 22200 | 358 |
| 303 | 20231207 | 150100 | 3624508750 | 22200 | 22300 | 22300 | 22200 | 23 |
| 304 | 20231207 | 150000 | 3623997950 | 22200 | 22200 | 22300 | 22200 | 51 |
| 305 | 20231207 | 145900 | 3622864650 | 22200 | 22200 | 22200 | 22200 | 42 |
| 306 | 20231207 | 145800 | 3621932250 | 22200 | 22250 | 22250 | 22200 | 95 |
| 307 | 20231207 | 145700 | 3619820500 | 22250 | 22200 | 22250 | 22200 | 727 |
| 308 | 20231207 | 145600 | 3603680300 | 22300 | 22300 | 22300 | 22200 | 70 |
| 309 | 20231207 | 145500 | 3602120300 | 22300 | 22200 | 22300 | 22200 | 207 |
| 310 | 20231207 | 145400 | 3597517150 | 22250 | 22200 | 22250 | 22200 | 319 |
| 311 | 20231207 | 145300 | 3590430650 | 22200 | 22250 | 22250 | 22200 | 176 |
| 312 | 20231207 | 145200 | 3586514750 | 22200 | 22250 | 22250 | 22200 | 407 |
| 313 | 20231207 | 145100 | 3577471950 | 22250 | 22250 | 22250 | 22250 | 51 |
| 314 | 20231207 | 145000 | 3576337200 | 22250 | 22200 | 22350 | 22200 | 140 |
| 315 | 20231207 | 144900 | 3573215700 | 22300 | 22250 | 22300 | 22200 | 3986 |
| 316 | 20231207 | 144800 | 3484460100 | 22250 | 22250 | 22300 | 22250 | 29 |
| 317 | 20231207 | 144700 | 3483814400 | 22250 | 22250 | 22250 | 22250 | 52 |
| 318 | 20231207 | 144600 | 3482657400 | 22300 | 22250 | 22300 | 22250 | 102 |
| 319 | 20231207 | 144500 | 3480383800 | 22300 | 22250 | 22300 | 22250 | 447 |
| 320 | 20231207 | 144400 | 3470436050 | 22200 | 22200 | 22250 | 22200 | 195 |
| 321 | 20231207 | 144300 | 3466106800 | 22200 | 22200 | 22200 | 22200 | 76 |
| 322 | 20231207 | 144200 | 3464419600 | 22200 | 22200 | 22300 | 22200 | 100 |
| 323 | 20231207 | 144100 | 3462198500 | 22200 | 22250 | 22250 | 22200 | 383 |
| 324 | 20231207 | 144000 | 3453677750 | 22250 | 22250 | 22250 | 22200 | 54 |
| 325 | 20231207 | 143900 | 3452476750 | 22200 | 22300 | 22300 | 22200 | 51 |
| 326 | 20231207 | 143800 | 3451341500 | 22250 | 22250 | 22300 | 22250 | 147 |
| 327 | 20231207 | 143700 | 3448069300 | 22200 | 22150 | 22250 | 22150 | 1029 |
| 328 | 20231207 | 143600 | 3425175550 | 22250 | 22200 | 22250 | 22150 | 326 |
| 329 | 20231207 | 143500 | 3417938800 | 22200 | 22150 | 22250 | 22150 | 139 |
| 330 | 20231207 | 143400 | 3414854000 | 22250 | 22150 | 22250 | 22150 | 154 |
| 331 | 20231207 | 143300 | 3411434500 | 22150 | 22150 | 22250 | 22150 | 42 |
| 332 | 20231207 | 143200 | 3410504050 | 22150 | 22150 | 22250 | 22150 | 288 |
| 333 | 20231207 | 143100 | 3404122850 | 22150 | 22150 | 22250 | 22150 | 38 |
| 334 | 20231207 | 143000 | 3403280400 | 22150 | 22200 | 22200 | 22150 | 652 |
| 335 | 20231207 | 142900 | 3388812250 | 22200 | 22250 | 22250 | 22200 | 201 |
| 336 | 20231207 | 142800 | 3384348300 | 22200 | 22250 | 22250 | 22200 | 124 |
| 337 | 20231207 | 142700 | 3381590300 | 22200 | 22200 | 22200 | 22200 | 33 |
| 338 | 20231207 | 142600 | 3380857700 | 22200 | 22150 | 22250 | 22150 | 70 |
| 339 | 20231207 | 142500 | 3379301700 | 22150 | 22200 | 22200 | 22150 | 240 |
| 340 | 20231207 | 142400 | 3373975700 | 22150 | 22150 | 22200 | 22150 | 55 |
| 341 | 20231207 | 142300 | 3372756750 | 22200 | 22100 | 22200 | 22100 | 553 |
| 342 | 20231207 | 142200 | 3360502550 | 22100 | 22150 | 22150 | 22100 | 317 |
| 343 | 20231207 | 142100 | 3353496500 | 22100 | 22100 | 22150 | 22100 | 177 |
| 344 | 20231207 | 142000 | 3349584750 | 22100 | 22100 | 22100 | 22100 | 644 |
| 345 | 20231207 | 141900 | 3335352350 | 22100 | 22100 | 22150 | 22100 | 2370 |
| 346 | 20231207 | 141800 | 3282974350 | 22100 | 22150 | 22150 | 22100 | 559 |
| 347 | 20231207 | 141700 | 3270594150 | 22150 | 22150 | 22150 | 22150 | 1125 |
