35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 200200 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 5870 |
| 3 | 20231204 | 200100 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 4 | 20231204 | 200000 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 5 | 20231204 | 195900 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 6 | 20231204 | 195800 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 7 | 20231204 | 195700 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 8 | 20231204 | 195600 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 9 | 20231204 | 195500 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 10 | 20231204 | 195400 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 11 | 20231204 | 195300 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 12 | 20231204 | 195200 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 13 | 20231204 | 195100 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 14 | 20231204 | 195000 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 15 | 20231204 | 194900 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 16 | 20231204 | 194800 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 17 | 20231204 | 194700 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 18 | 20231204 | 194600 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 19 | 20231204 | 194500 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 20 | 20231204 | 194400 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 21 | 20231204 | 194300 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 22 | 20231204 | 194200 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 23 | 20231204 | 194100 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 24 | 20231204 | 194000 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 25 | 20231204 | 193900 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 26 | 20231204 | 193800 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 27 | 20231204 | 193700 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 28 | 20231204 | 193600 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 29 | 20231204 | 193500 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 30 | 20231204 | 193400 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 31 | 20231204 | 193300 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 32 | 20231204 | 193200 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 5870 |
| 33 | 20231204 | 193100 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 34 | 20231204 | 193000 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 35 | 20231204 | 192900 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 36 | 20231204 | 192800 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 37 | 20231204 | 192700 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 38 | 20231204 | 192600 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 39 | 20231204 | 192500 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 40 | 20231204 | 192400 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 41 | 20231204 | 192300 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 42 | 20231204 | 192200 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 43 | 20231204 | 192100 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 44 | 20231204 | 192000 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 45 | 20231204 | 191900 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 46 | 20231204 | 191800 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 47 | 20231204 | 191700 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 48 | 20231204 | 191600 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 49 | 20231204 | 191500 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 50 | 20231204 | 191400 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 51 | 20231204 | 191300 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 52 | 20231204 | 191200 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 53 | 20231204 | 191100 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 54 | 20231204 | 191000 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 55 | 20231204 | 190900 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 56 | 20231204 | 190800 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 57 | 20231204 | 190700 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 58 | 20231204 | 190600 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 59 | 20231204 | 190500 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 60 | 20231204 | 190400 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 61 | 20231204 | 190300 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 62 | 20231204 | 190200 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 5870 |
