35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 195800 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 10794 |
| 3 | 20231205 | 195700 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 4 | 20231205 | 195600 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 5 | 20231205 | 195500 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 6 | 20231205 | 195400 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 7 | 20231205 | 195300 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 8 | 20231205 | 195200 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 9 | 20231205 | 195100 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 10 | 20231205 | 195000 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 11 | 20231205 | 194900 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 12 | 20231205 | 194800 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 13 | 20231205 | 194700 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 14 | 20231205 | 194600 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 15 | 20231205 | 194500 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 16 | 20231205 | 194400 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 17 | 20231205 | 194300 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 18 | 20231205 | 194200 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 19 | 20231205 | 194100 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 20 | 20231205 | 194000 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 21 | 20231205 | 193900 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 22 | 20231205 | 193800 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 23 | 20231205 | 193700 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 24 | 20231205 | 193600 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 25 | 20231205 | 193500 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 26 | 20231205 | 193400 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 27 | 20231205 | 193300 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 28 | 20231205 | 193200 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 29 | 20231205 | 193100 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 30 | 20231205 | 193000 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 31 | 20231205 | 192900 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 32 | 20231205 | 192800 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 10794 |
| 33 | 20231205 | 192700 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 34 | 20231205 | 192600 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 35 | 20231205 | 192500 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 36 | 20231205 | 192400 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 37 | 20231205 | 192300 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 38 | 20231205 | 192200 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 39 | 20231205 | 192100 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 40 | 20231205 | 192000 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 41 | 20231205 | 191900 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 42 | 20231205 | 191800 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 43 | 20231205 | 191700 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 44 | 20231205 | 191600 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 45 | 20231205 | 191500 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 46 | 20231205 | 191400 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 47 | 20231205 | 191300 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 48 | 20231205 | 191200 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 49 | 20231205 | 191100 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 50 | 20231205 | 191000 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 51 | 20231205 | 190900 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 52 | 20231205 | 190800 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 53 | 20231205 | 190700 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 54 | 20231205 | 190600 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 55 | 20231205 | 190500 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 56 | 20231205 | 190400 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 57 | 20231205 | 190300 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 58 | 20231205 | 190200 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 59 | 20231205 | 190100 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 60 | 20231205 | 190000 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 61 | 20231205 | 185900 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 62 | 20231205 | 185800 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 10794 |
| 63 | 20231205 | 185700 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 64 | 20231205 | 185600 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 65 | 20231205 | 185500 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 66 | 20231205 | 185400 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 67 | 20231205 | 185300 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 68 | 20231205 | 185200 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 69 | 20231205 | 185100 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 70 | 20231205 | 185000 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 71 | 20231205 | 184900 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 72 | 20231205 | 184800 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 73 | 20231205 | 184700 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 74 | 20231205 | 184600 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 75 | 20231205 | 184500 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 76 | 20231205 | 184400 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 77 | 20231205 | 184300 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 78 | 20231205 | 184200 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 79 | 20231205 | 184100 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 80 | 20231205 | 184000 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 81 | 20231205 | 183900 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 82 | 20231205 | 183800 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 83 | 20231205 | 183700 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 84 | 20231205 | 183600 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 85 | 20231205 | 183500 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 86 | 20231205 | 183400 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 87 | 20231205 | 183300 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 88 | 20231205 | 183200 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 89 | 20231205 | 183100 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 90 | 20231205 | 183000 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 91 | 20231205 | 182900 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 92 | 20231205 | 182800 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 10794 |
