36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 200900 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 1381 |
| 3 | 20231204 | 200800 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 4 | 20231204 | 200700 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 5 | 20231204 | 200600 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 6 | 20231204 | 200500 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 7 | 20231204 | 200400 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 8 | 20231204 | 200300 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 9 | 20231204 | 200200 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 10 | 20231204 | 200100 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 11 | 20231204 | 200000 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 12 | 20231204 | 195900 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 13 | 20231204 | 195800 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 14 | 20231204 | 195700 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 15 | 20231204 | 195600 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 16 | 20231204 | 195500 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 17 | 20231204 | 195400 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 18 | 20231204 | 195300 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 19 | 20231204 | 195200 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 20 | 20231204 | 195100 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 21 | 20231204 | 195000 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 22 | 20231204 | 194900 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 23 | 20231204 | 194800 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 24 | 20231204 | 194700 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 25 | 20231204 | 194600 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 26 | 20231204 | 194500 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 27 | 20231204 | 194400 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 28 | 20231204 | 194300 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 29 | 20231204 | 194200 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 30 | 20231204 | 194100 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 31 | 20231204 | 194000 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 32 | 20231204 | 193900 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 1381 |
| 33 | 20231204 | 193800 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 34 | 20231204 | 193700 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 35 | 20231204 | 193600 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 36 | 20231204 | 193500 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 37 | 20231204 | 193400 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 38 | 20231204 | 193300 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 39 | 20231204 | 193200 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 40 | 20231204 | 193100 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 41 | 20231204 | 193000 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 42 | 20231204 | 192900 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 43 | 20231204 | 192800 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 44 | 20231204 | 192700 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 45 | 20231204 | 192600 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 46 | 20231204 | 192500 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 47 | 20231204 | 192400 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 48 | 20231204 | 192300 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 49 | 20231204 | 192200 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 50 | 20231204 | 192100 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 51 | 20231204 | 192000 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 52 | 20231204 | 191900 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 53 | 20231204 | 191800 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 54 | 20231204 | 191700 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 55 | 20231204 | 191600 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 56 | 20231204 | 191500 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 57 | 20231204 | 191400 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 58 | 20231204 | 191300 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 59 | 20231204 | 191200 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 60 | 20231204 | 191100 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 61 | 20231204 | 191000 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 62 | 20231204 | 190900 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 1381 |
| 63 | 20231204 | 190800 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 64 | 20231204 | 190700 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 65 | 20231204 | 190600 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 66 | 20231204 | 190500 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 67 | 20231204 | 190400 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 68 | 20231204 | 190300 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 69 | 20231204 | 190200 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 70 | 20231204 | 190100 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 71 | 20231204 | 190000 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 72 | 20231204 | 185900 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 73 | 20231204 | 185800 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 74 | 20231204 | 185700 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 75 | 20231204 | 185600 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 76 | 20231204 | 185500 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 77 | 20231204 | 185400 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 78 | 20231204 | 185300 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 79 | 20231204 | 185200 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 80 | 20231204 | 185100 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 81 | 20231204 | 185000 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 82 | 20231204 | 184900 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 83 | 20231204 | 184800 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 84 | 20231204 | 184700 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 85 | 20231204 | 184600 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 86 | 20231204 | 184500 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 87 | 20231204 | 184400 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 88 | 20231204 | 184300 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 89 | 20231204 | 184200 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 90 | 20231204 | 184100 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 91 | 20231204 | 184000 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 92 | 20231204 | 183900 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 1381 |