| 63 | 20231204 | 190100 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 64 | 20231204 | 190000 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 65 | 20231204 | 185900 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 66 | 20231204 | 185800 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 67 | 20231204 | 185700 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 68 | 20231204 | 185600 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 69 | 20231204 | 185500 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 70 | 20231204 | 185400 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 71 | 20231204 | 185300 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 72 | 20231204 | 185200 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 73 | 20231204 | 185100 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 74 | 20231204 | 185000 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 75 | 20231204 | 184900 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 76 | 20231204 | 184800 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 77 | 20231204 | 184700 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 78 | 20231204 | 184600 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 79 | 20231204 | 184500 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 80 | 20231204 | 184400 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 81 | 20231204 | 184300 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 82 | 20231204 | 184200 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 83 | 20231204 | 184100 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 84 | 20231204 | 184000 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 85 | 20231204 | 183900 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 86 | 20231204 | 183800 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 87 | 20231204 | 183700 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 88 | 20231204 | 183600 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 89 | 20231204 | 183500 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 90 | 20231204 | 183400 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 91 | 20231204 | 183300 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 92 | 20231204 | 183200 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 5870 |
| 93 | 20231204 | 183100 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 94 | 20231204 | 183000 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 95 | 20231204 | 182900 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 96 | 20231204 | 182800 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 97 | 20231204 | 182700 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 98 | 20231204 | 182600 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 99 | 20231204 | 182500 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 100 | 20231204 | 182400 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 101 | 20231204 | 182300 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 102 | 20231204 | 182200 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 103 | 20231204 | 182100 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 104 | 20231204 | 182000 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 105 | 20231204 | 181900 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 106 | 20231204 | 181800 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 107 | 20231204 | 181700 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 108 | 20231204 | 181600 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 109 | 20231204 | 181500 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 110 | 20231204 | 181400 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 111 | 20231204 | 181300 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 112 | 20231204 | 181200 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 113 | 20231204 | 181100 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 114 | 20231204 | 181000 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 115 | 20231204 | 180900 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 116 | 20231204 | 180800 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 117 | 20231204 | 180700 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 118 | 20231204 | 180600 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 119 | 20231204 | 180500 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 120 | 20231204 | 180400 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 121 | 20231204 | 180300 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 122 | 20231204 | 180200 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 5870 |