| 93 | 20231205 | 182700 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 94 | 20231205 | 182600 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 95 | 20231205 | 182500 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 96 | 20231205 | 182400 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 97 | 20231205 | 182300 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 98 | 20231205 | 182200 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 99 | 20231205 | 182100 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 100 | 20231205 | 182000 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 101 | 20231205 | 181900 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 102 | 20231205 | 181800 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 103 | 20231205 | 181700 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 104 | 20231205 | 181600 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 105 | 20231205 | 181500 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 106 | 20231205 | 181400 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 107 | 20231205 | 181300 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 108 | 20231205 | 181200 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 109 | 20231205 | 181100 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 110 | 20231205 | 181000 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 111 | 20231205 | 180900 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 112 | 20231205 | 180800 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 113 | 20231205 | 180700 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 114 | 20231205 | 180600 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 115 | 20231205 | 180500 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 116 | 20231205 | 180400 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 117 | 20231205 | 180300 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 118 | 20231205 | 180200 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 119 | 20231205 | 180100 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 120 | 20231205 | 180000 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 121 | 20231205 | 175900 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 122 | 20231205 | 175800 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 10794 |
| 123 | 20231205 | 175700 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 124 | 20231205 | 175600 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 125 | 20231205 | 175500 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 126 | 20231205 | 175400 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 127 | 20231205 | 175300 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 128 | 20231205 | 175200 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 129 | 20231205 | 175100 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 130 | 20231205 | 175000 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 131 | 20231205 | 174900 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 132 | 20231205 | 174800 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 133 | 20231205 | 174700 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 134 | 20231205 | 174600 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 135 | 20231205 | 174500 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 136 | 20231205 | 174400 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 137 | 20231205 | 174300 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 138 | 20231205 | 174200 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 139 | 20231205 | 174100 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 140 | 20231205 | 174000 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 141 | 20231205 | 173900 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 142 | 20231205 | 173800 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 143 | 20231205 | 173700 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 144 | 20231205 | 173600 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 145 | 20231205 | 173500 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 146 | 20231205 | 173400 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 147 | 20231205 | 173300 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 148 | 20231205 | 173200 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 149 | 20231205 | 173100 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 150 | 20231205 | 173000 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 151 | 20231205 | 172900 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 152 | 20231205 | 172800 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 10794 |
| 153 | 20231205 | 172700 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 154 | 20231205 | 172600 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 155 | 20231205 | 172500 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 156 | 20231205 | 172400 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 157 | 20231205 | 172300 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 158 | 20231205 | 172200 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 159 | 20231205 | 172100 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 160 | 20231205 | 172000 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 161 | 20231205 | 171900 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 162 | 20231205 | 171800 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 163 | 20231205 | 171700 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 164 | 20231205 | 171600 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 165 | 20231205 | 171500 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 166 | 20231205 | 171400 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 167 | 20231205 | 171300 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 168 | 20231205 | 171200 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 