| 93 | 20231204 | 183800 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 94 | 20231204 | 183700 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 95 | 20231204 | 183600 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 96 | 20231204 | 183500 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 97 | 20231204 | 183400 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 98 | 20231204 | 183300 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 99 | 20231204 | 183200 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 100 | 20231204 | 183100 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 101 | 20231204 | 183000 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 102 | 20231204 | 182900 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 103 | 20231204 | 182800 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 104 | 20231204 | 182700 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 105 | 20231204 | 182600 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 106 | 20231204 | 182500 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 107 | 20231204 | 182400 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 108 | 20231204 | 182300 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 109 | 20231204 | 182200 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 110 | 20231204 | 182100 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 111 | 20231204 | 182000 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 112 | 20231204 | 181900 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 113 | 20231204 | 181800 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 114 | 20231204 | 181700 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 115 | 20231204 | 181600 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 116 | 20231204 | 181500 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 117 | 20231204 | 181400 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 118 | 20231204 | 181300 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 119 | 20231204 | 181200 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 120 | 20231204 | 181100 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 121 | 20231204 | 181000 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 122 | 20231204 | 180900 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 1381 |
| 123 | 20231204 | 180800 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 124 | 20231204 | 180700 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 125 | 20231204 | 180600 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 126 | 20231204 | 180500 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 127 | 20231204 | 180400 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 128 | 20231204 | 180300 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 129 | 20231204 | 180200 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 130 | 20231204 | 180100 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 131 | 20231204 | 180000 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 132 | 20231204 | 175900 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 133 | 20231204 | 175800 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 134 | 20231204 | 175700 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 135 | 20231204 | 175600 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 136 | 20231204 | 175500 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 137 | 20231204 | 175400 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 138 | 20231204 | 175300 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 139 | 20231204 | 175200 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 140 | 20231204 | 175100 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 141 | 20231204 | 175000 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 142 | 20231204 | 174900 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 143 | 20231204 | 174800 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 144 | 20231204 | 174700 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 145 | 20231204 | 174600 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 146 | 20231204 | 174500 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 147 | 20231204 | 174400 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 148 | 20231204 | 174300 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 149 | 20231204 | 174200 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 150 | 20231204 | 174100 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 151 | 20231204 | 174000 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 152 | 20231204 | 173900 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 1381 |
| 153 | 20231204 | 173800 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 154 | 20231204 | 173700 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 155 | 20231204 | 173600 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 156 | 20231204 | 173500 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 157 | 20231204 | 173400 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 158 | 20231204 | 173300 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 159 | 20231204 | 173200 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 160 | 20231204 | 173100 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 161 | 20231204 | 173000 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 162 | 20231204 | 172900 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 163 | 20231204 | 172800 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 164 | 20231204 | 172700 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 165 | 20231204 | 172600 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 166 | 20231204 | 172500 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 167 | 20231204 | 172400 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 168 | 20231204 | 172300 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 169 | 20231204 | 172200 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 170 | 20231204 | 172100 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 171 | 20231204 | 172000 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 172 | 20231204 | 171900 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 173 | 20231204 | 171800 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 174 | 20231204 | 171700 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 175 | 20231204 | 171600 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 176 | 20231204 | 171500 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 177 | 20231204 | 171400 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 178 | 20231204 | 171300 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 179 | 20231204 | 171200 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 180 | 20231204 | 171100 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 181 | 20231204 | 171000 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 182 | 20231204 | 170900 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 1381 |