| 348 | 20231207 | 141600 | 3245675400 | 22150 | 22100 | 22150 | 22100 | 373 |
| 349 | 20231207 | 141500 | 3237414550 | 22150 | 22200 | 22250 | 22150 | 6609 |
| 350 | 20231207 | 141400 | 3090820500 | 22200 | 22250 | 22250 | 22200 | 1461 |
| 351 | 20231207 | 141300 | 3058385800 | 22200 | 22200 | 22250 | 22200 | 28 |
| 352 | 20231207 | 141200 | 3057763900 | 22250 | 22250 | 22250 | 22200 | 269 |
| 353 | 20231207 | 141100 | 3051789650 | 22200 | 22200 | 22250 | 22200 | 131 |
| 354 | 20231207 | 141000 | 3048880450 | 22200 | 22250 | 22250 | 22200 | 2200 |
| 355 | 20231207 | 140900 | 2999938450 | 22250 | 22250 | 22250 | 22250 | 1319 |
| 356 | 20231207 | 140800 | 2970590700 | 22250 | 22250 | 22300 | 22250 | 1068 |
| 357 | 20231207 | 140700 | 2946776650 | 22250 | 22250 | 22300 | 22250 | 1054 |
| 358 | 20231207 | 140600 | 2923319150 | 22250 | 22300 | 22350 | 22250 | 565 |
| 359 | 20231207 | 140500 | 2910720100 | 22300 | 22350 | 22350 | 22300 | 42 |
| 360 | 20231207 | 140400 | 2909783450 | 22300 | 22300 | 22350 | 22300 | 453 |
| 361 | 20231207 | 140300 | 2899681300 | 22300 | 22350 | 22350 | 22300 | 74 |
| 362 | 20231207 | 140200 | 2898029100 | 22350 | 22350 | 22400 | 22300 | 574 |
| 363 | 20231207 | 140100 | 2885227250 | 22350 | 22350 | 22350 | 22350 | 282 |
| 364 | 20231207 | 140000 | 2878924550 | 22400 | 22350 | 22400 | 22350 | 66 |
| 365 | 20231207 | 135900 | 2877449350 | 22300 | 22350 | 22350 | 22300 | 960 |
| 366 | 20231207 | 135800 | 2855994450 | 22350 | 22400 | 22400 | 22350 | 46 |
| 367 | 20231207 | 135700 | 2854964600 | 22300 | 22300 | 22350 | 22300 | 127 |
| 368 | 20231207 | 135600 | 2852128150 | 22300 | 22400 | 22400 | 22300 | 20 |
| 369 | 20231207 | 135500 | 2851681150 | 22400 | 22300 | 22400 | 22300 | 61 |
| 370 | 20231207 | 135400 | 2850318800 | 22300 | 22300 | 22300 | 22300 | 31 |
| 371 | 20231207 | 135300 | 2849627500 | 22300 | 22300 | 22300 | 22300 | 123 |
| 372 | 20231207 | 135200 | 2846884600 | 22300 | 22350 | 22350 | 22300 | 80 |
| 373 | 20231207 | 135100 | 2845098100 | 22300 | 22300 | 22300 | 22300 | 174 |
| 374 | 20231207 | 135000 | 2841217900 | 22300 | 22350 | 22350 | 22300 | 398 |
| 375 | 20231207 | 134900 | 2832337450 | 22350 | 22300 | 22350 | 22300 | 272 |
| 376 | 20231207 | 134800 | 2826271300 | 22300 | 22300 | 22350 | 22300 | 60 |
| 377 | 20231207 | 134700 | 2824932800 | 22300 | 22350 | 22350 | 22300 | 35 |
| 378 | 20231207 | 134600 | 2824151050 | 22300 | 22300 | 22300 | 22300 | 56 |
| 379 | 20231207 | 134500 | 2822902250 | 22300 | 22300 | 22300 | 22300 | 10 |
| 380 | 20231207 | 134400 | 2822679250 | 22350 | 22300 | 22350 | 22250 | 1525 |
| 381 | 20231207 | 134300 | 2788672150 | 22300 | 22300 | 22300 | 22300 | 1465 |
| 382 | 20231207 | 134200 | 2756002650 | 22350 | 22300 | 22350 | 22300 | 85 |
| 383 | 20231207 | 134100 | 2754103900 | 22350 | 22350 | 22350 | 22300 | 76 |
| 384 | 20231207 | 134000 | 2752405800 | 22300 | 22350 | 22350 | 22300 | 222 |
| 385 | 20231207 | 133900 | 2747445950 | 22350 | 22400 | 22400 | 22350 | 80 |
| 386 | 20231207 | 133800 | 2745654950 | 22350 | 22350 | 22350 | 22300 | 165 |
| 387 | 20231207 | 133700 | 2741967700 | 22350 | 22300 | 22350 | 22300 | 234 |
| 388 | 20231207 | 133600 | 2736746600 | 22350 | 22350 | 22350 | 22300 | 1223 |
| 389 | 20231207 | 133500 | 2709413050 | 22350 | 22350 | 22400 | 22350 | 158 |
| 390 | 20231207 | 133400 | 2705877050 | 22350 | 22350 | 22350 | 22350 | 10 |
| 391 | 20231207 | 133300 | 2705653550 | 22350 | 22350 | 22400 | 22350 | 22 |
| 392 | 20231207 | 133200 | 2705161750 | 22400 | 22400 | 22400 | 22400 | 29 |