169 | 20231205 | 171100 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 170 | 20231205 | 171000 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 171 | 20231205 | 170900 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 172 | 20231205 | 170800 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 173 | 20231205 | 170700 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 174 | 20231205 | 170600 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 175 | 20231205 | 170500 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 176 | 20231205 | 170400 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 177 | 20231205 | 170300 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 178 | 20231205 | 170200 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 179 | 20231205 | 170100 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 180 | 20231205 | 170000 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 181 | 20231205 | 165900 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 182 | 20231205 | 165800 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 10794 |
| 183 | 20231205 | 165700 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 184 | 20231205 | 165600 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 185 | 20231205 | 165500 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 186 | 20231205 | 165400 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 187 | 20231205 | 165300 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 188 | 20231205 | 165200 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 189 | 20231205 | 165100 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 190 | 20231205 | 165000 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 191 | 20231205 | 164900 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 192 | 20231205 | 164800 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 193 | 20231205 | 164700 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 194 | 20231205 | 164600 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 195 | 20231205 | 164500 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 196 | 20231205 | 164400 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 197 | 20231205 | 164300 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 198 | 20231205 | 164200 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 199 | 20231205 | 164100 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 200 | 20231205 | 164000 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 201 | 20231205 | 163900 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 202 | 20231205 | 163800 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 203 | 20231205 | 163700 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 204 | 20231205 | 163600 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 205 | 20231205 | 163500 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 206 | 20231205 | 163400 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 207 | 20231205 | 163300 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 208 | 20231205 | 163200 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 209 | 20231205 | 163100 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 210 | 20231205 | 163000 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 211 | 20231205 | 162900 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 212 | 20231205 | 162800 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 10794 |
| 213 | 20231205 | 162700 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 214 | 20231205 | 162600 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 215 | 20231205 | 162500 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 216 | 20231205 | 162400 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 217 | 20231205 | 162300 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 218 | 20231205 | 162200 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 219 | 20231205 | 162100 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 220 | 20231205 | 162000 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 221 | 20231205 | 161900 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 222 | 20231205 | 161800 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 223 | 20231205 | 161700 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 224 | 20231205 | 161600 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 225 | 20231205 | 161500 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 226 | 20231205 | 161400 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 227 | 20231205 | 161300 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 228 | 20231205 | 161200 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 229 | 20231205 | 161100 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 230 | 20231205 | 161000 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 231 | 20231205 | 160900 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 232 | 20231205 | 160800 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 233 | 20231205 | 160700 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 234 | 20231205 | 160600 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 235 | 20231205 | 160500 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 236 | 20231205 | 160400 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 237 | 20231205 | 160300 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 238 | 20231205 | 160200 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 239 | 20231205 | 160100 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 240 | 20231205 | 160000 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 241 | 20231205 | 155900 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 242 | 20231205 | 155800 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 10794 |