| 123 | 20231204 | 180100 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 124 | 20231204 | 180000 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 125 | 20231204 | 175900 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 126 | 20231204 | 175800 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 127 | 20231204 | 175700 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 128 | 20231204 | 175600 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 129 | 20231204 | 175500 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 130 | 20231204 | 175400 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 131 | 20231204 | 175300 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 132 | 20231204 | 175200 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 133 | 20231204 | 175100 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 134 | 20231204 | 175000 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 135 | 20231204 | 174900 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 136 | 20231204 | 174800 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 137 | 20231204 | 174700 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 138 | 20231204 | 174600 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 139 | 20231204 | 174500 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 140 | 20231204 | 174400 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 141 | 20231204 | 174300 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 142 | 20231204 | 174200 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 143 | 20231204 | 174100 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 144 | 20231204 | 174000 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 145 | 20231204 | 173900 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 146 | 20231204 | 173800 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 147 | 20231204 | 173700 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 148 | 20231204 | 173600 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 149 | 20231204 | 173500 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 150 | 20231204 | 173400 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 151 | 20231204 | 173300 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 152 | 20231204 | 173200 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 5870 |
| 153 | 20231204 | 173100 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 154 | 20231204 | 173000 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 155 | 20231204 | 172900 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 156 | 20231204 | 172800 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 157 | 20231204 | 172700 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 158 | 20231204 | 172600 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 159 | 20231204 | 172500 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 160 | 20231204 | 172400 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 161 | 20231204 | 172300 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 162 | 20231204 | 172200 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 163 | 20231204 | 172100 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 164 | 20231204 | 172000 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 165 | 20231204 | 171900 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 166 | 20231204 | 171800 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 167 | 20231204 | 171700 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 168 | 20231204 | 171600 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 169 | 20231204 | 171500 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 170 | 20231204 | 171400 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 171 | 20231204 | 171300 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 172 | 20231204 | 171200 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 173 | 20231204 | 171100 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 174 | 20231204 | 