| 393 | 20231207 | 133100 | 2704512150 | 22350 | 22350 | 22400 | 22350 | 345 |
| 394 | 20231207 | 133000 | 2696785400 | 22350 | 22350 | 22350 | 22350 | 30 |
| 395 | 20231207 | 132900 | 2696114900 | 22350 | 22350 | 22350 | 22350 | 31 |
| 396 | 20231207 | 132800 | 2695422050 | 22350 | 22350 | 22350 | 22350 | 40 |
| 397 | 20231207 | 132700 | 2694528050 | 22350 | 22350 | 22350 | 22350 | 50 |
| 398 | 20231207 | 132600 | 2693410550 | 22350 | 22350 | 22400 | 22350 | 50 |
| 399 | 20231207 | 132500 | 2692292800 | 22300 | 22350 | 22400 | 22300 | 637 |
| 400 | 20231207 | 132400 | 2678051900 | 22300 | 22350 | 22400 | 22300 | 1591 |
| 401 | 20231207 | 132300 | 2642550900 | 22350 | 22400 | 22400 | 22350 | 60 |
| 402 | 20231207 | 132200 | 2641209400 | 22400 | 22300 | 22400 | 22300 | 22 |
| 403 | 20231207 | 132100 | 2640718100 | 22400 | 22400 | 22400 | 22300 | 5146 |
| 404 | 20231207 | 132000 | 2525877450 | 22350 | 22400 | 22400 | 22350 | 3683 |
| 405 | 20231207 | 131900 | 2443514150 | 22400 | 22400 | 22400 | 22400 | 10 |
| 406 | 20231207 | 131800 | 2443290150 | 22400 | 22400 | 22400 | 22400 | 30 |
| 407 | 20231207 | 131700 | 2442618150 | 22400 | 22450 | 22450 | 22400 | 535 |
| 408 | 20231207 | 131600 | 2430631900 | 22450 | 22400 | 22450 | 22400 | 362 |
| 409 | 20231207 | 131500 | 2422523050 | 22400 | 22450 | 22450 | 22400 | 2068 |
| 410 | 20231207 | 131400 | 2376140650 | 22450 | 22450 | 22450 | 22450 | 102 |
| 411 | 20231207 | 131300 | 2373850750 | 22450 | 22450 | 22450 | 22450 | 61 |
| 412 | 20231207 | 131200 | 2372481300 | 22500 | 22450 | 22500 | 22450 | 92 |
| 413 | 20231207 | 131100 | 2370413300 | 22450 | 22450 | 22500 | 22450 | 46 |
| 414 | 20231207 | 131000 | 2369380550 | 22450 | 22400 | 22500 | 22400 | 153 |
| 415 | 20231207 | 130900 | 2365943150 | 22400 | 22400 | 22400 | 22400 | 40 |
| 416 | 20231207 | 130800 | 2365047150 | 22400 | 22400 | 22400 | 22400 | 15 |
| 417 | 20231207 | 130700 | 2364711150 | 22450 | 22400 | 22450 | 22400 | 3083 |
| 418 | 20231207 | 130600 | 2295648300 | 22400 | 22550 | 22550 | 22400 | 2051 |
| 419 | 20231207 | 130500 | 2249691300 | 22450 | 22450 | 22450 | 22450 | 15 |
| 420 | 20231207 | 130400 | 2249354550 | 22450 | 22450 | 22450 | 22450 | 87 |
| 421 | 20231207 | 130300 | 2247401400 | 22450 | 22500 | 22500 | 22450 | 2541 |
| 422 | 20231207 | 130200 | 2190338200 | 22500 | 22500 | 22550 | 22500 | 637 |
| 423 | 20231207 | 130100 | 2176005650 | 22500 | 22500 | 22500 | 22500 | 29 |
| 424 | 20231207 | 130000 | 2175353150 | 22500 | 22500 | 22500 | 22500 | 41 |
| 425 | 20231207 | 125900 | 2174430650 | 22500 | 22500 | 22500 | 22500 | 30 |
| 426 | 20231207 | 125800 | 2173755650 | 22500 | 22450 | 22500 | 22450 | 120 |
| 427 | 20231207 | 125700 | 2171059700 | 22500 | 22500 | 22500 | 22500 | 1152 |
| 428 | 20231207 | 125600 | 2145139700 | 22600 | 22600 | 22600 | 22600 | 0 |
| 429 | 20231207 | 125500 | 2145139700 | 22600 | 22600 | 22600 | 22600 | 100 |
| 430 | 20231207 | 125400 | 2142879700 | 22500 | 22450 | 22500 | 22450 | 76 |
| 431 | 20231207 | 125300 | 2141170750 | 22400 | 22450 | 22450 | 22400 | 200 |
| 432 | 20231207 | 125200 | 2136687400 | 22450 | 22500 | 22500 | 22450 | 579 |
| 433 | 20231207 | 125100 | 2123687850 | 22450 | 22450 | 22450 | 22450 | 69 |
| 434 | 20231207 | 125000 | 2122138800 | 22450 | 22500 | 22500 | 22450 | 2003 |
| 435 | 20231207 | 124900 | 2077171300 | 22500 | 22500 | 22500 | 22450 | 1110 |
| 436 | 20231207 | 124800 | 2052246300 | 22500 | 22500 | 22500 | 22500 | 475 |
| 437 | 20231207 | 124700 | 2041558800 | 22500 | 22500 | 22500 | 22500 | 21 |