| 243 | 20231205 | 155700 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 244 | 20231205 | 155600 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 245 | 20231205 | 155500 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 246 | 20231205 | 155400 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 247 | 20231205 | 155300 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 248 | 20231205 | 155200 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 249 | 20231205 | 155100 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 250 | 20231205 | 155000 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 251 | 20231205 | 154900 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 252 | 20231205 | 154800 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 253 | 20231205 | 154700 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 254 | 20231205 | 154600 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 255 | 20231205 | 154500 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 256 | 20231205 | 154400 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 257 | 20231205 | 154300 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 258 | 20231205 | 154200 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 259 | 20231205 | 154100 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 260 | 20231205 | 154000 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 261 | 20231205 | 153900 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 262 | 20231205 | 153800 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 263 | 20231205 | 153700 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 264 | 20231205 | 153600 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 265 | 20231205 | 153500 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 266 | 20231205 | 153400 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 267 | 20231205 | 153300 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 268 | 20231205 | 153200 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 269 | 20231205 | 153100 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 0 |
| 270 | 20231205 | 153000 | 7897586100 | 21400 | 21400 | 21400 | 21400 | 10794 |
| 271 | 20231205 | 152900 | 7666594500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 272 | 20231205 | 152800 | 7666594500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 273 | 20231205 | 152700 | 7666594500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 274 | 20231205 | 152600 | 7666594500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 275 | 20231205 | 152500 | 7666594500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 276 | 20231205 | 152400 | 7666594500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 277 | 20231205 | 152300 | 7666594500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 278 | 20231205 | 152200 | 7666594500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 279 | 20231205 | 152100 | 7666594500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 280 | 20231205 | 152000 | 7666594500 | 21450 | 21450 | 21450 | 21450 | 0 |
| 281 | 20231205 | 151900 | 7666594500 | 21450 | 21450 | 21500 | 21350 | 2603 |
| 282 | 20231205 | 151800 | 7610796150 | 21450 | 21450 | 21450 | 21400 | 2212 |
| 283 | 20231205 | 151700 | 7563455850 | 21450 | 21400 | 21450 | 21350 | 2058 |
| 284 | 20231205 | 151600 | 7519396100 | 21450 | 21400 | 21450 | 21400 | 2307 |
| 285 | 20231205 | 151500 | 7469930100 | 21400 | 21400 | 21450 | 21350 | 5241 |
| 286 | 20231205 | 151400 | 7357803700 | 21450 | 21500 | 21500 | 21400 | 1484 |
| 287 | 20231205 | 151300 | 7326034000 | 21450 | 21450 | 21500 | 21450 | 2994 |
| 288 | 20231205 | 151200 | 7261806100 | 21500 | 21450 | 21500 | 21450 | 950 |
| 289 | 20231205 | 151100 | 7241427200 | 21500 | 21500 | 21500 | 21450 | 595 |
| 290 | 20231205 | 151000 | 7228660200 | 21450 | 21500 | 21500 | 21450 | 857 |
| 291 | 20231205 | 150900 | 7210276300 | 21450 | 21500 | 21500 | 21450 | 1350 |
| 292 | 20231205 | 150800 | 7181317000 | 21500 | 21500 | 21500 | 21450 | 407 |
| 293 | 20231205 | 150700 | 7172584600 | 21500 | 21450 | 21500 | 21450 | 416 |
| 294 | 20231205 | 150600 | 7163659350 | 21450 | 21500 | 21500 | 21450 | 507 |
| 295 | 20231205 | 150500 | 7152771900 | 21500 | 21450 | 21500 | 21450 | 777 |
| 296 | 20231205 | 150400 | 7136096700 | 21500 | 21450 | 21500 | 21450 | 357 |
| 297 | 20231205 | 150300 | 7128437200 | 21450 | 21500 | 21550 | 21450 | 2077 |
| 298 | 20231205 | 150200 | 7083789350 | 21550 | 21500 | 21550 | 21500 | 385 |
| 299 | 20231205 | 150100 | 7075504050 | 21500 | 21550 | 21550 | 21500 | 342 |
| 300 | 20231205 | 150000 | 7068149950 | 21550 | 21600 | 21650 | 21500 | 895 |
| 301 | 20231205 | 145900 | 7048870600 | 21650 | 21500 | 21650 | 21500 | 731 |
| 302 | 20231205 | 145800 | 7033112300 | 21550 | 21550 | 21650 | 21500 | 690 |
| 303 | 20231205 | 145700 | 7018231750 | 21500 | 21550 | 21650 | 21500 | 832 |
| 304 | 20231205 | 145600 | 7000292300 | 21550 | 21550 | 21650 | 21500 | 830 |
| 305 | 20231205 | 145500 | 6982411750 | 21550 | 21550 | 21650 | 21500 | 456 |
| 306 | 20231205 | 145400 | 6972579300 | 21500 | 21550 | 21650 | 21500 | 1275 |
| 307 | 20231205 | 145300 | 6945100650 | 21550 | 21600 | 21650 | 21550 | 955 |
| 308 | 20231205 | 145200 | 6924479050 | 21550 | 21550 | 21600 | 21550 | 600 |
| 309 | 20231205 | 145100 | 6911532100 | 21600 | 21550 | 21600 | 21550 | 932 |
| 310 | 20231205 | 145000 | 6891424500 | 21550 | 21600 | 21600 | 21550 | 704 |
| 311 | 20231205 | 144900 | 6876233450 | 21550 | 21550 | 21600 | 21450 | 655 |
| 312 | 20231205 | 144800 | 6862132950 | 21550 | 21500 | 21550 | 21450 | 1124 |
| 313 | 20231205 | 144700 | 6837954450 | 21600 | 21550 | 21600 | 21500 | 1655 |
| 314 | 20231205 | 144600 | 6802253050 | 21500 | 21550 | 21550 | 21500 | 861 |
| 315 | 20231205 | 144500 | 6783718150 | 21550 | 21500 | 21550 | 21500 | 490 |
| 316 | 20231205 | 144400 | 6773173250 | 21450 | 21450 | 21500 | 21450 | 1145 |
| 317 | 20231205 | 144300 | 6748572250 | 21450 | 21500 | 21500 | 21450 | 837 |
| 318 | 20231205 | 144200 | 6730588800 | 21500 | 21500 | 21500 | 21450 | 364 |
| 319 | 20231205 | 144100 | 6722769050 | 21450 | 21550 | 21550 | 21450 | 518 |
| 320 | 20231205 | 144000 | 6711638300 | 21550 | 21450 | 21550 | 21450 | 2291 |
| 321 | 20231205 | 143900 | 6662436250 | 21450 | 21450 | 21500 | 21450 | 458 |
| 322 | 20231205 | 143800 | 6652599700 | 21450 | 21550 | 21550 | 21450 | 1752 |
| 323 | 20231205 | 143700 | 6614987750 | 21550 | 21500 | 21600 | 21450 | 1342 |
| 324 | 20231205 | 143600 | 6586115600 | 21450 | 21550 | 21550 | 21450 | 1944 |
| 325 | 20231205 | 143500 | 6544329700 | 21500 | 21500 | 21550 | 21450 | 648 |
| 326 | 20231205 | 143400 | 6530394200 | 21500 | 21550 | 21600 | 21450 | 993 |
| 327 | 20231205 | 143300 | 6509009300 | 21500 | 21550 | 21550 | 21450 | 764 |
| 328 | 20231205 | 143200 | 6492594100 | 21550 | 21600 | 21600 | 21450 | 8738 |
| 329 | 20231205 | 143100 | 6304774750 | 21600 | 21650 | 21650 | 21550 | 2125 |
| 330 | 20231205 | 143000 | 6258914350 | 21650 | 21650 | 21650 | 21550 | 1276 |
| 331 | 20231205 | 142900 | 6231342000 | 21600 | 21650 | 21650 | 21550 | 585 |
| 332 | 20231205 | 142800 | 6218698350 | 21550 | 21650 | 21650 | 21550 | 772 |