| 183 | 20231204 | 170800 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 184 | 20231204 | 170700 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 185 | 20231204 | 170600 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 186 | 20231204 | 170500 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 187 | 20231204 | 170400 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 188 | 20231204 | 170300 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 189 | 20231204 | 170200 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 190 | 20231204 | 170100 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 191 | 20231204 | 170000 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 192 | 20231204 | 165900 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 193 | 20231204 | 165800 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 194 | 20231204 | 165700 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 195 | 20231204 | 165600 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 196 | 20231204 | 165500 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 197 | 20231204 | 165400 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 198 | 20231204 | 165300 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 199 | 20231204 | 165200 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 200 | 20231204 | 165100 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 201 | 20231204 | 165000 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 202 | 20231204 | 164900 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 203 | 20231204 | 164800 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 204 | 20231204 | 164700 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 205 | 20231204 | 164600 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 206 | 20231204 | 164500 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 207 | 20231204 | 164400 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 208 | 20231204 | 164300 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 209 | 20231204 | 164200 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 210 | 20231204 | 164100 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 211 | 20231204 | 164000 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 212 | 20231204 | 163900 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 1381 |
| 213 | 20231204 | 163800 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 214 | 20231204 | 163700 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 215 | 20231204 | 163600 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 216 | 20231204 | 163500 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 217 | 20231204 | 163400 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 218 | 20231204 | 163300 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 219 | 20231204 | 163200 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 220 | 20231204 | 163100 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 221 | 20231204 | 163000 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 222 | 20231204 | 162900 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 223 | 20231204 | 162800 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 224 | 20231204 | 162700 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 225 | 20231204 | 162600 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 226 | 20231204 | 162500 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 227 | 20231204 | 162400 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 228 | 20231204 | 162300 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 229 | 20231204 | 162200 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 230 | 20231204 | 162100 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 231 | 20231204 | 162000 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 232 | 20231204 | 161900 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 233 | 20231204 | 161800 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 234 | 20231204 | 161700 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 235 | 20231204 | 161600 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 236 | 20231204 | 161500 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 237 | 20231204 | 161400 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 238 | 20231204 | 161300 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 239 | 20231204 | 161200 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 240 | 20231204 | 161100 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 241 | 20231204 | 161000 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 242 | 20231204 | 160900 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 1381 |