| 438 | 20231207 | 124600 | 2041086300 | 22500 | 22500 | 22500 | 22500 | 1165 |
| 439 | 20231207 | 124500 | 2014873800 | 22600 | 22550 | 22600 | 22500 | 181 |
| 440 | 20231207 | 124400 | 2010794950 | 22500 | 22500 | 22500 | 22500 | 41 |
| 441 | 20231207 | 124300 | 2009872450 | 22550 | 22550 | 22550 | 22550 | 1 |
| 442 | 20231207 | 124200 | 2009849900 | 22550 | 22550 | 22550 | 22550 | 9 |
| 443 | 20231207 | 124100 | 2009646950 | 22550 | 22600 | 22600 | 22550 | 1230 |
| 444 | 20231207 | 124000 | 1981908400 | 22600 | 22600 | 22600 | 22600 | 16 |
| 445 | 20231207 | 123900 | 1981546800 | 22600 | 22600 | 22600 | 22600 | 88 |
| 446 | 20231207 | 123800 | 1979558000 | 22600 | 22600 | 22600 | 22600 | 224 |
| 447 | 20231207 | 123700 | 1974495600 | 22600 | 22600 | 22600 | 22600 | 31 |
| 448 | 20231207 | 123600 | 1973795000 | 22600 | 22550 | 22600 | 22550 | 507 |
| 449 | 20231207 | 123500 | 1962359500 | 22550 | 22550 | 22550 | 22550 | 529 |
| 450 | 20231207 | 123400 | 1950430550 | 22550 | 22500 | 22550 | 22500 | 56 |
| 451 | 20231207 | 123300 | 1949167950 | 22500 | 22500 | 22500 | 22500 | 20 |
| 452 | 20231207 | 123200 | 1948717950 | 22500 | 22500 | 22550 | 22500 | 256 |
| 453 | 20231207 | 123100 | 1942955700 | 22500 | 22500 | 22550 | 22500 | 6 |
| 454 | 20231207 | 123000 | 1942820600 | 22550 | 22550 | 22550 | 22550 | 32 |
| 455 | 20231207 | 122900 | 1942099000 | 22550 | 22550 | 22550 | 22550 | 20 |
| 456 | 20231207 | 122800 | 1941648000 | 22550 | 22500 | 22550 | 22500 | 158 |
| 457 | 20231207 | 122700 | 1938091250 | 22500 | 22500 | 22500 | 22500 | 1 |
| 458 | 20231207 | 122600 | 1938068750 | 22550 | 22550 | 22550 | 22550 | 40 |
| 459 | 20231207 | 122500 | 1937166750 | 22550 | 22550 | 22550 | 22550 | 6 |
| 460 | 20231207 | 122400 | 1937031450 | 22550 | 22550 | 22550 | 22550 | 29 |
| 461 | 20231207 | 122300 | 1936377500 | 22550 | 22550 | 22550 | 22550 | 1 |
| 462 | 20231207 | 122200 | 1936354950 | 22550 | 22500 | 22550 | 22500 | 184 |
| 463 | 20231207 | 122100 | 1932213400 | 22550 | 22550 | 22550 | 22550 | 0 |
| 464 | 20231207 | 122000 | 1932213400 | 22550 | 22550 | 22550 | 22550 | 1 |
| 465 | 20231207 | 121900 | 1932190850 | 22500 | 22500 | 22500 | 22500 | 20 |
| 466 | 20231207 | 121800 | 1931740850 | 22500 | 22500 | 22500 | 22500 | 82 |
| 467 | 20231207 | 121700 | 1929895850 | 22500 | 22500 | 22500 | 22500 | 200 |
| 468 | 20231207 | 121600 | 1925395850 | 22550 | 22550 | 22550 | 22550 | 1 |
| 469 | 20231207 | 121500 | 1925373300 | 22550 | 22550 | 22550 | 22550 | 14 |
| 470 | 20231207 | 121400 | 1925057600 | 22550 | 22550 | 22550 | 22550 | 1 |
| 471 | 20231207 | 121300 | 1925035050 | 22550 | 22500 | 22550 | 22500 | 72 |
| 472 | 20231207 | 121200 | 1923414850 | 22500 | 22500 | 22500 | 22400 | 2300 |
| 473 | 20231207 | 121100 | 1871778300 | 22500 | 22500 | 22500 | 22450 | 38 |
| 474 | 20231207 | 121000 | 1870923350 | 22500 | 22500 | 22500 | 22450 | 67 |
| 475 | 20231207 | 120900 | 1869418500 | 22450 | 22500 | 22500 | 22450 | 2474 |
| 476 | 20231207 | 120800 | 1813825500 | 22500 | 22450 | 22500 | 22450 | 122 |
| 477 | 20231207 | 120700 | 1811084150 | 22450 | 22500 | 22500 | 22450 | 1403 |
| 478 | 20231207 | 120600 | 1779516700 | 22500 | 22550 | 22550 | 22500 | 662 |
| 479 | 20231207 | 120500 | 1764595250 | 22550 | 22550 | 22550 | 22550 | 20 |
| 480 | 20231207 | 120400 | 1764144250 | 22550 | 22550 | 22550 | 22500 | 232 |
| 481 | 20231207 | 120300 | 1758913700 | 22550 | 22500 | 22550 | 22500 | 117 |
| 482 | 20231207 | 120200 | 1756277850 | 22500 | 22500 | 22500 | 22500 | 20 |
| 483 | 20231207 | 120100 | 1755827850 | 22500 | 22550 | 22550 | 22500 | 146 |