| 333 | 20231205 | 142700 | 6202006000 | 21650 | 21550 | 21700 | 21550 | 2472 |
| 334 | 20231205 | 142600 | 6148593100 | 21600 | 21550 | 21650 | 21550 | 884 |
| 335 | 20231205 | 142500 | 6129519950 | 21600 | 21600 | 21700 | 21550 | 1903 |
| 336 | 20231205 | 142400 | 6088359800 | 21600 | 21600 | 21700 | 21550 | 1136 |
| 337 | 20231205 | 142300 | 6063811900 | 21600 | 21650 | 21650 | 21550 | 386 |
| 338 | 20231205 | 142200 | 6055484450 | 21650 | 21700 | 21700 | 21550 | 681 |
| 339 | 20231205 | 142100 | 6040758200 | 21700 | 21650 | 21700 | 21550 | 946 |
| 340 | 20231205 | 142000 | 6020321900 | 21650 | 21600 | 21700 | 21600 | 618 |
| 341 | 20231205 | 141900 | 6006962900 | 21600 | 21700 | 21700 | 21600 | 2405 |
| 342 | 20231205 | 141800 | 5954996350 | 21700 | 21650 | 21750 | 21650 | 1640 |
| 343 | 20231205 | 141700 | 5919458450 | 21700 | 21650 | 21750 | 21650 | 3627 |
| 344 | 20231205 | 141600 | 5840861850 | 21650 | 21700 | 21750 | 21650 | 5250 |
| 345 | 20231205 | 141500 | 5726937450 | 21750 | 21700 | 21750 | 21700 | 724 |
| 346 | 20231205 | 141400 | 5711220900 | 21700 | 21700 | 21750 | 21700 | 810 |
| 347 | 20231205 | 141300 | 5693642650 | 21700 | 21750 | 21750 | 21700 | 786 |
| 348 | 20231205 | 141200 | 5676578150 | 21750 | 21750 | 21800 | 21700 | 2910 |
| 349 | 20231205 | 141100 | 5613296350 | 21750 | 21700 | 21750 | 21700 | 1817 |
| 350 | 20231205 | 141000 | 5573784950 | 21700 | 21700 | 21750 | 21700 | 460 |
| 351 | 20231205 | 140900 | 5563798100 | 21700 | 21700 | 21750 | 21700 | 119 |
| 352 | 20231205 | 140800 | 5561214550 | 21700 | 21750 | 21750 | 21700 | 371 |
| 353 | 20231205 | 140700 | 5553163750 | 21750 | 21750 | 21750 | 21700 | 437 |
| 354 | 20231205 | 140600 | 5543673050 | 21700 | 21750 | 21750 | 21700 | 603 |
| 355 | 20231205 | 140500 | 5530563800 | 21800 | 21750 | 21800 | 21750 | 504 |
| 356 | 20231205 | 140400 | 5519596950 | 21800 | 21750 | 21800 | 21750 | 353 |
| 357 | 20231205 | 140300 | 5511916400 | 21700 | 21750 | 21800 | 21700 | 467 |
| 358 | 20231205 | 140200 | 5501772750 | 21750 | 21800 | 21800 | 21750 | 360 |
| 359 | 20231205 | 140100 | 5493936150 | 21800 | 21750 | 21800 | 21750 | 231 |
| 360 | 20231205 | 140000 | 5488910900 | 21750 | 21700 | 21800 | 21700 | 1122 |
| 361 | 20231205 | 135900 | 5464480850 | 21700 | 21750 | 21800 | 21700 | 465 |
| 362 | 20231205 | 135800 | 5454368500 | 21700 | 21700 | 21800 | 21700 | 580 |
| 363 | 20231205 | 135700 | 5441778000 | 21750 | 21800 | 21800 | 21700 | 677 |
| 364 | 20231205 | 135600 | 5427059500 | 21800 | 21700 | 21800 | 21700 | 433 |
| 365 | 20231205 | 135500 | 5417639300 | 21700 | 21750 | 21800 | 21700 | 973 |
| 366 | 20231205 | 135400 | 5396480350 | 21750 | 21750 | 21750 | 21700 | 1548 |
| 367 | 20231205 | 135300 | 5362820700 | 21750 | 21750 | 21750 | 21700 | 466 |
| 368 | 20231205 | 135200 | 5352706700 | 21750 | 21700 | 21750 | 21700 | 334 |
| 369 | 20231205 | 135100 | 5345456850 | 21750 | 21700 | 21750 | 21700 | 265 |
| 370 | 20231205 | 135000 | 5339702500 | 21700 | 21700 | 21750 | 21700 | 1071 |
| 371 | 20231205 | 134900 | 5316461750 | 21750 | 21700 | 21750 | 21700 | 246 |
| 372 | 20231205 | 134800 | 5311122400 | 21700 | 21750 | 21750 | 21700 | 249 |
| 373 | 20231205 | 134700 | 5305712350 | 21700 | 21700 | 21750 | 21700 | 442 |
| 374 | 20231205 | 134600 | 5296115900 | 21700 | 21750 | 21750 | 21700 | 199 |
| 375 | 20231205 | 134500 | 5291792800 | 21750 | 21700 | 21750 | 21700 | 371 |
| 376 | 20231205 | 134400 | 5283737650 | 21700 | 21750 | 21750 | 21700 | 608 |
| 377 | 20231205 | 134300 | 5270538450 | 21750 | 21700 | 21750 | 21700 | 314 |
| 378 | 20231205 | 134200 | 5263713000 | 21700 | 21750 | 21800 | 21700 | 575 |
| 379 | 20231205 | 134100 | 5251210300 | 21750 | 21750 | 21800 | 21750 | 166 |
| 380 | 20231205 | 134000 | 5247598700 | 21700 | 21700 | 21800 | 21700 | 579 |
| 381 | 20231205 | 133900 | 5235012900 | 21750 | 21800 | 21800 | 21750 | 274 |
| 382 | 20231205 | 133800 | 5229052800 | 21800 | 21750 | 21800 | 21700 | 1102 |
| 383 | 20231205 | 133700 | 5205053350 | 21750 | 21700 | 21800 | 21700 | 1717 |
| 384 | 20231205 | 133600 | 5167720350 | 21700 | 21700 | 21750 | 21700 | 249 |
| 385 | 20231205 | 133500 | 5162316950 | 21700 | 21700 | 21750 | 21700 | 439 |
| 386 | 20231205 | 133400 | 5152784800 | 21700 | 21700 | 21750 | 21700 | 375 |
| 387 | 20231205 | 133300 | 5144647250 | 21700 | 21700 | 21700 | 21700 | 487 |
| 388 | 20231205 | 133200 | 5134079350 | 21700 | 21700 | 21750 | 21650 | 524 |
| 389 | 20231205 | 133100 | 5122711000 | 21700 | 21700 | 21750 | 21650 | 606 |
| 390 | 20231205 | 133000 | 5109573050 | 21700 | 21700 | 21750 | 21700 | 704 |
| 391 | 20231205 | 132900 | 5094296150 | 21700 | 21700 | 21700 | 21650 | 842 |
| 392 | 20231205 | 132800 | 5076027700 | 21700 | 21700 | 21750 | 21700 | 1382 |
| 393 | 20231205 | 132700 | 5046034050 | 21750 | 21750 | 21750 | 21700 | 284 |
| 394 | 20231205 | 132600 | 5039871150 | 21750 | 21750 | 21750 | 21700 | 431 |
| 395 | 20231205 | 132500 | 5030510600 | 21750 | 21700 | 21750 | 21700 | 170 |
| 396 | 20231205 | 132400 | 5026816450 | 21700 | 21750 | 21750 | 21700 | 428 |
| 397 | 20231205 | 132300 | 5017524650 | 21700 | 21700 | 21750 | 21700 | 486 |
| 398 | 20231205 | 132200 | 5006975600 | 21750 | 21700 | 21750 | 21700 | 379 |
| 399 | 20231205 | 132100 | 4998751200 | 21700 | 21700 | 21750 | 21650 | 1187 |
| 400 | 20231205 | 132000 | 4972995750 | 21700 | 21650 | 21700 | 21650 | 562 |
| 401 | 20231205 | 131900 | 4960815000 | 21650 | 21650 | 21700 | 21650 | 823 |
| 402 | 20231205 | 131800 | 4942975000 | 21700 | 21700 | 21700 | 21650 | 827 |
| 403 | 20231205 | 131700 | 4925044850 | 21700 | 21700 | 21750 | 21700 | 320 |
| 404 | 20231205 | 131600 | 4918099750 | 21700 | 21700 | 21750 | 21650 | 501 |
| 405 | 20231205 | 131500 | 4907231050 | 21700 | 21650 | 21700 | 21650 | 910 |
| 406 | 20231205 | 131400 | 4887485350 | 21700 | 21700 | 21700 | 21650 | 1264 |
| 407 | 20231205 | 131300 | 4860071700 | 21700 | 21700 | 21750 | 21650 | 1018 |
| 408 | 20231205 | 131200 | 4837980300 | 21700 | 21600 | 21700 | 21600 | 4050 |
| 409 | 20231205 | 131100 | 4750235100 | 21600 | 21600 | 21650 | 21600 | 279 |
| 410 | 20231205 | 131000 | 4744206250 | 21650 | 21600 | 21650 | 21600 | 323 |
| 411 | 20231205 | 130900 | 4737225400 | 21600 | 21600 | 21650 | 21600 | 212 |
| 412 | 20231205 | 130800 | 4732645200 | 21650 | 21650 | 21650 | 21600 | 254 |
| 413 | 20231205 | 130700 | 4727154450 | 21650 | 21600 | 21650 | 21600 | 402 |
| 414 | 20231205 | 130600 | 4718465200 | 21650 | 21650 | 21650 | 21600 | 293 |