171000 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 175 | 20231204 | 170900 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 176 | 20231204 | 170800 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 177 | 20231204 | 170700 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 178 | 20231204 | 170600 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 179 | 20231204 | 170500 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 180 | 20231204 | 170400 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 181 | 20231204 | 170300 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 182 | 20231204 | 170200 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 5870 |
| 183 | 20231204 | 170100 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 184 | 20231204 | 170000 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 185 | 20231204 | 165900 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 186 | 20231204 | 165800 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 187 | 20231204 | 165700 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 188 | 20231204 | 165600 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 189 | 20231204 | 165500 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 190 | 20231204 | 165400 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 191 | 20231204 | 165300 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 192 | 20231204 | 165200 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 193 | 20231204 | 165100 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 194 | 20231204 | 165000 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 195 | 20231204 | 164900 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 196 | 20231204 | 164800 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 197 | 20231204 | 164700 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 198 | 20231204 | 164600 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 199 | 20231204 | 164500 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 200 | 20231204 | 164400 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 201 | 20231204 | 164300 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 202 | 20231204 | 164200 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 203 | 20231204 | 164100 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 204 | 20231204 | 164000 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 205 | 20231204 | 163900 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 206 | 20231204 | 163800 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 207 | 20231204 | 163700 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 208 | 20231204 | 163600 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 209 | 20231204 | 163500 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 210 | 20231204 | 163400 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 211 | 20231204 | 163300 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 212 | 20231204 | 163200 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 5870 |
| 213 | 20231204 | 163100 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 214 | 20231204 | 163000 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 215 | 20231204 | 162900 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 216 | 20231204 | 162800 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 217 | 20231204 | 162700 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 218 | 20231204 | 162600 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 219 | 20231204 | 162500 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 220 | 20231204 | 162400 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 221 | 20231204 | 162300 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 222 | 20231204 | 162200 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 223 | 20231204 | 162100 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 224 | 20231204 | 162000 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 225 | 20231204 | 161900 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 226 | 20231204 | 161800 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 227 | 20231204 | 161700 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 228 | 20231204 | 161600 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 229 | 20231204 | 161500 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 230 | 20231204 | 161400 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 231 | 20231204 | 161300 