| 484 | 20231207 | 120000 | 1752541150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 485 | 20231207 | 115900 | 1752541150 | 22550 | 22550 | 22550 | 22550 | 51 |
| 486 | 20231207 | 115800 | 1751391100 | 22500 | 22550 | 22550 | 22500 | 20 |
| 487 | 20231207 | 115700 | 1750940600 | 22500 | 22550 | 22550 | 22500 | 772 |
| 488 | 20231207 | 115600 | 1733569050 | 22550 | 22550 | 22550 | 22550 | 138 |
| 489 | 20231207 | 115500 | 1730457150 | 22550 | 22500 | 22550 | 22500 | 134 |
| 490 | 20231207 | 115400 | 1727441600 | 22550 | 22550 | 22550 | 22550 | 34 |
| 491 | 20231207 | 115300 | 1726674900 | 22550 | 22500 | 22550 | 22500 | 114 |
| 492 | 20231207 | 115200 | 1724104300 | 22550 | 22550 | 22550 | 22550 | 39 |
| 493 | 20231207 | 115100 | 1723224850 | 22550 | 22550 | 22550 | 22550 | 20 |
| 494 | 20231207 | 115000 | 1722773850 | 22550 | 22550 | 22550 | 22550 | 33 |
| 495 | 20231207 | 114900 | 1722029700 | 22550 | 22550 | 22550 | 22550 | 53 |
| 496 | 20231207 | 114800 | 1720834550 | 22550 | 22550 | 22550 | 22550 | 0 |
| 497 | 20231207 | 114700 | 1720834550 | 22550 | 22550 | 22550 | 22500 | 132 |
| 498 | 20231207 | 114600 | 1717862300 | 22550 | 22550 | 22550 | 22550 | 73 |
| 499 | 20231207 | 114500 | 1716216150 | 22550 | 22550 | 22550 | 22550 | 32 |
| 500 | 20231207 | 114400 | 1715494550 | 22550 | 22550 | 22550 | 22550 | 166 |
| 501 | 20231207 | 114300 | 1711751250 | 22550 | 22550 | 22550 | 22550 | 1 |
| 502 | 20231207 | 114200 | 1711728700 | 22550 | 22550 | 22550 | 22550 | 32 |
| 503 | 20231207 | 114100 | 1711007100 | 22550 | 22550 | 22550 | 22500 | 95 |
| 504 | 20231207 | 114000 | 1708866350 | 22550 | 22550 | 22550 | 22550 | 52 |
| 505 | 20231207 | 113900 | 1707693750 | 22550 | 22550 | 22550 | 22550 | 12 |
| 506 | 20231207 | 113800 | 1707423150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 507 | 20231207 | 113700 | 1707423150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 508 | 20231207 | 113600 | 1707423150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 509 | 20231207 | 113500 | 1707423150 | 22600 | 22500 | 22600 | 22500 | 235 |
| 510 | 20231207 | 113400 | 1702135550 | 22600 | 22600 | 22600 | 22600 | 101 |
| 511 | 20231207 | 113300 | 1699852950 | 22600 | 22600 | 22600 | 22600 | 0 |
| 512 | 20231207 | 113200 | 1699852950 | 22600 | 22500 | 22600 | 22500 | 90 |
| 513 | 20231207 | 113100 | 1697827850 | 22500 | 22550 | 22600 | 22500 | 346 |
| 514 | 20231207 | 113000 | 1690033950 | 22550 | 22500 | 22550 | 22500 | 22 |
| 515 | 20231207 | 112900 | 1689538900 | 22500 | 22550 | 22600 | 22500 | 1318 |
| 516 | 20231207 | 112800 | 1659867950 | 22550 | 22550 | 22550 | 22550 | 183 |
| 517 | 20231207 | 112700 | 1655741300 | 22550 | 22550 | 22550 | 22550 | 1052 |
| 518 | 20231207 | 112600 | 1632018700 | 22550 | 22500 | 22550 | 22500 | 1169 |
| 519 | 20231207 | 112500 | 1605664350 | 22550 | 22550 | 22550 | 22550 | 160 |
| 520 | 20231207 | 112400 | 1602056350 | 22550 | 22550 | 22550 | 22550 | 61 |
| 521 | 20231207 | 112300 | 1600680800 | 22550 | 22500 | 22550 | 22500 | 121 |
| 522 | 20231207 | 112200 | 1597954450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 523 | 20231207 | 112100 | 1597954450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 524 | 20231207 | 112000 | 1597954450 | 22550 | 22550 | 22550 | 22550 | 26 |
| 525 | 20231207 | 111900 | 1597368150 | 22550 | 22550 | 22550 | 22550 | 0 |
| 526 | 20231207 | 111800 | 1597368150 | 22550 | 22500 | 22550 | 22500 | 75 |
| 527 | 20231207 | 111700 | 1595680600 | 22550 | 22550 | 22550 | 22550 | 57 |