| 415 | 20231205 | 130500 | 4712134350 | 21650 | 21650 | 21650 | 21600 | 360 |
| 416 | 20231205 | 130400 | 4704354500 | 21650 | 21600 | 21650 | 21600 | 370 |
| 417 | 20231205 | 130300 | 4696353650 | 21600 | 21600 | 21650 | 21600 | 240 |
| 418 | 20231205 | 130200 | 4691168600 | 21600 | 21600 | 21650 | 21550 | 1513 |
| 419 | 20231205 | 130100 | 4658488400 | 21650 | 21600 | 21650 | 21600 | 332 |
| 420 | 20231205 | 130000 | 4651316100 | 21600 | 21600 | 21650 | 21600 | 885 |
| 421 | 20231205 | 125900 | 4632199100 | 21600 | 21550 | 21600 | 21550 | 6348 |
| 422 | 20231205 | 125800 | 4495188800 | 21600 | 21650 | 21650 | 21600 | 5700 |
| 423 | 20231205 | 125700 | 4372067750 | 21600 | 21600 | 21650 | 21600 | 709 |
| 424 | 20231205 | 125600 | 4356752250 | 21600 | 21600 | 21650 | 21600 | 471 |
| 425 | 20231205 | 125500 | 4346573100 | 21650 | 21600 | 21650 | 21600 | 270 |
| 426 | 20231205 | 125400 | 4340739550 | 21650 | 21650 | 21650 | 21600 | 257 |
| 427 | 20231205 | 125300 | 4335182400 | 21600 | 21600 | 21650 | 21600 | 262 |
| 428 | 20231205 | 125200 | 4329521150 | 21650 | 21600 | 21650 | 21600 | 197 |
| 429 | 20231205 | 125100 | 4325265850 | 21600 | 21650 | 21650 | 21600 | 541 |
| 430 | 20231205 | 125000 | 4313566550 | 21650 | 21600 | 21650 | 21600 | 347 |
| 431 | 20231205 | 124900 | 4306063850 | 21650 | 21600 | 21650 | 21600 | 536 |
| 432 | 20231205 | 124800 | 4294486150 | 21650 | 21650 | 21650 | 21600 | 782 |
| 433 | 20231205 | 124700 | 4277563700 | 21650 | 21600 | 21650 | 21600 | 1012 |
| 434 | 20231205 | 124600 | 4255704150 | 21600 | 21600 | 21650 | 21600 | 259 |
| 435 | 20231205 | 124500 | 4250107850 | 21650 | 21600 | 21650 | 21600 | 687 |
| 436 | 20231205 | 124400 | 4235262200 | 21600 | 21600 | 21650 | 21600 | 416 |
| 437 | 20231205 | 124300 | 4226275700 | 21600 | 21650 | 21650 | 21600 | 348 |
| 438 | 20231205 | 124200 | 4218753850 | 21600 | 21600 | 21650 | 21600 | 382 |
| 439 | 20231205 | 124100 | 4210500150 | 21600 | 21650 | 21650 | 21600 | 443 |
| 440 | 20231205 | 124000 | 4200926050 | 21650 | 21600 | 21650 | 21600 | 382 |
| 441 | 20231205 | 123900 | 4192670000 | 21650 | 21600 | 21650 | 21600 | 100 |
| 442 | 20231205 | 123800 | 4190508000 | 21600 | 21650 | 21650 | 21600 | 475 |
| 443 | 20231205 | 123700 | 4180245500 | 21650 | 21650 | 21650 | 21600 | 385 |
| 444 | 20231205 | 123600 | 4171921450 | 21650 | 21600 | 21650 | 21600 | 220 |
| 445 | 20231205 | 123500 | 4167169400 | 21600 | 21600 | 21650 | 21600 | 284 |
| 446 | 20231205 | 123400 | 4161034950 | 21600 | 21600 | 21650 | 21600 | 597 |
| 447 | 20231205 | 123300 | 4148129950 | 21600 | 21600 | 21650 | 21600 | 380 |
| 448 | 20231205 | 123200 | 4139921700 | 21600 | 21600 | 21700 | 21600 | 210 |
| 449 | 20231205 | 123100 | 4135381100 | 21650 | 21600 | 21700 | 21600 | 510 |
| 450 | 20231205 | 123000 | 4124347300 | 21650 | 21700 | 21700 | 21600 | 182 |
| 451 | 20231205 | 122900 | 4120415700 | 21600 | 21600 | 21650 | 21600 | 266 |
| 452 | 20231205 | 122800 | 4114665300 | 21600 | 21650 | 21650 | 21600 | 300 |
| 453 | 20231205 | 122700 | 4108183700 | 21600 | 21600 | 21650 | 21600 | 342 |
| 454 | 20231205 | 122600 | 4100794900 | 21650 | 21600 | 21700 | 21600 | 698 |
| 455 | 20231205 | 122500 | 4085694100 | 21600 | 21650 | 21650 | 21600 | 172 |
| 456 | 20231205 | 122400 | 4081976800 | 21600 | 21650 | 21700 | 21600 | 198 |
| 457 | 20231205 | 122300 | 4077692400 | 21700 | 21650 | 21700 | 21650 | 560 |
| 458 | 20231205 | 122200 | 4065561100 | 21650 | 21700 | 21700 | 21650 | 257 |
| 459 | 20231205 | 122100 | 4059995900 | 21650 | 21600 | 21650 | 21600 | 1051 |
| 460 | 20231205 | 122000 | 4037251200 | 21600 | 21650 | 21650 | 21600 | 132 |
| 461 | 20231205 | 121900 | 4034397650 | 21600 | 21600 | 21650 | 21600 | 554 |
| 462 | 20231205 | 121800 | 4022426750 | 21600 | 21600 | 21650 | 21600 | 382 |
| 463 | 20231205 | 121700 | 4014168450 | 21650 | 21650 | 21650 | 21600 | 237 |
| 464 | 20231205 | 121600 | 4009046500 | 21600 | 21650 | 21650 | 21600 | 195 |
| 465 | 20231205 | 121500 | 4004832200 | 21600 | 21650 | 21700 | 21600 | 373 |
| 466 | 20231205 | 121400 | 3996759500 | 21600 | 21650 | 21700 | 21600 | 1022 |
| 467 | 20231205 | 121300 | 3974627350 | 21650 | 21650 | 21650 | 21600 | 969 |
| 468 | 20231205 | 121200 | 3953658750 | 21600 | 21600 | 21650 | 21600 | 350 |
| 469 | 20231205 | 121100 | 3946097000 | 21600 | 21650 | 21650 | 21600 | 81 |
| 470 | 20231205 | 121000 | 3944346350 | 21650 | 21600 | 21650 | 21600 | 2678 |
| 471 | 20231205 | 120900 | 3886477450 | 21600 | 21600 | 21600 | 21600 | 158 |
| 472 | 20231205 | 120800 | 3883064650 | 21600 | 21650 | 21650 | 21600 | 333 |
| 473 | 20231205 | 120700 | 3875870800 | 21600 | 21650 | 21650 | 21600 | 401 |
| 474 | 20231205 | 120600 | 3867204350 | 21600 | 21650 | 21650 | 21600 | 124 |
| 475 | 20231205 | 120500 | 3864525700 | 21600 | 21600 | 21650 | 21600 | 461 |
| 476 | 20231205 | 120400 | 3854567100 | 21650 | 21650 | 21650 | 21600 | 333 |
| 477 | 20231205 | 120300 | 3847363200 | 21650 | 21600 | 21650 | 21600 | 1270 |
| 478 | 20231205 | 120200 | 3819930750 | 21600 | 21600 | 21650 | 21600 | 474 |
| 479 | 20231205 | 120100 | 3809686650 | 21650 | 21650 | 21650 | 21600 | 174 |
| 480 | 20231205 | 120000 | 3805925950 | 21650 | 21600 | 21650 | 21600 | 304 |
| 481 | 20231205 | 115900 | 3799356600 | 21600 | 21600 | 21650 | 21600 | 372 |
| 482 | 20231205 | 115800 | 3791313650 | 21650 | 21600 | 21650 | 21600 | 510 |
| 483 | 20231205 | 115700 | 3780291400 | 21650 | 21650 | 21650 | 21600 | 140 |
| 484 | 20231205 | 115600 | 3777260900 | 21600 | 21600 | 21650 | 21600 | 355 |
| 485 | 20231205 | 115500 | 3769588150 | 21650 | 21600 | 21650 | 21600 | 447 |
| 486 | 20231205 | 115400 | 3759923800 | 21650 | 21650 | 21650 | 21600 | 128 |
| 487 | 20231205 | 115300 | 3757158200 | 21600 | 21600 | 21650 | 21600 | 431 |
| 488 | 20231205 | 115200 | 3747841800 | 21600 | 21650 | 21650 | 21600 | 354 |
| 489 | 20231205 | 115100 | 3740193450 | 21650 | 21650 | 21650 | 21600 | 367 |
| 490 | 20231205 | 115000 | 3732257950 | 21600 | 21600 | 21650 | 21600 | 417 |
| 491 | 20231205 | 114900 | 3723246850 | 21650 | 21600 | 21650 | 21600 | 260 |
| 492 | 20231205 | 114800 | 3717630750 | 21650 | 21600 | 21650 | 21600 | 284 |
| 493 | 20231205 | 114700 | 3711492300 | 21600 | 21650 | 21650 | 21600 | 268 |
| 494 | 20231205 | 114600 | 3705699900 | 21650 | 21600 | 21650 | 21600 | 228 |
| 495 | 20231205 | 114500 | 3700774700 | 21600 | 21650 | 21650 | 21600 | 466 |
| 496 | 20231205 | 114400 | 3690701800 | 21650 | 21600 | 21650 | 21600 | 162 |