| 243 | 20231204 | 160800 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 244 | 20231204 | 160700 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 245 | 20231204 | 160600 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 246 | 20231204 | 160500 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 247 | 20231204 | 160400 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 248 | 20231204 | 160300 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 249 | 20231204 | 160200 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 250 | 20231204 | 160100 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 251 | 20231204 | 160000 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 252 | 20231204 | 155900 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 253 | 20231204 | 155800 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 254 | 20231204 | 155700 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 255 | 20231204 | 155600 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 256 | 20231204 | 155500 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 257 | 20231204 | 155400 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 258 | 20231204 | 155300 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 259 | 20231204 | 155200 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 260 | 20231204 | 155100 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 261 | 20231204 | 155000 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 262 | 20231204 | 154900 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 263 | 20231204 | 154800 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 264 | 20231204 | 154700 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 265 | 20231204 | 154600 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 266 | 20231204 | 154500 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 267 | 20231204 | 154400 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 268 | 20231204 | 154300 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 269 | 20231204 | 154200 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 270 | 20231204 | 154100 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 271 | 20231204 | 154000 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 272 | 20231204 | 153900 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 1381 |
| 273 | 20231204 | 153800 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 274 | 20231204 | 153700 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 275 | 20231204 | 153600 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 276 | 20231204 | 153500 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 277 | 20231204 | 153400 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 278 | 20231204 | 153300 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 279 | 20231204 | 153200 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 280 | 20231204 | 153100 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 0 |
| 281 | 20231204 | 153000 | 3253808350 | 22700 | 22700 | 22700 | 22700 | 1381 |
| 282 | 20231204 | 152900 | 3222459650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 283 | 20231204 | 152800 | 3222459650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 284 | 20231204 | 152700 | 3222459650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 285 | 20231204 | 152600 | 3222459650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 286 | 20231204 | 152500 | 3222459650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 287 | 20231204 | 152400 | 3222459650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 288 | 20231204 | 152300 | 3222459650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 289 | 20231204 | 152200 | 3222459650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 290 | 20231204 | 152100 | 3222459650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 291 | 20231204 | 152000 | 3222459650 | 22750 | 22750 | 22750 | 22750 | 0 |
| 292 | 20231204 | 151900 | 3222459650 | 22750 | 22700 | 22750 | 22700 | 91 |
| 293 | 20231204 | 151800 | 3220390900 | 22750 | 22700 | 22750 | 22700 | 85 |
| 294 | 20231204 | 151700 | 3218458350 | 22750 | 22700 | 22750 | 22700 | 167 |
| 295 | 20231204 | 151600 | 3214665850 | 22700 | 22750 | 22800 | 22700 | 371 |
| 296 | 20231204 | 151500 | 3206224000 | 22800 | 22750 | 22800 | 22750 | 74 |
| 297 | 20231204 | 151400 | 3204539500 | 22800 | 22800 | 22800 | 22800 | 25 |
| 298 | 20231204 | 151300 | 3203969500 | 22750 | 22800 | 22800 | 22750 | 251 |
| 299 | 20231204 | 151200 | 3198251800 | 22800 | 22750 | 22800 | 22750 | 115 |
| 300 | 20231204 | 151100 | 3195632000 | 22750 | 22800 | 22800 | 22750 | 72 |
| 301 | 20231204 | 151000 | 3193993950 | 22800 | 22750 | 22800 | 22700 | 75 |
| 302 | 20231204 | 150900 | 3192286550 | 22750 | 22850 | 22850 | 22750 | 154 |
| 303 | 20231204 | 150800 | 3188782950 | 22850 | 22750 | 22850 | 22750 | 28 |
| 304 | 20231204 | 150700 | 3188143250 | 22750 | 22750 | 22800 | 22750 | 142 |
| 305 | 20231204 | 150600 | 3184909200 | 22750 | 22750 | 22750 | 22750 | 64 |
| 306 | 20231204 | 150500 | 3183453200 | 22750 | 22750 | 22750 | 22700 | 472 |
| 307 | 20231204 | 150400 | 3172716450 | 22700 | 22750 | 22750 | 22700 | 18 |
| 308 | 20231204 | 150300 | 3172307600 | 22750 | 22750 | 22800 | 22750 | 495 |
| 309 | 20231204 | 150200 | 3161045200 | 22750 | 22750 | 22750 | 22750 | 83 |
| 310 | 20231204 | 150100 | 3159156950 | 22850 | 22750 | 22850 | 22750 | 282 |
| 311 | 20231204 | 150000 | 3152738850 | 22800 | 22900 | 22950 | 22800 | 326 |
| 312 | 20231204 | 145900 | 3145280100 | 22900 | 22950 | 22950 | 22800 | 196 |
| 313 | 20231204 | 145800 | 3140797350 | 22950 | 22900 | 22950 | 22800 | 566 |
| 314 | 20231204 | 145700 | 3127873000 | 22900 | 22950 | 22950 | 22850 | 200 |
| 315 | 20231204 | 145600 | 3123295100 | 22950 | 22900 | 23000 | 22850 | 203 |
| 316 | 20231204 | 145500 | 3118644450 | 22950 | 22900 | 22950 | 22800 | 211 |
| 317 | 20231204 | 145400 | 3113823300 | 22900 | 22900 | 22950 | 22800 | 545 |
| 318 | 20231204 | 145300 | 3101360200 | 22900 | 22800 | 22950 | 22800 | 242 |
| 319 | 20231204 | 145200 | 3095824550 | 22800 | 22850 | 22950 | 22800 | 240 |
| 320 | 20231204 | 145100 | 3090339700 | 22800 | 22900 | 22900 | 22800 | 155 |
| 321 | 20231204 | 145000 | 3086797850 | 22850 | 23000 | 23000 | 22800 | 461 |
| 322 | 20231204 | 144900 | 3076251050 | 23000 | 22950 | 23000 | 22900 | 296 |
| 323 | 20231204 | 144800 | 3069454250 | 22950 | 23000 | 23000 | 22950 | 229 |
| 324 | 20231204 | 144700 | 3064194200 | 22950 | 22950 | 23000 | 22850 | 1587 |
| 325 | 20231204 | 144600 | 3027875900 | 23000 | 22950 | 23000 | 22900 | 516 |
| 326 | 20231204 | 144500 | 3016036250 | 22950 | 23000 | 23000 | 22900 | 218 |
| 327 | 20231204 | 144400 | 3011038350 | 23000 | 23000 | 23000 | 22900 | 196 |
| 328 | 20231204 | 144300 | 3006538150 | 23000 | 23000 | 23000 | 22900 | 474 |
| 329 | 20231204 | 144200 | 2995660900 | 23000 | 22850 | 23000 | 22850 | 1096 |
| 330 | 20231204 | 144100 | 2970481150 | 22850 | 23000 | 23000 | 22850 | 134 |
| 331 | 20231204 | 144000 | 2967409400 | 23000 | 22900 | 23000 | 22800 | 1129 |
| 332 | 20231204 | 143900 | 2941545800 | 22900 | 22850 | 22950 | 22750 | 482 |
| 333 | 20231204 | 143800 | 2930541350 | 22900 | 22850 | 22900 | 22750 | 769 |
| 334 | 20231204 | 143700 | 2912982050 | 22850 | 22800 | 22850 | 22750 | 380 |
| 335 | 20231204 | 143600 | 2904320450 | 22800 | 22850 | 22850 | 22800 | 305 |
| 336 | 20231204 | 143500 | 2897355150 | 22800 | 22800 | 22800 | 22750 | 414 |