| 528 | 20231207 | 111600 | 1594395250 | 22550 | 22500 | 22550 | 22500 | 44 |
| 529 | 20231207 | 111500 | 1593405200 | 22500 | 22500 | 22550 | 22500 | 1495 |
| 530 | 20231207 | 111400 | 1559764450 | 22550 | 22500 | 22550 | 22500 | 41 |
| 531 | 20231207 | 111300 | 1558840950 | 22500 | 22500 | 22500 | 22500 | 1211 |
| 532 | 20231207 | 111200 | 1531593450 | 22500 | 22550 | 22550 | 22500 | 1404 |
| 533 | 20231207 | 111100 | 1499969250 | 22550 | 22600 | 22600 | 22550 | 25 |
| 534 | 20231207 | 111000 | 1499404500 | 22550 | 22550 | 22600 | 22550 | 99 |
| 535 | 20231207 | 110900 | 1497168550 | 22550 | 22550 | 22550 | 22550 | 70 |
| 536 | 20231207 | 110800 | 1495590050 | 22550 | 22550 | 22550 | 22550 | 99 |
| 537 | 20231207 | 110700 | 1493357600 | 22600 | 22600 | 22600 | 22550 | 132 |
| 538 | 20231207 | 110600 | 1490375950 | 22600 | 22600 | 22600 | 22600 | 255 |
| 539 | 20231207 | 110500 | 1484612950 | 22600 | 22600 | 22600 | 22600 | 78 |
| 540 | 20231207 | 110400 | 1482850150 | 22650 | 22650 | 22650 | 22600 | 79 |
| 541 | 20231207 | 110300 | 1481061000 | 22600 | 22600 | 22650 | 22600 | 153 |
| 542 | 20231207 | 110200 | 1477596600 | 22600 | 22650 | 22650 | 22600 | 39 |
| 543 | 20231207 | 110100 | 1476713500 | 22600 | 22650 | 22650 | 22600 | 56 |
| 544 | 20231207 | 110000 | 1475447650 | 22600 | 22600 | 22600 | 22600 | 519 |
| 545 | 20231207 | 105900 | 1463718250 | 22600 | 22600 | 22600 | 22600 | 14 |
| 546 | 20231207 | 105800 | 1463401850 | 22550 | 22550 | 22550 | 22550 | 87 |
| 547 | 20231207 | 105700 | 1461440000 | 22600 | 22600 | 22600 | 22600 | 2 |
| 548 | 20231207 | 105600 | 1461394800 | 22600 | 22600 | 22600 | 22600 | 10 |
| 549 | 20231207 | 105500 | 1461168800 | 22600 | 22600 | 22600 | 22600 | 5 |
| 550 | 20231207 | 105400 | 1461055800 | 22550 | 22550 | 22550 | 22550 | 386 |
| 551 | 20231207 | 105300 | 1452351500 | 22550 | 22550 | 22550 | 22550 | 1718 |
| 552 | 20231207 | 105200 | 1413610600 | 22550 | 22500 | 22550 | 22500 | 3240 |
| 553 | 20231207 | 105100 | 1340660600 | 22500 | 22500 | 22500 | 22500 | 0 |
| 554 | 20231207 | 105000 | 1340660600 | 22500 | 22550 | 22550 | 22500 | 311 |
| 555 | 20231207 | 104900 | 1333662550 | 22500 | 22550 | 22550 | 22500 | 2591 |
| 556 | 20231207 | 104800 | 1275364050 | 22550 | 22550 | 22550 | 22550 | 132 |
| 557 | 20231207 | 104700 | 1272387450 | 22550 | 22550 | 22550 | 22550 | 2640 |
| 558 | 20231207 | 104600 | 1212855450 | 22550 | 22600 | 22600 | 22550 | 145 |
| 559 | 20231207 | 104500 | 1209585500 | 22600 | 22550 | 22600 | 22550 | 54 |
| 560 | 20231207 | 104400 | 1208367300 | 22600 | 22650 | 22650 | 22600 | 79 |
| 561 | 20231207 | 104300 | 1206580900 | 22600 | 22600 | 22600 | 22600 | 95 |
| 562 | 20231207 | 104200 | 1204433900 | 22600 | 22550 | 22600 | 22550 | 76 |
| 563 | 20231207 | 104100 | 1202717300 | 22600 | 22600 | 22600 | 22600 | 878 |
| 564 | 20231207 | 104000 | 1182874500 | 22600 | 22650 | 22650 | 22600 | 308 |
| 565 | 20231207 | 103900 | 1175908700 | 22650 | 22650 | 22650 | 22650 | 0 |
| 566 | 20231207 | 103800 | 1175908700 | 22650 | 22650 | 22650 | 22650 | 0 |
| 567 | 20231207 | 103700 | 1175908700 | 22650 | 22550 | 22650 | 22550 | 223 |
| 568 | 20231207 | 103600 | 1170878050 | 22550 | 22550 | 22550 | 22550 | 120 |
| 569 | 20231207 | 103500 | 1168172050 | 22550 | 22500 | 22550 | 22450 | 1287 |
| 570 | 20231207 | 103400 | 1139214550 | 22450 | 22500 | 22500 | 22450 | 406 |
| 571 | 20231207 | 103300 | 1130094350 | 22450 | 22450 | 22500 | 22450 | 177 |
| 572 | 20231207 | 103200 | 1126120150 | 22450 | 22450 | 22450 | 22450 | 743 |
| 573 | 20231207 | 103100 | 1109439800 | 22500 | 22500 | 22500 | 22500 | 2231 |