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 232 | 20231204 | 161200 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 233 | 20231204 | 161100 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 234 | 20231204 | 161000 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 235 | 20231204 | 160900 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 236 | 20231204 | 160800 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 237 | 20231204 | 160700 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 238 | 20231204 | 160600 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 239 | 20231204 | 160500 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 240 | 20231204 | 160400 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 241 | 20231204 | 160300 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 242 | 20231204 | 160200 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 5870 |
| 243 | 20231204 | 160100 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 244 | 20231204 | 160000 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 245 | 20231204 | 155900 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 246 | 20231204 | 155800 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 247 | 20231204 | 155700 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 248 | 20231204 | 155600 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 249 | 20231204 | 155500 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 250 | 20231204 | 155400 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 251 | 20231204 | 155300 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 252 | 20231204 | 155200 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 253 | 20231204 | 155100 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 254 | 20231204 | 155000 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 255 | 20231204 | 154900 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 256 | 20231204 | 154800 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 257 | 20231204 | 154700 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 258 | 20231204 | 154600 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 259 | 20231204 | 154500 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 260 | 20231204 | 154400 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 261 | 20231204 | 154300 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 262 | 20231204 | 154200 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 263 | 20231204 | 154100 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 264 | 20231204 | 154000 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 265 | 20231204 | 153900 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 266 | 20231204 | 153800 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 267 | 20231204 | 153700 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 268 | 20231204 | 153600 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 269 | 20231204 | 153500 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 270 | 20231204 | 153400 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 271 | 20231204 | 153300 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 272 | 20231204 | 153200 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 5870 |
| 273 | 20231204 | 153100 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 274 | 20231204 | 153000 | 4156966100 | 22850 | 22850 | 22850 | 22850 | 5870 |
| 275 | 20231204 | 152900 | 4022836600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 276 | 20231204 | 152800 | 4022836600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 277 | 20231204 | 152700 | 4022836600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 278 | 20231204 | 152600 | 4022836600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 279 | 20231204 | 152500 | 4022836600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 280 | 20231204 | 152400 | 4022836600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 281 | 20231204 | 152300 | 4022836600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 282 | 20231204 | 152200 | 4022836600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 283 | 20231204 | 152100 | 4022836600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 284 | 20231204 | 152000 | 4022836600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 285 | 20231204 | 151900 | 4022836600 | 22850 | 22800 | 22850 | 22800 | 376 |
| 286 | 20231204 | 151800 | 4014249150 | 22850 | 22800 | 22850 | 22800 | 438 |