| 337 | 20231204 | 143400 | 2887929450 | 22800 | 22750 | 22850 | 22700 | 391 |
| 338 | 20231204 | 143300 | 2879039550 | 22750 | 22800 | 22850 | 22750 | 270 |
| 339 | 20231204 | 143200 | 2872887350 | 22800 | 22700 | 22800 | 22700 | 305 |
| 340 | 20231204 | 143100 | 2865948450 | 22750 | 22750 | 22800 | 22700 | 514 |
| 341 | 20231204 | 143000 | 2854273000 | 22750 | 22750 | 22750 | 22700 | 167 |
| 342 | 20231204 | 142900 | 2850473800 | 22700 | 22750 | 22800 | 22700 | 254 |
| 343 | 20231204 | 142800 | 2844697300 | 22750 | 22650 | 22750 | 22650 | 369 |
| 344 | 20231204 | 142700 | 2836325850 | 22800 | 22750 | 22800 | 22650 | 181 |
| 345 | 20231204 | 142600 | 2832211100 | 22700 | 22650 | 22750 | 22600 | 257 |
| 346 | 20231204 | 142500 | 2826388950 | 22650 | 22700 | 22750 | 22650 | 210 |
| 347 | 20231204 | 142400 | 2821626100 | 22700 | 22650 | 22700 | 22550 | 405 |
| 348 | 20231204 | 142300 | 2812482400 | 22600 | 22700 | 22700 | 22600 | 231 |
| 349 | 20231204 | 142200 | 2807249250 | 22650 | 22600 | 22650 | 22500 | 304 |
| 350 | 20231204 | 142100 | 2800376600 | 22650 | 22600 | 22650 | 22500 | 446 |
| 351 | 20231204 | 142000 | 2790305450 | 22600 | 22700 | 22750 | 22600 | 300 |
| 352 | 20231204 | 141900 | 2783511750 | 22700 | 22650 | 22700 | 22600 | 238 |
| 353 | 20231204 | 141800 | 2778120300 | 22600 | 22700 | 22700 | 22600 | 344 |
| 354 | 20231204 | 141700 | 2770318200 | 22700 | 22650 | 22700 | 22600 | 239 |
| 355 | 20231204 | 141600 | 2764908250 | 22650 | 22650 | 22750 | 22600 | 325 |
| 356 | 20231204 | 141500 | 2757546450 | 22650 | 22750 | 22750 | 22650 | 183 |
| 357 | 20231204 | 141400 | 2753395450 | 22750 | 22700 | 22750 | 22550 | 288 |
| 358 | 20231204 | 141300 | 2746862650 | 22650 | 22650 | 22700 | 22600 | 222 |
| 359 | 20231204 | 141200 | 2741838050 | 22650 | 22750 | 22800 | 22600 | 375 |
| 360 | 20231204 | 141100 | 2733333450 | 22700 | 22700 | 22700 | 22550 | 479 |
| 361 | 20231204 | 141000 | 2722499350 | 22750 | 22750 | 22800 | 22650 | 209 |
| 362 | 20231204 | 140900 | 2717754100 | 22750 | 22700 | 22750 | 22550 | 373 |
| 363 | 20231204 | 140800 | 2709316150 | 22700 | 22650 | 22800 | 22600 | 280 |
| 364 | 20231204 | 140700 | 2702964500 | 22650 | 22700 | 22700 | 22650 | 151 |
| 365 | 20231204 | 140600 | 2699537300 | 22700 | 22600 | 22700 | 22600 | 328 |
| 366 | 20231204 | 140500 | 2692112000 | 22600 | 22650 | 22650 | 22550 | 374 |
| 367 | 20231204 | 140400 | 2683664500 | 22650 | 22650 | 22700 | 22600 | 174 |
| 368 | 20231204 | 140300 | 2679726900 | 22650 | 22650 | 22700 | 22600 | 265 |
| 369 | 20231204 | 140200 | 2673727750 | 22650 | 22550 | 22650 | 22550 | 159 |
| 370 | 20231204 | 140100 | 2670138400 | 22600 | 22750 | 22750 | 22500 | 792 |
| 371 | 20231204 | 140000 | 2652267400 | 22700 | 22700 | 22750 | 22550 | 367 |
| 372 | 20231204 | 135900 | 2643948700 | 22700 | 22700 | 22700 | 22650 | 178 |
| 373 | 20231204 | 135800 | 2639912700 | 22750 | 22700 | 22750 | 22650 | 261 |
| 374 | 20231204 | 135700 | 2633987700 | 22550 | 22750 | 22750 | 22550 | 369 |
| 375 | 20231204 | 135600 | 2625637950 | 22750 | 22650 | 22800 | 22650 | 226 |
| 376 | 20231204 | 135500 | 2620497300 | 22650 | 22650 | 22750 | 22650 | 251 |
| 377 | 20231204 | 135400 | 2614803550 | 22700 | 22750 | 22750 | 22550 | 482 |
| 378 | 20231204 | 135300 | 2603894400 | 22700 | 22700 | 22750 | 22650 | 178 |
| 379 | 20231204 | 135200 | 2599855500 | 22700 | 22750 | 22750 | 22650 | 296 |
| 380 | 20231204 | 135100 | 2593133400 | 22750 | 22750 | 22750 | 22550 | 380 |
| 381 | 20231204 | 135000 | 2584540950 | 22750 | 22750 | 22850 | 22650 | 327 |
| 382 | 20231204 | 134900 | 2577112300 | 22750 | 22750 | 22750 | 22650 | 185 |
| 383 | 20231204 | 134800 | 2572912100 | 22700 | 22700 | 22750 | 22650 | 370 |
| 384 | 20231204 | 134700 | 2564514700 | 22700 | 22600 | 22700 | 22600 | 159 |
| 385 | 20231204 | 134600 | 2560913950 | 22600 | 22650 | 22700 | 22600 | 330 |
| 386 | 20231204 | 134500 | 2553440450 | 22550 | 22600 | 22600 | 22550 | 329 |
| 387 | 20231204 | 134400 | 2546007400 | 22650 | 22550 | 22650 | 22550 | 265 |
| 388 | 20231204 | 134300 | 2540018200 | 22500 | 22500 | 22550 | 22450 | 244 |
| 389 | 20231204 | 134200 | 2534533500 | 22450 | 22700 | 22700 | 22450 | 681 |
| 390 | 20231204 | 134100 | 2519187300 | 22650 | 22700 | 22800 | 22500 | 261 |
| 391 | 20231204 | 134000 | 2513280100 | 22500 | 22650 | 22700 | 22500 | 165 |
| 392 | 20231204 | 133900 | 2509547400 | 22650 | 22700 | 22850 | 22550 | 440 |
| 393 | 20231204 | 133800 | 2499577650 | 22750 | 22700 | 22800 | 22650 | 315 |
| 394 | 20231204 | 133700 | 2492422700 | 22700 | 22750 | 22800 | 22700 | 151 |
| 395 | 20231204 | 133600 | 2488990300 | 22750 | 22650 | 22850 | 22650 | 193 |
| 396 | 20231204 | 133500 | 2484603350 | 22550 | 22700 | 22700 | 22550 | 1265 |
| 397 | 20231204 | 133400 | 2455957100 | 22700 | 22750 | 22800 | 22700 | 197 |
| 398 | 20231204 | 133300 | 2451474600 | 22750 | 22750 | 22800 | 22700 | 324 |
| 399 | 20231204 | 133200 | 2444096950 | 22650 | 22750 | 22800 | 22650 | 513 |
| 400 | 20231204 | 133100 | 2432453200 | 22700 | 22850 | 22900 | 22700 | 291 |
| 401 | 20231204 | 133000 | 2425824800 | 22900 | 22800 | 22900 | 22750 | 278 |
| 402 | 20231204 | 132900 | 2419489800 | 22800 | 22800 | 22900 | 22800 | 191 |
| 403 | 20231204 | 132800 | 2415131400 | 22750 | 22750 | 22800 | 22700 | 282 |
| 404 | 20231204 | 132700 | 2408720000 | 22750 | 22800 | 22850 | 22650 | 615 |
| 405 | 20231204 | 132600 | 2394736100 | 22800 | 22850 | 22850 | 22700 | 185 |
| 406 | 20231204 | 132500 | 2390517500 | 22850 | 22750 | 22850 | 22750 | 282 |
| 407 | 20231204 | 132400 | 2384089350 | 22700 | 22750 | 22800 | 22700 | 302 |
| 408 | 20231204 | 132300 | 2377219250 | 22750 | 22750 | 22850 | 22700 | 321 |
| 409 | 20231204 | 132200 | 2369914600 | 22750 | 22900 | 22900 | 22700 | 1219 |
| 410 | 20231204 | 132100 | 2342201300 | 22900 | 22800 | 22900 | 22800 | 254 |
| 411 | 20231204 | 132000 | 2336395150 | 22800 | 22900 | 22900 | 22750 | 281 |
| 412 | 20231204 | 131900 | 2329986450 | 22850 | 22850 | 22950 | 22850 | 236 |
| 413 | 20231204 | 131800 | 2324588500 | 22800 | 22850 | 22900 | 22800 | 231 |
| 414 | 20231204 | 131700 | 2319305750 | 22850 | 22900 | 22900 | 22800 | 172 |
| 415 | 20231204 | 131600 | 2315375400 | 22900 | 22900 | 22900 | 22750 | 393 |
| 416 | 20231204 | 131500 | 2306407100 | 22900 | 22800 | 22950 | 22800 | 256 |
| 417 | 20231204 | 131400 | 2300562950 | 22850 | 22900 | 22950 | 22850 | 190 |
| 418 | 20231204 | 131300 | 2296213100 | 22900 | 22950 | 22950 | 22800 | 255 |
| 419 | 20231204 | 131200 | 2290387700 | 22900 | 22950 | 22950 | 22750 | 677 |