| 574 | 20231207 | 103000 | 1059242300 | 22500 | 22550 | 22550 | 22500 | 157 |
| 575 | 20231207 | 102900 | 1055704800 | 22550 | 22500 | 22550 | 22500 | 24 |
| 576 | 20231207 | 102800 | 1055164650 | 22500 | 22550 | 22550 | 22500 | 1018 |
| 577 | 20231207 | 102700 | 1032214750 | 22550 | 22550 | 22550 | 22500 | 4804 |
| 578 | 20231207 | 102600 | 923975600 | 22600 | 22550 | 22600 | 22550 | 1265 |
| 579 | 20231207 | 102500 | 895396900 | 22550 | 22600 | 22650 | 22550 | 1751 |
| 580 | 20231207 | 102400 | 855824050 | 22600 | 22650 | 22650 | 22600 | 252 |
| 581 | 20231207 | 102300 | 850126750 | 22650 | 22650 | 22650 | 22650 | 64 |
| 582 | 20231207 | 102200 | 848677150 | 22600 | 22550 | 22600 | 22550 | 225 |
| 583 | 20231207 | 102100 | 843592250 | 22600 | 22600 | 22600 | 22600 | 728 |
| 584 | 20231207 | 102000 | 827139450 | 22600 | 22600 | 22650 | 22600 | 1062 |
| 585 | 20231207 | 101900 | 803137800 | 22600 | 22650 | 22650 | 22600 | 1278 |
| 586 | 20231207 | 101800 | 774232400 | 22600 | 22600 | 22650 | 22600 | 565 |
| 587 | 20231207 | 101700 | 761436600 | 22600 | 22650 | 22650 | 22600 | 44 |
| 588 | 20231207 | 101600 | 760441650 | 22650 | 22700 | 22700 | 22650 | 1668 |
| 589 | 20231207 | 101500 | 722654700 | 22650 | 22650 | 22650 | 22650 | 77 |
| 590 | 20231207 | 101400 | 720910650 | 22650 | 22650 | 22650 | 22650 | 55 |
| 591 | 20231207 | 101300 | 719664900 | 22700 | 22700 | 22700 | 22650 | 438 |
| 592 | 20231207 | 101200 | 709722450 | 22750 | 22750 | 22750 | 22750 | 409 |
| 593 | 20231207 | 101100 | 700417700 | 22700 | 22700 | 22750 | 22700 | 642 |
| 594 | 20231207 | 101000 | 685843300 | 22750 | 22750 | 22750 | 22700 | 63 |
| 595 | 20231207 | 100900 | 684412050 | 22700 | 22750 | 22750 | 22700 | 1302 |
| 596 | 20231207 | 100800 | 654806550 | 22800 | 22800 | 22800 | 22800 | 129 |
| 597 | 20231207 | 100700 | 651865350 | 22800 | 22800 | 22800 | 22800 | 282 |
| 598 | 20231207 | 100600 | 645435750 | 22750 | 22750 | 22800 | 22750 | 180 |
| 599 | 20231207 | 100500 | 641340500 | 22800 | 22800 | 22800 | 22800 | 189 |
| 600 | 20231207 | 100400 | 637031300 | 22750 | 22800 | 22800 | 22750 | 233 |
| 601 | 20231207 | 100300 | 631723950 | 22800 | 22800 | 22800 | 22800 | 65 |
| 602 | 20231207 | 100200 | 630241950 | 22800 | 22800 | 22800 | 22800 | 245 |
| 603 | 20231207 | 100100 | 624655950 | 22800 | 22800 | 22800 | 22800 | 10 |
| 604 | 20231207 | 100000 | 624427950 | 22800 | 22800 | 22800 | 22800 | 252 |
| 605 | 20231207 | 095900 | 618682350 | 22800 | 22800 | 22800 | 22750 | 73 |
| 606 | 20231207 | 095800 | 617018000 | 22800 | 22800 | 22800 | 22800 | 1318 |
| 607 | 20231207 | 095700 | 586967600 | 22850 | 22850 | 22850 | 22850 | 1 |
| 608 | 20231207 | 095600 | 586944750 | 22850 | 22900 | 22900 | 22850 | 1922 |
| 609 | 20231207 | 095500 | 542981550 | 22950 | 22950 | 22950 | 22950 | 0 |
| 610 | 20231207 | 095400 | 542981550 | 22950 | 23000 | 23000 | 22950 | 329 |
| 611 | 20231207 | 095300 | 535428800 | 23000 | 23000 | 23000 | 23000 | 50 |
| 612 | 20231207 | 095200 | 534278800 | 23000 | 23000 | 23000 | 23000 | 3 |
| 613 | 20231207 | 095100 | 534209800 | 23000 | 22950 | 23000 | 22950 | 30 |
| 614 | 20231207 | 095000 | 533520300 | 22950 | 22950 | 22950 | 22950 | 5 |
| 615 | 20231207 | 094900 | 533405550 | 22900 | 22950 | 22950 | 22900 | 144 |
| 616 | 20231207 | 094800 | 530103300 | 22950 | 22950 | 22950 | 22950 | 20 |
| 617 | 20231207 | 094700 | 529644300 | 22950 | 22900 | 22950 | 22900 | 208 |
| 618 | 20231207 | 094600 | 524877600 | 23000 | 22950 | 23000 | 22900 | 644 |