| 497 | 20231205 | 114300 | 3687201600 | 21600 | 21600 | 21650 | 21600 | 505 |
| 498 | 20231205 | 114200 | 3676287450 | 21650 | 21600 | 21650 | 21600 | 399 |
| 499 | 20231205 | 114100 | 3667662500 | 21600 | 21600 | 21650 | 21600 | 65 |
| 500 | 20231205 | 114000 | 3666258000 | 21600 | 21600 | 21650 | 21600 | 801 |
| 501 | 20231205 | 113900 | 3648951400 | 21650 | 21650 | 21650 | 21600 | 118 |
| 502 | 20231205 | 113800 | 3646401550 | 21600 | 21600 | 21650 | 21600 | 196 |
| 503 | 20231205 | 113700 | 3642164850 | 21600 | 21600 | 21650 | 21600 | 380 |
| 504 | 20231205 | 113600 | 3633952400 | 21600 | 21600 | 21650 | 21600 | 4869 |
| 505 | 20231205 | 113500 | 3528780650 | 21600 | 21600 | 21650 | 21550 | 11304 |
| 506 | 20231205 | 113400 | 3284643050 | 21650 | 21600 | 21650 | 21600 | 131 |
| 507 | 20231205 | 113300 | 3281809500 | 21600 | 21600 | 21650 | 21600 | 389 |
| 508 | 20231205 | 113200 | 3273403800 | 21600 | 21600 | 21650 | 21600 | 312 |
| 509 | 20231205 | 113100 | 3266661650 | 21600 | 21650 | 21650 | 21600 | 376 |
| 510 | 20231205 | 113000 | 3258534350 | 21600 | 21650 | 21650 | 21600 | 473 |
| 511 | 20231205 | 112900 | 3248309200 | 21650 | 21600 | 21650 | 21600 | 420 |
| 512 | 20231205 | 112800 | 3239229200 | 21600 | 21600 | 21700 | 21600 | 472 |
| 513 | 20231205 | 112700 | 3229021800 | 21600 | 21700 | 21700 | 21600 | 601 |
| 514 | 20231205 | 112600 | 3216011350 | 21650 | 21650 | 21750 | 21600 | 409 |
| 515 | 20231205 | 112500 | 3207155250 | 21650 | 21650 | 21750 | 21650 | 1017 |
| 516 | 20231205 | 112400 | 3185112450 | 21700 | 21750 | 21750 | 21650 | 737 |
| 517 | 20231205 | 112300 | 3169138700 | 21750 | 21700 | 21750 | 21650 | 436 |
| 518 | 20231205 | 112200 | 3159681150 | 21700 | 21750 | 21750 | 21650 | 340 |
| 519 | 20231205 | 112100 | 3152308450 | 21750 | 21650 | 21750 | 21650 | 377 |
| 520 | 20231205 | 112000 | 3144134250 | 21650 | 21700 | 21750 | 21600 | 338 |
| 521 | 20231205 | 111900 | 3136802850 | 21700 | 21750 | 21750 | 21600 | 330 |
| 522 | 20231205 | 111800 | 3129659500 | 21650 | 21600 | 21700 | 21600 | 859 |
| 523 | 20231205 | 111700 | 3111027100 | 21650 | 21700 | 21700 | 21600 | 533 |
| 524 | 20231205 | 111600 | 3099502900 | 21700 | 21650 | 21700 | 21600 | 392 |
| 525 | 20231205 | 111500 | 3091023300 | 21600 | 21600 | 21650 | 21600 | 392 |
| 526 | 20231205 | 111400 | 3082544450 | 21650 | 21600 | 21650 | 21600 | 685 |
| 527 | 20231205 | 111300 | 3067737400 | 21650 | 21600 | 21650 | 21600 | 523 |
| 528 | 20231205 | 111200 | 3056418250 | 21650 | 21650 | 21700 | 21600 | 1049 |
| 529 | 20231205 | 111100 | 3033749400 | 21650 | 21650 | 21650 | 21650 | 1162 |
| 530 | 20231205 | 111000 | 3008592100 | 21650 | 21700 | 21700 | 21650 | 334 |
| 531 | 20231205 | 110900 | 3001355550 | 21650 | 21700 | 21700 | 21650 | 315 |
| 532 | 20231205 | 110800 | 2994533000 | 21650 | 21650 | 21700 | 21650 | 206 |
| 533 | 20231205 | 110700 | 2990070900 | 21700 | 21700 | 21700 | 21650 | 499 |
| 534 | 20231205 | 110600 | 2979245550 | 21700 | 21650 | 21700 | 21650 | 386 |
| 535 | 20231205 | 110500 | 2970880950 | 21700 | 21700 | 21750 | 21650 | 756 |
| 536 | 20231205 | 110400 | 2954492650 | 21700 | 21750 | 21750 | 21700 | 265 |
| 537 | 20231205 | 110300 | 2948737150 | 21750 | 21750 | 21800 | 21700 | 738 |
| 538 | 20231205 | 110200 | 2932689300 | 21750 | 21750 | 21800 | 21750 | 359 |
| 539 | 20231205 | 110100 | 2924864500 | 21750 | 21750 | 21800 | 21750 | 201 |
| 540 | 20231205 | 110000 | 2920489700 | 21800 | 21800 | 21800 | 21700 | 1327 |
| 541 | 20231205 | 105900 | 2891663500 | 21750 | 21750 | 21800 | 21700 | 603 |
| 542 | 20231205 | 105800 | 2878529900 | 21750 | 21800 | 21800 | 21700 | 807 |
| 543 | 20231205 | 105700 | 2860950450 | 21800 | 21800 | 21800 | 21800 | 309 |
| 544 | 20231205 | 105600 | 2854214250 | 21800 | 21750 | 21800 | 21700 | 886 |
| 545 | 20231205 | 105500 | 2834946950 | 21750 | 21750 | 21750 | 21700 | 560 |
| 546 | 20231205 | 105400 | 2822767550 | 21750 | 21750 | 21750 | 21700 | 211 |
| 547 | 20231205 | 105300 | 2818184950 | 21750 | 21700 | 21750 | 21700 | 516 |
| 548 | 20231205 | 105200 | 2806972550 | 21700 | 21750 | 21750 | 21700 | 845 |
| 549 | 20231205 | 105100 | 2788597900 | 21750 | 21700 | 21750 | 21700 | 177 |
| 550 | 20231205 | 105000 | 2784756850 | 21750 | 21700 | 21750 | 21700 | 722 |
| 551 | 20231205 | 104900 | 2769083950 | 21750 | 21750 | 21750 | 21700 | 337 |
| 552 | 20231205 | 104800 | 2761764100 | 21750 | 21700 | 21750 | 21700 | 159 |
| 553 | 20231205 | 104700 | 2758307100 | 21750 | 21750 | 21750 | 21700 | 452 |
| 554 | 20231205 | 104600 | 2748491700 | 21700 | 21650 | 21750 | 21650 | 791 |
| 555 | 20231205 | 104500 | 2731333650 | 21700 | 21700 | 21700 | 21650 | 256 |
| 556 | 20231205 | 104400 | 2725782000 | 21700 | 21700 | 21700 | 21650 | 444 |
| 557 | 20231205 | 104300 | 2716154750 | 21700 | 21700 | 21700 | 21650 | 705 |
| 558 | 20231205 | 104200 | 2700876750 | 21700 | 21650 | 21700 | 21650 | 960 |
| 559 | 20231205 | 104100 | 2680054250 | 21650 | 21700 | 21700 | 21650 | 37 |
| 560 | 20231205 | 104000 | 2679252200 | 21650 | 21650 | 21700 | 21650 | 151 |
| 561 | 20231205 | 103900 | 2675978050 | 21650 | 21700 | 21700 | 21650 | 458 |
| 562 | 20231205 | 103800 | 2666052250 | 21650 | 21700 | 21700 | 21650 | 352 |
| 563 | 20231205 | 103700 | 2658415050 | 21700 | 21700 | 21700 | 21650 | 680 |
| 564 | 20231205 | 103600 | 2643663550 | 21700 | 21650 | 21700 | 21650 | 155 |
| 565 | 20231205 | 103500 | 2640303200 | 21700 | 21700 | 21700 | 21650 | 176 |
| 566 | 20231205 | 103400 | 2636489650 | 21650 | 21650 | 21650 | 21650 | 623 |
| 567 | 20231205 | 103300 | 2623001700 | 21600 | 21600 | 21650 | 21600 | 495 |
| 568 | 20231205 | 103200 | 2612305750 | 21650 | 21650 | 21650 | 21600 | 447 |
| 569 | 20231205 | 103100 | 2602641650 | 21650 | 21600 | 21650 | 21600 | 155 |
| 570 | 20231205 | 103000 | 2599286600 | 21650 | 21650 | 21650 | 21600 | 544 |
| 571 | 20231205 | 102900 | 2587516350 | 21650 | 21650 | 21650 | 21600 | 214 |
| 572 | 20231205 | 102800 | 2582884250 | 21650 | 21600 | 21650 | 21600 | 299 |
| 573 | 20231205 | 102700 | 2576416650 | 21600 | 21600 | 21650 | 21600 | 95 |
| 574 | 20231205 | 102600 | 2574364000 | 21650 | 21600 | 21650 | 21600 | 1105 |
| 575 | 20231205 | 102500 | 2550494950 | 21600 | 21650 | 21650 | 21600 | 80 |
| 576 | 20231205 | 102400 | 2548765200 | 21650 | 21650 | 21700 | 21600 | 265 |
| 577 | 20231205 | 102300 | 2543027950 | 21650 | 21650 | 21650 | 21650 | 223 |
| 578 | 20231205 | 102200 | 2538200000 | 21700 | 21700 | 21700 | 21600 | 472 |