| 420 | 20231204 | 131100 | 2274927400 | 22950 | 22950 | 23050 | 22900 | 1310 |
| 421 | 20231204 | 131000 | 2244810650 | 22950 | 22800 | 22950 | 22800 | 279 |
| 422 | 20231204 | 130900 | 2238443700 | 22850 | 22800 | 23000 | 22800 | 1350 |
| 423 | 20231204 | 130800 | 2207520350 | 22800 | 22800 | 23000 | 22750 | 1683 |
| 424 | 20231204 | 130700 | 2169005250 | 22850 | 22850 | 22850 | 22750 | 1315 |
| 425 | 20231204 | 130600 | 2139040000 | 22850 | 22850 | 22850 | 22750 | 243 |
| 426 | 20231204 | 130500 | 2133496800 | 22800 | 22850 | 22900 | 22750 | 377 |
| 427 | 20231204 | 130400 | 2124895400 | 22850 | 22900 | 23000 | 22850 | 339 |
| 428 | 20231204 | 130300 | 2117140650 | 22850 | 23000 | 23000 | 22850 | 312 |
| 429 | 20231204 | 130200 | 2110001950 | 22950 | 22850 | 23000 | 22850 | 715 |
| 430 | 20231204 | 130100 | 2093638100 | 22950 | 23000 | 23000 | 22900 | 386 |
| 431 | 20231204 | 130000 | 2084779200 | 23050 | 23000 | 23050 | 23000 | 275 |
| 432 | 20231204 | 125900 | 2078453250 | 23000 | 23000 | 23000 | 22950 | 291 |
| 433 | 20231204 | 125800 | 2071762700 | 23000 | 22950 | 23000 | 22850 | 358 |
| 434 | 20231204 | 125700 | 2063543600 | 23000 | 22950 | 23000 | 22900 | 385 |
| 435 | 20231204 | 125600 | 2054708700 | 23000 | 23000 | 23000 | 22950 | 247 |
| 436 | 20231204 | 125500 | 2049034200 | 23000 | 23000 | 23000 | 22900 | 243 |
| 437 | 20231204 | 125400 | 2043451800 | 23000 | 22900 | 23000 | 22900 | 275 |
| 438 | 20231204 | 125300 | 2037140750 | 22950 | 22950 | 23000 | 22900 | 760 |
| 439 | 20231204 | 125200 | 2019725650 | 23000 | 22950 | 23000 | 22950 | 487 |
| 440 | 20231204 | 125100 | 2008542450 | 23000 | 22900 | 23000 | 22900 | 227 |
| 441 | 20231204 | 125000 | 2003333250 | 22950 | 22900 | 22950 | 22900 | 387 |
| 442 | 20231204 | 124900 | 1994465700 | 22950 | 22950 | 22950 | 22900 | 265 |
| 443 | 20231204 | 124800 | 1988387450 | 22950 | 22950 | 23000 | 22900 | 301 |
| 444 | 20231204 | 124700 | 1981478300 | 22900 | 22950 | 23000 | 22900 | 196 |
| 445 | 20231204 | 124600 | 1976980800 | 23000 | 23000 | 23000 | 22900 | 487 |
| 446 | 20231204 | 124500 | 1965795700 | 23050 | 23000 | 23050 | 23000 | 513 |
| 447 | 20231204 | 124400 | 1953993700 | 23000 | 22950 | 23050 | 22900 | 284 |
| 448 | 20231204 | 124300 | 1947476350 | 22950 | 23000 | 23050 | 22900 | 1485 |
| 449 | 20231204 | 124200 | 1913389300 | 23000 | 23050 | 23050 | 23000 | 1424 |
| 450 | 20231204 | 124100 | 1880634850 | 23000 | 23050 | 23050 | 23000 | 106 |
| 451 | 20231204 | 124000 | 1878195650 | 23000 | 23050 | 23050 | 23000 | 72 |
| 452 | 20231204 | 123900 | 1876539150 | 23050 | 23050 | 23050 | 23000 | 108 |
| 453 | 20231204 | 123800 | 1874052500 | 23000 | 23100 | 23100 | 23000 | 707 |
| 454 | 20231204 | 123700 | 1857766800 | 23100 | 23050 | 23100 | 23050 | 205 |
| 455 | 20231204 | 123600 | 1853039550 | 23050 | 23100 | 23100 | 23050 | 105 |
| 456 | 20231204 | 123500 | 1850617150 | 23050 | 23100 | 23100 | 23000 | 218 |
| 457 | 20231204 | 123400 | 1845597550 | 23000 | 23000 | 23050 | 23000 | 667 |
| 458 | 20231204 | 123300 | 1830235700 | 22950 | 22950 | 23000 | 22900 | 1264 |
| 459 | 20231204 | 123200 | 1801230600 | 23000 | 22950 | 23050 | 22950 | 327 |
| 460 | 20231204 | 123100 | 1793713900 | 23000 | 22950 | 23000 | 22900 | 1123 |
| 461 | 20231204 | 123000 | 1767986200 | 22950 | 22950 | 23000 | 22950 | 1359 |
| 462 | 20231204 | 122900 | 1736742400 | 22950 | 22950 | 23000 | 22900 | 236 |
| 463 | 20231204 | 122800 | 1731324000 | 22950 | 22750 | 22950 | 22750 | 717 |
| 464 | 20231204 | 122700 | 1714912150 | 22700 | 22850 | 22900 | 22700 | 922 |
| 465 | 20231204 | 122600 | 1693888700 | 22900 | 22950 | 22950 | 22850 | 487 |
| 466 | 20231204 | 122500 | 1682717200 | 22950 | 22900 | 22950 | 22900 | 153 |
| 467 | 20231204 | 122400 | 1679211350 | 22850 | 22950 | 22950 | 22850 | 249 |
| 468 | 20231204 | 122300 | 1673516150 | 22900 | 23000 | 23000 | 22900 | 614 |
| 469 | 20231204 | 122200 | 1659446400 | 23000 | 22950 | 23000 | 22950 | 270 |
| 470 | 20231204 | 122100 | 1653247900 | 22950 | 22950 | 22950 | 22900 | 1363 |
| 471 | 20231204 | 122000 | 1622011350 | 22950 | 22900 | 23000 | 22900 | 692 |
| 472 | 20231204 | 121900 | 1606151750 | 22900 | 22950 | 22950 | 22900 | 913 |
| 473 | 20231204 | 121800 | 1585241100 | 23000 | 22950 | 23000 | 22900 | 1102 |
| 474 | 20231204 | 121700 | 1559897450 | 22950 | 22950 | 23000 | 22900 | 353 |
| 475 | 20231204 | 121600 | 1551799000 | 22900 | 22950 | 23000 | 22900 | 716 |
| 476 | 20231204 | 121500 | 1535353600 | 22950 | 22950 | 23000 | 22950 | 600 |
| 477 | 20231204 | 121400 | 1521581350 | 22950 | 22900 | 22950 | 22900 | 225 |
| 478 | 20231204 | 121300 | 1516423000 | 22900 | 22850 | 22900 | 22800 | 824 |
| 479 | 20231204 | 121200 | 1497588700 | 22850 | 22900 | 22900 | 22800 | 809 |
| 480 | 20231204 | 121100 | 1479085950 | 22900 | 22900 | 22900 | 22850 | 262 |
| 481 | 20231204 | 121000 | 1473098000 | 22850 | 22750 | 22850 | 22750 | 809 |
| 482 | 20231204 | 120900 | 1454622550 | 22800 | 22850 | 22850 | 22750 | 251 |
| 483 | 20231204 | 120800 | 1448897000 | 22850 | 22850 | 22850 | 22800 | 404 |
| 484 | 20231204 | 120700 | 1439675000 | 22850 | 22850 | 22850 | 22800 | 349 |
| 485 | 20231204 | 120600 | 1431716300 | 22850 | 22800 | 22850 | 22800 | 888 |
| 486 | 20231204 | 120500 | 1411468300 | 22750 | 22600 | 22750 | 22600 | 1182 |
| 487 | 20231204 | 120400 | 1384658400 | 22600 | 22650 | 22650 | 22550 | 636 |
| 488 | 20231204 | 120300 | 1370297900 | 22650 | 22600 | 22650 | 22600 | 1221 |
| 489 | 20231204 | 120200 | 1342693050 | 22600 | 22450 | 22600 | 22450 | 950 |
| 490 | 20231204 | 120100 | 1321291500 | 22450 | 22350 | 22450 | 22350 | 412 |
| 491 | 20231204 | 120000 | 1312066350 | 22400 | 22400 | 22400 | 22350 | 167 |
| 492 | 20231204 | 115900 | 1308330500 | 22350 | 22400 | 22400 | 22300 | 86 |
| 493 | 20231204 | 115800 | 1306406100 | 22400 | 22400 | 22400 | 22350 | 178 |
| 494 | 20231204 | 115700 | 1302423700 | 22350 | 22450 | 22450 | 22300 | 708 |
| 495 | 20231204 | 115600 | 1286562300 | 22450 | 22400 | 22450 | 22350 | 147 |
| 496 | 20231204 | 115500 | 1283271050 | 22400 | 22450 | 22500 | 22300 | 186 |
| 497 | 20231204 | 115400 | 1279100650 | 22450 | 22450 | 22500 | 22300 | 316 |
| 498 | 20231204 | 115300 | 1272034500 | 22450 | 22500 | 22500 | 22350 | 229 |
| 499 | 20231204 | 115200 | 1266899000 | 22500 | 22500 | 22500 | 22300 | 154 |
| 500 | 20231204 | 115100 | 1263450850 | 22450 | 22450 | 22550 | 22450 | 555 |
| 501 | 20231204 | 115000 | 1250967400 | 22500 | 22450 | 22500 | 22400 | 223 |
| 502 | 20231204 | 114900 | 1245962600 | 22450 | 22450 | 22500 | 22400 | 257 |