| 619 | 20231207 | 094500 | 510123500 | 22950 | 23000 | 23000 | 22950 | 580 |
| 620 | 20231207 | 094400 | 496806200 | 23000 | 23100 | 23100 | 23000 | 609 |
| 621 | 20231207 | 094300 | 482786400 | 23100 | 23100 | 23150 | 23100 | 1135 |
| 622 | 20231207 | 094200 | 456561200 | 23100 | 23000 | 23100 | 23000 | 343 |
| 623 | 20231207 | 094100 | 448648700 | 23050 | 23050 | 23050 | 23050 | 21 |
| 624 | 20231207 | 094000 | 448164650 | 23000 | 23000 | 23050 | 23000 | 87 |
| 625 | 20231207 | 093900 | 446162650 | 22950 | 22950 | 23000 | 22900 | 2124 |
| 626 | 20231207 | 093800 | 397321300 | 22950 | 22900 | 22950 | 22900 | 1455 |
| 627 | 20231207 | 093700 | 363953000 | 22900 | 22900 | 22950 | 22900 | 551 |
| 628 | 20231207 | 093600 | 351332150 | 22900 | 22900 | 22950 | 22900 | 115 |
| 629 | 20231207 | 093500 | 348698400 | 22900 | 22850 | 22900 | 22850 | 584 |
| 630 | 20231207 | 093400 | 335351000 | 22900 | 22900 | 22900 | 22850 | 499 |
| 631 | 20231207 | 093300 | 323941650 | 22900 | 22850 | 22900 | 22850 | 33 |
| 632 | 20231207 | 093200 | 323187100 | 22900 | 22900 | 22900 | 22900 | 121 |
| 633 | 20231207 | 093100 | 320416200 | 22900 | 22900 | 22900 | 22900 | 276 |
| 634 | 20231207 | 093000 | 314095800 | 22900 | 22950 | 22950 | 22900 | 545 |
| 635 | 20231207 | 092900 | 301615200 | 22950 | 22950 | 23000 | 22900 | 53 |
| 636 | 20231207 | 092800 | 300399250 | 23000 | 22950 | 23000 | 22950 | 211 |
| 637 | 20231207 | 092700 | 295556750 | 22950 | 22950 | 23000 | 22950 | 73 |
| 638 | 20231207 | 092600 | 293881300 | 22950 | 22900 | 22950 | 22900 | 731 |
| 639 | 20231207 | 092500 | 277108400 | 22850 | 22900 | 22900 | 22850 | 658 |
| 640 | 20231207 | 092400 | 262058950 | 22850 | 22850 | 22850 | 22850 | 23 |
| 641 | 20231207 | 092300 | 261533400 | 22900 | 22850 | 22900 | 22850 | 109 |
| 642 | 20231207 | 092200 | 259042300 | 22850 | 22850 | 22850 | 22850 | 15 |
| 643 | 20231207 | 092100 | 258699550 | 22850 | 22900 | 22950 | 22850 | 873 |
| 644 | 20231207 | 092000 | 238720100 | 22900 | 22950 | 22950 | 22850 | 35 |
| 645 | 20231207 | 091900 | 237919600 | 22850 | 22900 | 22900 | 22850 | 98 |
| 646 | 20231207 | 091800 | 235677050 | 22950 | 22950 | 22950 | 22950 | 51 |
| 647 | 20231207 | 091700 | 234506600 | 22900 | 22900 | 22900 | 22900 | 50 |
| 648 | 20231207 | 091600 | 233361600 | 22900 | 22800 | 22900 | 22800 | 297 |
| 649 | 20231207 | 091500 | 226562700 | 22800 | 22950 | 22950 | 22800 | 484 |
| 650 | 20231207 | 091400 | 215482650 | 22950 | 22800 | 22950 | 22800 | 793 |
| 651 | 20231207 | 091300 | 197293700 | 22850 | 22850 | 22850 | 22800 | 1024 |
| 652 | 20231207 | 091200 | 173945300 | 22850 | 22850 | 22850 | 22800 | 592 |
| 653 | 20231207 | 091100 | 160419250 | 22850 | 22800 | 22850 | 22800 | 130 |
| 654 | 20231207 | 091000 | 157449050 | 22850 | 22750 | 22850 | 22750 | 76 |
| 655 | 20231207 | 090900 | 155718550 | 22750 | 22800 | 22800 | 22750 | 134 |
| 656 | 20231207 | 090800 | 152669950 | 22800 | 22750 | 22800 | 22750 | 29 |
| 657 | 20231207 | 090700 | 152009900 | 22750 | 22700 | 22750 | 22700 | 158 |
| 658 | 20231207 | 090600 | 148416550 | 22800 | 22750 | 22800 | 22650 | 578 |
| 659 | 20231207 | 090500 | 135241500 | 22650 | 22650 | 22650 | 22600 | 1201 |
| 660 | 20231207 | 090400 | 108048850 | 22650 | 22800 | 22800 | 22650 | 624 |
| 661 | 20231207 | 090300 | 93900000 | 22650 | 22750 | 22800 | 22650 | 426 |
| 662 | 20231207 | 090200 | 84245050 | 22800 | 22800 | 22800 | 22800 | 333 |
| 663 | 20231207 | 090100 | 76652650 | 22800 | 22800 | 22800 | 22600 | 2116 |
| 664 | 20231207 | 090000 | 28772300 | 22600 | 22650 | 22700 | 22600 | 1270 |