| 287 | 20231204 | 151700 | 4004251250 | 22800 | 22800 | 22800 | 22750 | 291 |
| 288 | 20231204 | 151600 | 3997621450 | 22800 | 22800 | 22850 | 22750 | 171 |
| 289 | 20231204 | 151500 | 3993724450 | 22800 | 22800 | 22850 | 22750 | 274 |
| 290 | 20231204 | 151400 | 3987476900 | 22800 | 22800 | 22850 | 22800 | 830 |
| 291 | 20231204 | 151300 | 3968548050 | 22800 | 22800 | 22850 | 22800 | 191 |
| 292 | 20231204 | 151200 | 3964189050 | 22800 | 22850 | 22850 | 22800 | 29 |
| 293 | 20231204 | 151100 | 3963527150 | 22800 | 22800 | 22850 | 22800 | 223 |
| 294 | 20231204 | 151000 | 3958439950 | 22850 | 22800 | 22850 | 22800 | 546 |
| 295 | 20231204 | 150900 | 3945989000 | 22800 | 22850 | 22850 | 22800 | 353 |
| 296 | 20231204 | 150800 | 3937937200 | 22850 | 22800 | 22850 | 22800 | 449 |
| 297 | 20231204 | 150700 | 3927690350 | 22800 | 22800 | 22850 | 22800 | 182 |
| 298 | 20231204 | 150600 | 3923540050 | 22800 | 22850 | 22850 | 22800 | 63 |
| 299 | 20231204 | 150500 | 3922101050 | 22800 | 22750 | 22850 | 22750 | 526 |
| 300 | 20231204 | 150400 | 3910086200 | 22750 | 22800 | 22850 | 22750 | 615 |
| 301 | 20231204 | 150300 | 3896066050 | 22750 | 22800 | 22800 | 22750 | 125 |
| 302 | 20231204 | 150200 | 3893216550 | 22800 | 22800 | 22800 | 22750 | 336 |
| 303 | 20231204 | 150100 | 3885559900 | 22800 | 22850 | 22850 | 22750 | 191 |
| 304 | 20231204 | 150000 | 3881210400 | 22850 | 22800 | 22850 | 22750 | 197 |
| 305 | 20231204 | 145900 | 3876716300 | 22800 | 22850 | 22850 | 22800 | 571 |
| 306 | 20231204 | 145800 | 3863689550 | 22800 | 22850 | 22850 | 22800 | 89 |
| 307 | 20231204 | 145700 | 3861659000 | 22850 | 22850 | 22850 | 22800 | 181 |
| 308 | 20231204 | 145600 | 3857527750 | 22850 | 22850 | 22850 | 22800 | 254 |
| 309 | 20231204 | 145500 | 3851727050 | 22800 | 22800 | 22850 | 22800 | 583 |
| 310 | 20231204 | 145400 | 3838430100 | 22800 | 22800 | 22850 | 22800 | 418 |
| 311 | 20231204 | 145300 | 3828898500 | 22800 | 22800 | 22850 | 22800 | 650 |
| 312 | 20231204 | 145200 | 3814076500 | 22850 | 22850 | 22850 | 22800 | 640 |
| 313 | 20231204 | 145100 | 3799475500 | 22850 | 22750 | 22850 | 22750 | 633 |
| 314 | 20231204 | 145000 | 3785042250 | 22800 | 22800 | 22800 | 22750 | 318 |
| 315 | 20231204 | 144900 | 3777796500 | 22800 | 22800 | 22800 | 22800 | 199 |
| 316 | 20231204 | 144800 | 3773259300 | 22750 | 22800 | 22800 | 22750 | 242 |
| 317 | 20231204 | 144700 | 3767746300 | 22800 | 22750 | 22800 | 22750 | 58 |
| 318 | 20231204 | 144600 | 3766424650 | 22800 | 22750 | 22800 | 22750 | 276 |
| 319 | 20231204 | 144500 | 3760141000 | 22750 | 22750 | 22800 | 22750 | 141 |
| 320 | 20231204 | 144400 | 3756931800 | 22800 | 22800 | 22800 | 22750 | 78 |
| 321 | 20231204 | 144300 | 3755154400 | 22800 | 22750 | 22800 | 22750 | 334 |
| 322 | 20231204 | 144200 | 3747544000 | 22800 | 22800 | 22800 | 22750 | 281 |
| 323 | 20231204 | 144100 | 3741147300 | 22800 | 22800 | 22800 | 22750 | 183 |
| 324 | 20231204 | 144000 | 3736979550 | 22750 | 22800 | 22800 | 22750 | 144 |
| 325 | 20231204 | 143900 | 3733701350 | 22800 | 22750 | 22800 | 22750 | 165 |
| 326 | 20231204 | 143800 | 3729944000 | 22750 | 22750 | 22750 | 22750 | 10 |
| 327 | 20231204 | 143700 | 3729716500 | 22800 | 22800 | 22800 | 22750 | 321 |
| 328 | 20231204 | 143600 | 3722412250 | 22750 | 22750 | 22750 | 22750 | 143 |
| 329 | 20231204 | 143500 | 3719159000 | 22800 | 22800 | 22800 | 22800 | 16 |
| 330 | 20231204 | 143400 | 3718794200 | 22750 | 22750 | 22800 | 22750 | 191 |
| 331 | 20231204 | 143300 | 3714447700 | 22750 | 22800 | 22800 | 22750 | 350 |
| 332 | 20231204 | 143200 | 3706480600 | 22750 | 22750 | 22800 | 22750 | 600 |
| 333 | 20231204 | 143100 | 3692829850 | 22750 | 22800 | 22800 | 22750 | 520 |
| 334 | 20231204 | 143000 | 3680995900 | 22750 | 22800 | 22800 | 22750 | 551 |
| 335 | 20231204 | 142900 | 3668459150 | 22750 | 22750 | 22800 | 22750 | 501 |
| 336 | 20231204 | 142800 | 3657057950 | 22750 | 22800 | 22800 | 22750 | 58 |
| 337 | 20231204 | 142700 | 3655736050 | 22800 | 22800 | 22800 | 22750 | 317 |
| 338 | 20231204 | 142600 | 3648520950 | 22800 | 22800 | 22800 | 22800 | 417 |
| 339 | 20231204 | 142500 | 3639013350 | 22800 | 22800 | 22800 | 22750 | 127 |
| 340 | 20231204 | 142400 | 3636122350 | 22750 | 22800 | 22800 | 22750 | 356 |
| 341 | 20231204 | 142300 | 3628022650 | 22750 | 22800 | 22800 | 22750 | 95 |
| 342 | 20231204 | 142200 | 3625857150 | 22750 | 22800 | 22800 | 22750 | 629 |
| 343 | 20231204 | 142100 | 3611541100 | 22750 | 22800 | 22800 | 22750 | 90 |