| 503 | 20231204 | 114800 | 1240200600 | 22450 | 22500 | 22500 | 22450 | 187 |
| 504 | 20231204 | 114700 | 1235998000 | 22450 | 22450 | 22500 | 22400 | 128 |
| 505 | 20231204 | 114600 | 1233125850 | 22500 | 22400 | 22500 | 22400 | 255 |
| 506 | 20231204 | 114500 | 1227407550 | 22450 | 22400 | 22500 | 22400 | 257 |
| 507 | 20231204 | 114400 | 1221641100 | 22400 | 22450 | 22500 | 22350 | 386 |
| 508 | 20231204 | 114300 | 1213000750 | 22500 | 22500 | 22500 | 22400 | 100 |
| 509 | 20231204 | 114200 | 1210758300 | 22500 | 22500 | 22500 | 22400 | 738 |
| 510 | 20231204 | 114100 | 1194175300 | 22500 | 22450 | 22500 | 22400 | 332 |
| 511 | 20231204 | 114000 | 1186727150 | 22450 | 22500 | 22500 | 22400 | 163 |
| 512 | 20231204 | 113900 | 1183069350 | 22500 | 22450 | 22500 | 22400 | 326 |
| 513 | 20231204 | 113800 | 1175746900 | 22400 | 22500 | 22500 | 22350 | 287 |
| 514 | 20231204 | 113700 | 1169311550 | 22500 | 22500 | 22500 | 22450 | 367 |
| 515 | 20231204 | 113600 | 1161068950 | 22500 | 22450 | 22500 | 22450 | 104 |
| 516 | 20231204 | 113500 | 1158731800 | 22450 | 22450 | 22500 | 22400 | 264 |
| 517 | 20231204 | 113400 | 1152805150 | 22400 | 22400 | 22500 | 22400 | 552 |
| 518 | 20231204 | 113300 | 1140430600 | 22450 | 22450 | 22500 | 22400 | 184 |
| 519 | 20231204 | 113200 | 1136299400 | 22400 | 22500 | 22500 | 22400 | 269 |
| 520 | 20231204 | 113100 | 1130262400 | 22500 | 22500 | 22550 | 22450 | 315 |
| 521 | 20231204 | 113000 | 1123177850 | 22450 | 22550 | 22550 | 22450 | 554 |
| 522 | 20231204 | 112900 | 1110713950 | 22500 | 22500 | 22550 | 22450 | 135 |
| 523 | 20231204 | 112800 | 1107677400 | 22550 | 22550 | 22550 | 22500 | 215 |
| 524 | 20231204 | 112700 | 1102835700 | 22550 | 22450 | 22550 | 22300 | 288 |
| 525 | 20231204 | 112600 | 1096386650 | 22500 | 22500 | 22550 | 22500 | 505 |
| 526 | 20231204 | 112500 | 1085021050 | 22500 | 22400 | 22500 | 22400 | 130 |
| 527 | 20231204 | 112400 | 1082102700 | 22450 | 22450 | 22500 | 22300 | 490 |
| 528 | 20231204 | 112300 | 1071127300 | 22450 | 22500 | 22500 | 22350 | 245 |
| 529 | 20231204 | 112200 | 1065635250 | 22450 | 22500 | 22550 | 22450 | 238 |
| 530 | 20231204 | 112100 | 1060277200 | 22500 | 22500 | 22550 | 22400 | 511 |
| 531 | 20231204 | 112000 | 1048774450 | 22400 | 22450 | 22450 | 22400 | 130 |
| 532 | 20231204 | 111900 | 1045858250 | 22450 | 22450 | 22500 | 22300 | 401 |
| 533 | 20231204 | 111800 | 1036866600 | 22450 | 22550 | 22550 | 22450 | 91 |
| 534 | 20231204 | 111700 | 1034822250 | 22550 | 22500 | 22550 | 22400 | 199 |
| 535 | 20231204 | 111600 | 1030343300 | 22550 | 22350 | 22550 | 22350 | 138 |
| 536 | 20231204 | 111500 | 1027247100 | 22400 | 22550 | 22600 | 22300 | 869 |
| 537 | 20231204 | 111400 | 1007698550 | 22550 | 22450 | 22550 | 22450 | 155 |
| 538 | 20231204 | 111300 | 1004210050 | 22500 | 22500 | 22550 | 22500 | 164 |
| 539 | 20231204 | 111200 | 1000514800 | 22500 | 22450 | 22550 | 22450 | 352 |
| 540 | 20231204 | 111100 | 992607050 | 22450 | 22450 | 22500 | 22450 | 166 |
| 541 | 20231204 | 111000 | 988876000 | 22400 | 22500 | 22500 | 22400 | 92 |
| 542 | 20231204 | 110900 | 986812200 | 22500 | 22450 | 22500 | 22300 | 211 |
| 543 | 20231204 | 110800 | 982076500 | 22400 | 22450 | 22450 | 22300 | 208 |
| 544 | 20231204 | 110700 | 977425750 | 22450 | 22450 | 22450 | 22350 | 317 |
| 545 | 20231204 | 110600 | 970326000 | 22400 | 22450 | 22500 | 22300 | 87 |
| 546 | 20231204 | 110500 | 968377600 | 22450 | 22400 | 22450 | 22300 | 553 |
| 547 | 20231204 | 110400 | 956008050 | 22400 | 22450 | 22500 | 22350 | 228 |
| 548 | 20231204 | 110300 | 950895150 | 22500 | 22450 | 22550 | 22400 | 38 |
| 549 | 20231204 | 110200 | 950042400 | 22450 | 22500 | 22500 | 22450 | 122 |
| 550 | 20231204 | 110100 | 947299950 | 22500 | 22400 | 22500 | 22400 | 123 |
| 551 | 20231204 | 110000 | 944537250 | 22300 | 22400 | 22500 | 22300 | 277 |
| 552 | 20231204 | 105900 | 938332600 | 22450 | 22500 | 22550 | 22450 | 98 |
| 553 | 20231204 | 105800 | 936129750 | 22550 | 22550 | 22600 | 22500 | 230 |
| 554 | 20231204 | 105700 | 930948100 | 22600 | 22500 | 22600 | 22500 | 760 |
| 555 | 20231204 | 105600 | 913830050 | 22500 | 22350 | 22550 | 22350 | 716 |
| 556 | 20231204 | 105500 | 897726950 | 22350 | 22400 | 22400 | 22300 | 332 |
| 557 | 20231204 | 105400 | 890318600 | 22450 | 22300 | 22450 | 22250 | 270 |
| 558 | 20231204 | 105300 | 884278450 | 22300 | 22400 | 22400 | 22250 | 233 |
| 559 | 20231204 | 105200 | 879079650 | 22400 | 22350 | 22400 | 22300 | 79 |
| 560 | 20231204 | 105100 | 877315200 | 22400 | 22350 | 22500 | 22350 | 214 |
| 561 | 20231204 | 105000 | 872504400 | 22350 | 22250 | 22350 | 22250 | 165 |
| 562 | 20231204 | 104900 | 868826800 | 22300 | 22350 | 22400 | 22300 | 265 |
| 563 | 20231204 | 104800 | 862910400 | 22350 | 22400 | 22450 | 22350 | 152 |
| 564 | 20231204 | 104700 | 859502300 | 22400 | 22350 | 22400 | 22350 | 370 |
| 565 | 20231204 | 104600 | 851216850 | 22450 | 22300 | 22450 | 22300 | 263 |
| 566 | 20231204 | 104500 | 845334700 | 22350 | 22400 | 22450 | 22350 | 688 |
| 567 | 20231204 | 104400 | 829951700 | 22450 | 22500 | 22550 | 22400 | 203 |
| 568 | 20231204 | 104300 | 825392150 | 22500 | 22600 | 22600 | 22500 | 497 |
| 569 | 20231204 | 104200 | 814203500 | 22550 | 22550 | 22600 | 22500 | 343 |
| 570 | 20231204 | 104100 | 806483950 | 22500 | 22550 | 22650 | 22500 | 637 |
| 571 | 20231204 | 104000 | 792104250 | 22550 | 22550 | 22600 | 22550 | 192 |
| 572 | 20231204 | 103900 | 787774600 | 22550 | 22600 | 22600 | 22550 | 195 |
| 573 | 20231204 | 103800 | 783371550 | 22600 | 22550 | 22600 | 22500 | 960 |
| 574 | 20231204 | 103700 | 761710450 | 22600 | 22500 | 22600 | 22450 | 521 |
| 575 | 20231204 | 103600 | 749976700 | 22500 | 22400 | 22500 | 22400 | 391 |
| 576 | 20231204 | 103500 | 741203350 | 22400 | 22400 | 22400 | 22300 | 393 |
| 577 | 20231204 | 103400 | 732415450 | 22500 | 22450 | 22500 | 22350 | 358 |
| 578 | 20231204 | 103300 | 724391200 | 22400 | 22500 | 22500 | 22400 | 169 |
| 579 | 20231204 | 103200 | 720595000 | 22500 | 22500 | 22500 | 22400 | 356 |
| 580 | 20231204 | 103100 | 712594650 | 22500 | 22300 | 22500 | 22250 | 452 |
| 581 | 20231204 | 103000 | 702481500 | 22250 | 22300 | 22300 | 22250 | 246 |
| 582 | 20231204 | 102900 | 697004800 | 22300 | 22300 | 22350 | 22300 | 49 |
| 583 | 20231204 | 102800 | 695910900 | 22300 | 22300 | 22300 | 22250 | 213 |
| 584 | 20231204 | 102700 | 691166650 | 22300 | 22300 | 22350 | 22250 | 164 |
| 585 | 20231204 | 102600 | 687509700 | 22250 | 22300 | 22350 | 22250 | 723 |
| 586 | 20231204 | 102500 | 671409800 | 22300 | 22250 | 22300 | 22200 | 206 |