| 579 | 20231205 | 102100 | 2527989200 | 21650 | 21700 | 21700 | 21600 | 935 |
| 580 | 20231205 | 102000 | 2507748350 | 21650 | 21650 | 21650 | 21600 | 1025 |
| 581 | 20231205 | 101900 | 2485569750 | 21650 | 21650 | 21650 | 21600 | 782 |
| 582 | 20231205 | 101800 | 2468675050 | 21600 | 21700 | 21700 | 21600 | 22 |
| 583 | 20231205 | 101700 | 2468199400 | 21650 | 21700 | 21700 | 21650 | 114 |
| 584 | 20231205 | 101600 | 2465731250 | 21650 | 21700 | 21700 | 21600 | 897 |
| 585 | 20231205 | 101500 | 2446336050 | 21700 | 21700 | 21700 | 21600 | 422 |
| 586 | 20231205 | 101400 | 2437192750 | 21650 | 21600 | 21700 | 21600 | 360 |
| 587 | 20231205 | 101300 | 2429408500 | 21600 | 21700 | 21700 | 21600 | 176 |
| 588 | 20231205 | 101200 | 2425598200 | 21650 | 21650 | 21650 | 21600 | 159 |
| 589 | 20231205 | 101100 | 2422160350 | 21650 | 21650 | 21700 | 21600 | 946 |
| 590 | 20231205 | 101000 | 2401675250 | 21650 | 21700 | 21750 | 21650 | 2179 |
| 591 | 20231205 | 100900 | 2354391100 | 21700 | 21750 | 21750 | 21700 | 732 |
| 592 | 20231205 | 100800 | 2338474650 | 21700 | 21800 | 21800 | 21700 | 650 |
| 593 | 20231205 | 100700 | 2324335150 | 21750 | 21700 | 21750 | 21700 | 3116 |
| 594 | 20231205 | 100600 | 2256580000 | 21750 | 21750 | 21750 | 21700 | 328 |
| 595 | 20231205 | 100500 | 2249448700 | 21750 | 21700 | 21750 | 21700 | 730 |
| 596 | 20231205 | 100400 | 2233599700 | 21750 | 21750 | 21750 | 21750 | 358 |
| 597 | 20231205 | 100300 | 2225813200 | 21750 | 21700 | 21750 | 21650 | 3109 |
| 598 | 20231205 | 100200 | 2158353600 | 21700 | 21700 | 21700 | 21700 | 339 |
| 599 | 20231205 | 100100 | 2150997300 | 21700 | 21700 | 21700 | 21650 | 470 |
| 600 | 20231205 | 100000 | 2140801500 | 21700 | 21650 | 21700 | 21650 | 397 |
| 601 | 20231205 | 095900 | 2132197400 | 21700 | 21700 | 21700 | 21650 | 372 |
| 602 | 20231205 | 095800 | 2124127350 | 21650 | 21650 | 21650 | 21600 | 825 |
| 603 | 20231205 | 095700 | 2106271100 | 21650 | 21650 | 21650 | 21600 | 1381 |
| 604 | 20231205 | 095600 | 2076377100 | 21650 | 21650 | 21650 | 21600 | 317 |
| 605 | 20231205 | 095500 | 2069525450 | 21650 | 21650 | 21650 | 21600 | 488 |
| 606 | 20231205 | 095400 | 2058980800 | 21600 | 21600 | 21650 | 21600 | 75 |
| 607 | 20231205 | 095300 | 2057358050 | 21600 | 21650 | 21650 | 21600 | 605 |
| 608 | 20231205 | 095200 | 2044279550 | 21650 | 21650 | 21650 | 21650 | 233 |
| 609 | 20231205 | 095100 | 2039235100 | 21650 | 21650 | 21650 | 21600 | 107 |
| 610 | 20231205 | 095000 | 2036923050 | 21600 | 21600 | 21650 | 21600 | 235 |
| 611 | 20231205 | 094900 | 2031841000 | 21650 | 21700 | 21700 | 21600 | 2248 |
| 612 | 20231205 | 094800 | 1983169150 | 21650 | 21700 | 21700 | 21650 | 267 |
| 613 | 20231205 | 094700 | 1977385200 | 21650 | 21650 | 21700 | 21650 | 259 |
| 614 | 20231205 | 094600 | 1971772350 | 21650 | 21650 | 21700 | 21650 | 222 |
| 615 | 20231205 | 094500 | 1966959550 | 21650 | 21650 | 21700 | 21650 | 461 |
| 616 | 20231205 | 094400 | 1956978050 | 21600 | 21650 | 21650 | 21600 | 803 |
| 617 | 20231205 | 094300 | 1939607650 | 21650 | 21650 | 21650 | 21650 | 42 |
| 618 | 20231205 | 094200 | 1938698350 | 21650 | 21650 | 21650 | 21600 | 1469 |
| 619 | 20231205 | 094100 | 1906899000 | 21650 | 21600 | 21650 | 21600 | 45 |
| 620 | 20231205 | 094000 | 1905926050 | 21600 | 21600 | 21600 | 21600 | 11 |
| 621 | 20231205 | 093900 | 1905688450 | 21600 | 21650 | 21650 | 21600 | 1228 |
| 622 | 20231205 | 093800 | 1879109350 | 21650 | 21600 | 21650 | 21550 | 1394 |
| 623 | 20231205 | 093700 | 1849003150 | 21600 | 21550 | 21600 | 21550 | 460 |
| 624 | 20231205 | 093600 | 1839081350 | 21550 | 21550 | 21600 | 21550 | 207 |
| 625 | 20231205 | 093500 | 1834616400 | 21500 | 21500 | 21550 | 21500 | 1583 |
| 626 | 20231205 | 093400 | 1800539750 | 21500 | 21500 | 21500 | 21500 | 2975 |
| 627 | 20231205 | 093300 | 1736577250 | 21500 | 21550 | 21600 | 21500 | 625 |
| 628 | 20231205 | 093200 | 1723103000 | 21550 | 21550 | 21600 | 21550 | 100 |
| 629 | 20231205 | 093100 | 1720947050 | 21550 | 21600 | 21600 | 21550 | 1912 |
| 630 | 20231205 | 093000 | 1679721850 | 21600 | 21600 | 21600 | 21550 | 353 |
| 631 | 20231205 | 092900 | 1672102550 | 21600 | 21600 | 21650 | 21550 | 3490 |
| 632 | 20231205 | 092800 | 1596711250 | 21650 | 21600 | 21650 | 21600 | 1913 |
| 633 | 20231205 | 092700 | 1555300150 | 21600 | 21600 | 21600 | 21600 | 172 |
| 634 | 20231205 | 092600 | 1551584950 | 21600 | 21550 | 21600 | 21500 | 4366 |
| 635 | 20231205 | 092500 | 1457329000 | 21550 | 21550 | 21550 | 21550 | 173 |
| 636 | 20231205 | 092400 | 1453600850 | 21550 | 21500 | 21550 | 21450 | 2351 |
| 637 | 20231205 | 092300 | 1403057550 | 21500 | 21450 | 21500 | 21450 | 175 |
| 638 | 20231205 | 092200 | 1399300800 | 21500 | 21550 | 21550 | 21500 | 796 |
| 639 | 20231205 | 092100 | 1382175000 | 21550 | 21450 | 21550 | 21450 | 2631 |
| 640 | 20231205 | 092000 | 1325570300 | 21500 | 21500 | 21550 | 21450 | 2602 |
| 641 | 20231205 | 091900 | 1269628400 | 21500 | 21500 | 21550 | 21500 | 650 |
| 642 | 20231205 | 091800 | 1255645500 | 21550 | 21500 | 21550 | 21450 | 1139 |
| 643 | 20231205 | 091700 | 1231157000 | 21500 | 21450 | 21500 | 21450 | 1483 |
| 644 | 20231205 | 091600 | 1199276000 | 21500 | 21450 | 21500 | 21450 | 1385 |
| 645 | 20231205 | 091500 | 1169562600 | 21500 | 21500 | 21500 | 21450 | 1164 |
| 646 | 20231205 | 091400 | 1144576300 | 21500 | 21450 | 21500 | 21450 | 1863 |
| 647 | 20231205 | 091300 | 1104528300 | 21500 | 21400 | 21500 | 21400 | 939 |
| 648 | 20231205 | 091200 | 1084403050 | 21350 | 21450 | 21500 | 21350 | 8207 |
| 649 | 20231205 | 091100 | 908637450 | 21450 | 21400 | 21500 | 21400 | 2071 |
| 650 | 20231205 | 091000 | 864240800 | 21400 | 21450 | 21500 | 21400 | 5651 |
| 651 | 20231205 | 090900 | 743261050 | 21450 | 21500 | 21550 | 21450 | 6106 |
| 652 | 20231205 | 090800 | 612273800 | 21500 | 21550 | 21550 | 21450 | 3746 |
| 653 | 20231205 | 090700 | 531699000 | 21550 | 21500 | 21550 | 21500 | 1958 |
| 654 | 20231205 | 090600 | 489518500 | 21500 | 21550 | 21550 | 21500 | 4513 |
| 655 | 20231205 | 090500 | 392418000 | 21550 | 21550 | 21550 | 21450 | 7735 |
| 656 | 20231205 | 090400 | 226015900 | 21550 | 21550 | 21600 | 21550 | 310 |
| 657 | 20231205 | 090300 | 219334800 | 21550 | 21600 | 21600 | 21550 | 2537 |
| 658 | 20231205 | 090200 | 164602750 | 21600 | 21650 | 21650 | 21550 | 2178 |
| 659 | 20231205 | 090100 | 117536250 | 21650 | 21700 | 21700 | 21600 | 2412 |
| 660 | 20231205 | 090000 | 65325500 | 21650 | 21800 | 21800 | 21650 | 3002 |