| 344 | 20231204 | 142000 | 3609489600 | 22750 | 22750 | 22800 | 22750 | 142 |
| 345 | 20231204 | 141900 | 3606257600 | 22750 | 22750 | 22800 | 22750 | 276 |
| 346 | 20231204 | 141800 | 3599976550 | 22750 | 22750 | 22750 | 22750 | 391 |
| 347 | 20231204 | 141700 | 3591081300 | 22800 | 22800 | 22800 | 22800 | 28 |
| 348 | 20231204 | 141600 | 3590442900 | 22800 | 22750 | 22800 | 22750 | 870 |
| 349 | 20231204 | 141500 | 3570643950 | 22750 | 22750 | 22800 | 22750 | 296 |
| 350 | 20231204 | 141400 | 3563908550 | 22800 | 22800 | 22800 | 22750 | 106 |
| 351 | 20231204 | 141300 | 3561492300 | 22800 | 22800 | 22800 | 22750 | 104 |
| 352 | 20231204 | 141200 | 3559125350 | 22750 | 22800 | 22850 | 22750 | 175 |
| 353 | 20231204 | 141100 | 3555135150 | 22850 | 22800 | 22850 | 22800 | 199 |
| 354 | 20231204 | 141000 | 3550593700 | 22800 | 22750 | 22800 | 22750 | 65 |
| 355 | 20231204 | 140900 | 3549113200 | 22750 | 22800 | 22800 | 22750 | 212 |
| 356 | 20231204 | 140800 | 3544279650 | 22750 | 22800 | 22800 | 22750 | 547 |
| 357 | 20231204 | 140700 | 3531809250 | 22800 | 22800 | 22850 | 22800 | 226 |
| 358 | 20231204 | 140600 | 3526655700 | 22850 | 22800 | 22850 | 22750 | 1864 |
| 359 | 20231204 | 140500 | 3484159950 | 22750 | 22750 | 22750 | 22700 | 415 |
| 360 | 20231204 | 140400 | 3474719250 | 22700 | 22700 | 22750 | 22700 | 150 |
| 361 | 20231204 | 140300 | 3471311050 | 22700 | 22750 | 22750 | 22700 | 118 |
| 362 | 20231204 | 140200 | 3468627200 | 22750 | 22750 | 22750 | 22700 | 46 |
| 363 | 20231204 | 140100 | 3467580750 | 22750 | 22700 | 22750 | 22700 | 108 |
| 364 | 20231204 | 140000 | 3465128450 | 22700 | 22700 | 22700 | 22700 | 13 |
| 365 | 20231204 | 135900 | 3464833350 | 22700 | 22700 | 22750 | 22700 | 126 |
| 366 | 20231204 | 135800 | 3461971950 | 22750 | 22700 | 22750 | 22700 | 188 |
| 367 | 20231204 | 135700 | 3457703250 | 22700 | 22700 | 22750 | 22700 | 153 |
| 368 | 20231204 | 135600 | 3454228750 | 22700 | 22700 | 22750 | 22700 | 39 |
| 369 | 20231204 | 135500 | 3453342050 | 22700 | 22750 | 22750 | 22700 | 102 |
| 370 | 20231204 | 135400 | 3451021650 | 22750 | 22700 | 22750 | 22700 | 636 |
| 371 | 20231204 | 135300 | 3436582950 | 22750 | 22700 | 22750 | 22700 | 105 |
| 372 | 20231204 | 135200 | 3434197950 | 22700 | 22700 | 22700 | 22650 | 494 |
| 373 | 20231204 | 135100 | 3422988800 | 22650 | 22700 | 22700 | 22650 | 67 |
| 374 | 20231204 | 135000 | 3421468000 | 22650 | 22650 | 22700 | 22650 | 52 |
| 375 | 20231204 | 134900 | 3420288800 | 22650 | 22650 | 22700 | 22650 | 124 |
| 376 | 20231204 | 134800 | 3417478750 | 22700 | 22700 | 22700 | 22650 | 33 |
| 377 | 20231204 | 134700 | 3416729700 | 22650 | 22650 | 22650 | 22650 | 200 |
| 378 | 20231204 | 134600 | 3412199700 | 22700 | 22700 | 22700 | 22700 | 9 |
| 379 | 20231204 | 134500 | 3411995400 | 22700 | 22700 | 22700 | 22650 | 238 |
| 380 | 20231204 | 134400 | 3406598300 | 22700 | 22700 | 22700 | 22700 | 50 |
| 381 | 20231204 | 134300 | 3405463300 | 22700 | 22750 | 22750 | 22650 | 712 |
| 382 | 20231204 | 134200 | 3389321450 | 22700 | 22650 | 22750 | 22650 | 109 |
| 383 | 20231204 | 134100 | 3386848100 | 22650 | 22700 | 22750 | 22650 | 19 |
| 384 | 20231204 | 134000 | 3386417600 | 22700 | 22700 | 22700 | 22650 | 128 |
| 385 | 20231204 | 133900 | 3383516150 | 22650 | 22650 | 22650 | 22650 | 7 |
| 386 | 20231204 | 133800 | 3383357600 | 22600 | 22650 | 22650 | 22600 | 500 |
| 387 | 20231204 | 133700 | 3372033100 | 22700 | 22700 | 22700 | 22700 | 6 |
| 388 | 20231204 | 133600 | 3371896900 | 22700 | 22700 | 22700 | 22650 | 24 |
| 389 | 20231204 | 133500 | 3371352600 | 22650 | 22650 | 22650 | 22650 | 83 |
| 390 | 20231204 | 133400 | 3369472650 | 22650 | 22650 | 22650 | 22650 | 575 |
| 391 | 20231204 | 133300 | 3356448900 | 22650 | 22650 | 22650 | 22650 | 132 |
| 392 | 20231204 | 133200 | 3353459100 | 22650 | 22700 | 22700 | 22650 | 290 |
| 393 | 20231204 | 133100 | 3346876600 | 22700 | 22700 | 22750 | 22700 | 620 |
| 394 | 20231204 | 133000 | 3332802450 | 22700 | 22700 | 22700 | 22700 | 51 |
| 395 | 20231204 | 132900 | 3331644750 | 22750 | 22700 | 22750 | 22700 | 40 |
| 396 | 20231204 | 132800 | 3330735250 | 22700 | 22700 | 22700 | 22700 | 82 |
| 397 | 20231204 | 132700 | 3328873850 | 22700 | 22700 | 22700 | 22700 | 10 |
| 398 | 20231204 | 132600 | 3328646850 | 22700 | 22700 | 22700 | 22700 | 83 |
| 399 | 20231204 | 132500 | 3326762750 | 22700 | 22700 | 22700 | 22700 | 541 |
| 400 | 20231204 | 132400 | 3314482050 | 22700 | 22700 | 22700 | 22700 | 102 |