| 587 | 20231204 | 102400 | 666829250 | 22250 | 22250 | 22300 | 22200 | 229 |
| 588 | 20231204 | 102300 | 661739800 | 22250 | 22250 | 22250 | 22200 | 307 |
| 589 | 20231204 | 102200 | 654921700 | 22250 | 22300 | 22350 | 22250 | 132 |
| 590 | 20231204 | 102100 | 651983450 | 22300 | 22300 | 22350 | 22250 | 187 |
| 591 | 20231204 | 102000 | 647814200 | 22300 | 22250 | 22300 | 22250 | 104 |
| 592 | 20231204 | 101900 | 645497900 | 22250 | 22250 | 22350 | 22250 | 277 |
| 593 | 20231204 | 101800 | 639333350 | 22300 | 22300 | 22400 | 22300 | 781 |
| 594 | 20231204 | 101700 | 621871150 | 22300 | 22250 | 22400 | 22250 | 402 |
| 595 | 20231204 | 101600 | 612898100 | 22250 | 22300 | 22350 | 22250 | 341 |
| 596 | 20231204 | 101500 | 605309650 | 22300 | 22250 | 22300 | 22200 | 479 |
| 597 | 20231204 | 101400 | 594641750 | 22200 | 22150 | 22200 | 22150 | 410 |
| 598 | 20231204 | 101300 | 585544250 | 22150 | 22200 | 22200 | 22100 | 127 |
| 599 | 20231204 | 101200 | 582734200 | 22200 | 22200 | 22200 | 22150 | 126 |
| 600 | 20231204 | 101100 | 579941750 | 22150 | 22250 | 22300 | 22150 | 477 |
| 601 | 20231204 | 101000 | 569351750 | 22250 | 22300 | 22300 | 22250 | 89 |
| 602 | 20231204 | 100900 | 567370900 | 22300 | 22250 | 22300 | 22200 | 200 |
| 603 | 20231204 | 100800 | 562920550 | 22200 | 22200 | 22250 | 22150 | 215 |
| 604 | 20231204 | 100700 | 558150150 | 22200 | 22250 | 22250 | 22150 | 176 |
| 605 | 20231204 | 100600 | 554243350 | 22250 | 22200 | 22250 | 22150 | 361 |
| 606 | 20231204 | 100500 | 546235250 | 22250 | 22150 | 22250 | 22150 | 136 |
| 607 | 20231204 | 100400 | 543221550 | 22150 | 22000 | 22150 | 22000 | 358 |
| 608 | 20231204 | 100300 | 535324200 | 21950 | 22000 | 22000 | 21950 | 95 |
| 609 | 20231204 | 100200 | 533238300 | 21900 | 22000 | 22050 | 21900 | 122 |
| 610 | 20231204 | 100100 | 530558950 | 22050 | 21900 | 22050 | 21900 | 198 |
| 611 | 20231204 | 100000 | 526211900 | 22000 | 21950 | 22000 | 21900 | 744 |
| 612 | 20231204 | 095900 | 509907250 | 22000 | 22050 | 22050 | 21900 | 70 |
| 613 | 20231204 | 095800 | 508366950 | 22000 | 22050 | 22050 | 21900 | 167 |
| 614 | 20231204 | 095700 | 504699300 | 22050 | 22000 | 22050 | 22000 | 186 |
| 615 | 20231204 | 095600 | 500604700 | 22000 | 22050 | 22050 | 22000 | 512 |
| 616 | 20231204 | 095500 | 489339100 | 22050 | 22150 | 22150 | 22050 | 61 |
| 617 | 20231204 | 095400 | 487990950 | 22100 | 22050 | 22150 | 22050 | 224 |
| 618 | 20231204 | 095300 | 483041100 | 22100 | 22050 | 22200 | 22050 | 84 |
| 619 | 20231204 | 095200 | 481187300 | 22100 | 22050 | 22150 | 22050 | 227 |
| 620 | 20231204 | 095100 | 476170550 | 22250 | 22050 | 22250 | 22050 | 190 |
| 621 | 20231204 | 095000 | 471964200 | 22000 | 22100 | 22150 | 21900 | 100 |
| 622 | 20231204 | 094900 | 469762050 | 22100 | 22100 | 22100 | 21950 | 294 |
| 623 | 20231204 | 094800 | 463294500 | 22050 | 22100 | 22100 | 22050 | 492 |
| 624 | 20231204 | 094700 | 452445250 | 22050 | 21950 | 22050 | 21950 | 146 |
| 625 | 20231204 | 094600 | 449232900 | 21900 | 21900 | 22050 | 21850 | 377 |
| 626 | 20231204 | 094500 | 440969700 | 21950 | 22050 | 22100 | 21950 | 573 |
| 627 | 20231204 | 094400 | 428347850 | 21950 | 21900 | 22000 | 21800 | 306 |
| 628 | 20231204 | 094300 | 421637200 | 21900 | 21900 | 21900 | 21850 | 90 |
| 629 | 20231204 | 094200 | 419668050 | 21900 | 21850 | 21900 | 21850 | 64 |
| 630 | 20231204 | 094100 | 418269400 | 21850 | 21800 | 21900 | 21800 | 591 |
| 631 | 20231204 | 094000 | 405374400 | 21800 | 21800 | 21800 | 21750 | 75 |
| 632 | 20231204 | 093900 | 403742400 | 21800 | 21800 | 21800 | 21750 | 124 |
| 633 | 20231204 | 093800 | 401044700 | 21800 | 21800 | 21800 | 21750 | 238 |
| 634 | 20231204 | 093700 | 395866000 | 21800 | 21950 | 21950 | 21750 | 530 |
| 635 | 20231204 | 093600 | 384320400 | 21950 | 21800 | 21950 | 21800 | 101 |
| 636 | 20231204 | 093500 | 382114450 | 21800 | 21750 | 21800 | 21700 | 158 |
| 637 | 20231204 | 093400 | 378673450 | 21700 | 21700 | 21800 | 21650 | 521 |
| 638 | 20231204 | 093300 | 367365000 | 21750 | 21750 | 21800 | 21700 | 103 |
| 639 | 20231204 | 093200 | 365127950 | 21750 | 21700 | 21750 | 21650 | 377 |
| 640 | 20231204 | 093100 | 356935100 | 21650 | 21800 | 21850 | 21650 | 1114 |
| 641 | 20231204 | 093000 | 332776250 | 21800 | 21900 | 21900 | 21750 | 291 |
| 642 | 20231204 | 092900 | 326439000 | 21950 | 21850 | 21950 | 21750 | 660 |
| 643 | 20231204 | 092800 | 312045900 | 21850 | 21950 | 21950 | 21850 | 75 |
| 644 | 20231204 | 092700 | 310406350 | 21950 | 21950 | 22000 | 21850 | 1023 |
| 645 | 20231204 | 092600 | 288000700 | 21950 | 21950 | 21950 | 21950 | 402 |
| 646 | 20231204 | 092500 | 279176800 | 21950 | 22000 | 22000 | 21950 | 55 |
| 647 | 20231204 | 092400 | 277968800 | 22000 | 22000 | 22000 | 22000 | 26 |
| 648 | 20231204 | 092300 | 277396800 | 22000 | 22050 | 22050 | 21950 | 893 |
| 649 | 20231204 | 092200 | 257755650 | 22000 | 22050 | 22050 | 22000 | 454 |
| 650 | 20231204 | 092100 | 247764350 | 22050 | 22100 | 22100 | 22050 | 291 |
| 651 | 20231204 | 092000 | 241344550 | 22050 | 22050 | 22050 | 22050 | 74 |
| 652 | 20231204 | 091900 | 239712850 | 22100 | 22050 | 22100 | 22050 | 203 |
| 653 | 20231204 | 091800 | 235236100 | 22050 | 22100 | 22100 | 22050 | 211 |
| 654 | 20231204 | 091700 | 230580700 | 22000 | 22100 | 22100 | 21950 | 1382 |
| 655 | 20231204 | 091600 | 200158850 | 22050 | 22100 | 22100 | 22050 | 152 |
| 656 | 20231204 | 091500 | 196806150 | 22150 | 22100 | 22150 | 22050 | 372 |
| 657 | 20231204 | 091400 | 188587350 | 22150 | 22150 | 22150 | 22150 | 1 |
| 658 | 20231204 | 091300 | 188565200 | 22150 | 22050 | 22150 | 22000 | 411 |
| 659 | 20231204 | 091200 | 179490100 | 21950 | 21950 | 22050 | 21950 | 1113 |
| 660 | 20231204 | 091100 | 155058950 | 21950 | 22000 | 22000 | 21950 | 557 |
| 661 | 20231204 | 091000 | 142812150 | 22000 | 22000 | 22100 | 22000 | 684 |
| 662 | 20231204 | 090900 | 127759150 | 22050 | 22050 | 22050 | 22050 | 1119 |
| 663 | 20231204 | 090800 | 103085200 | 22100 | 22100 | 22100 | 22050 | 79 |
| 664 | 20231204 | 090700 | 101340600 | 22100 | 22150 | 22150 | 22050 | 2343 |
| 665 | 20231204 | 090600 | 49623050 | 22150 | 22150 | 22150 | 22150 | 864 |
| 666 | 20231204 | 090500 | 30485450 | 22150 | 22150 | 22150 | 22150 | 73 |
| 667 | 20231204 | 090400 | 28868500 | 22150 | 22150 | 22150 | 22150 | 178 |
| 668 | 20231204 | 090300 | 24925800 | 22150 | 22150 | 22200 | 22150 | 157 |
| 669 | 20231204 | 090200 | 21444000 | 22100 | 22200 | 22200 | 22100 | 226 |
| 670 | 20231204 | 090100 | 16441050 | 22200 | 22100 | 22250 | 22100 | 66 |
| 671 | 20231204 | 090000 | 14974550 | 22100 | 22350 | 22350 | 22100 | 671 |