| 401 | 20231204 | 132300 | 3312166650 | 22700 | 22700 | 22700 | 22700 | 60 |
| 402 | 20231204 | 132200 | 3310804650 | 22700 | 22700 | 22700 | 22700 | 23 |
| 403 | 20231204 | 132100 | 3310282550 | 22700 | 22700 | 22700 | 22700 | 144 |
| 404 | 20231204 | 132000 | 3307013750 | 22700 | 22700 | 22700 | 22700 | 13 |
| 405 | 20231204 | 131900 | 3306718650 | 22700 | 22700 | 22700 | 22700 | 82 |
| 406 | 20231204 | 131800 | 3304857250 | 22700 | 22700 | 22700 | 22700 | 11 |
| 407 | 20231204 | 131700 | 3304607550 | 22700 | 22700 | 22700 | 22700 | 251 |
| 408 | 20231204 | 131600 | 3298909850 | 22700 | 22700 | 22750 | 22700 | 157 |
| 409 | 20231204 | 131500 | 3295339100 | 22700 | 22700 | 22700 | 22700 | 0 |
| 410 | 20231204 | 131400 | 3295339100 | 22700 | 22700 | 22700 | 22700 | 113 |
| 411 | 20231204 | 131300 | 3292774000 | 22700 | 22700 | 22700 | 22700 | 916 |
| 412 | 20231204 | 131200 | 3271980800 | 22700 | 22700 | 22700 | 22700 | 126 |
| 413 | 20231204 | 131100 | 3269120600 | 22700 | 22700 | 22700 | 22700 | 26 |
| 414 | 20231204 | 131000 | 3268530400 | 22700 | 22700 | 22700 | 22700 | 97 |
| 415 | 20231204 | 130900 | 3266328500 | 22700 | 22700 | 22700 | 22700 | 10 |
| 416 | 20231204 | 130800 | 3266101500 | 22700 | 22800 | 22800 | 22700 | 939 |
| 417 | 20231204 | 130700 | 3244702650 | 22800 | 22850 | 22850 | 22800 | 307 |
| 418 | 20231204 | 130600 | 3237692400 | 22850 | 22850 | 22850 | 22850 | 2 |
| 419 | 20231204 | 130500 | 3237646700 | 22850 | 22850 | 22850 | 22850 | 92 |
| 420 | 20231204 | 130400 | 3235544500 | 22850 | 22850 | 22850 | 22850 | 240 |
| 421 | 20231204 | 130300 | 3230060500 | 22850 | 22850 | 22850 | 22850 | 158 |
| 422 | 20231204 | 130200 | 3226450200 | 22850 | 22850 | 22850 | 22850 | 68 |
| 423 | 20231204 | 130100 | 3224896400 | 22850 | 22900 | 22900 | 22850 | 649 |
| 424 | 20231204 | 130000 | 3210035450 | 22850 | 22850 | 22900 | 22850 | 183 |
| 425 | 20231204 | 125900 | 3205849400 | 22850 | 22850 | 22850 | 22850 | 70 |
| 426 | 20231204 | 125800 | 3204249900 | 22850 | 22850 | 22850 | 22850 | 148 |
| 427 | 20231204 | 125700 | 3200868100 | 22850 | 22850 | 22850 | 22850 | 0 |
| 428 | 20231204 | 125600 | 3200868100 | 22850 | 22900 | 22900 | 22850 | 361 |
| 429 | 20231204 | 125500 | 3192602450 | 22900 | 22850 | 22900 | 22850 | 217 |
| 430 | 20231204 | 125400 | 3187641800 | 22850 | 22850 | 22850 | 22800 | 173 |
| 431 | 20231204 | 125300 | 3183689250 | 22800 | 22850 | 22900 | 22800 | 611 |
| 432 | 20231204 | 125200 | 3169726900 | 22900 | 22900 | 22900 | 22900 | 611 |
| 433 | 20231204 | 125100 | 3155735000 | 22950 | 22900 | 22950 | 22900 | 150 |
| 434 | 20231204 | 125000 | 3152298550 | 22950 | 22950 | 22950 | 22900 | 805 |
| 435 | 20231204 | 124900 | 3133825150 | 22950 | 22850 | 22950 | 22800 | 1785 |
| 436 | 20231204 | 124800 | 3092997700 | 22850 | 22850 | 22850 | 22850 | 12 |
| 437 | 20231204 | 124700 | 3092723500 | 22800 | 22850 | 22850 | 22800 | 110 |
| 438 | 20231204 | 124600 | 3090210500 | 22850 | 22800 | 22850 | 22800 | 210 |
| 439 | 20231204 | 124500 | 3085416500 | 22800 | 22800 | 22800 | 22800 | 148 |
| 440 | 20231204 | 124400 | 3082042100 | 22800 | 22800 | 22850 | 22800 | 115 |
| 441 | 20231204 | 124300 | 3079419000 | 22800 | 22700 | 22800 | 22700 | 1145 |
| 442 | 20231204 | 124200 | 3053343950 | 22700 | 22700 | 22750 | 22700 | 213 |
| 443 | 20231204 | 124100 | 3048505100 | 22750 | 22700 | 22750 | 22700 | 114 |
| 444 | 20231204 | 124000 | 3045912100 | 22700 | 22750 | 22750 | 22700 | 400 |
| 445 | 20231204 | 123900 | 3036822100 | 22750 | 22750 | 22800 | 22700 | 284 |
| 446 | 20231204 | 123800 | 3030365050 | 22800 | 22650 | 22800 | 22650 | 780 |
| 447 | 20231204 | 123700 | 3012614950 | 22650 | 22700 | 22700 | 22650 | 108 |
| 448 | 20231204 | 123600 | 3010163700 | 22700 | 22650 | 22700 | 22650 | 1059 |
| 449 | 20231204 | 123500 | 2986134950 | 22650 | 22600 | 22650 | 22600 | 1612 |
| 450 | 20231204 | 123400 | 2949631650 | 22550 | 22600 | 22600 | 22550 | 1399 |
| 451 | 20231204 | 123300 | 2918016850 | 22600 | 22600 | 22600 | 22600 | 91 |
| 452 | 20231204 | 123200 | 2915960250 | 22600 | 22600 | 22600 | 22600 | 111 |
| 453 | 20231204 | 123100 | 2913451650 | 22600 | 22600 | 22600 | 22600 | 38 |
| 454 | 20231204 | 123000 | 2912592850 | 22600 | 22600 | 22600 | 22600 | 144 |
| 455 | 20231204 | 122900 | 2909338450 | 22600 | 22600 | 22600 | 22600 | 476 |
| 456 | 20231204 | 122800 | 2898580850 | 22650 | 22600 | 22650 | 22600 | 117 |
| 457 | 20231204 | 122700 | 2895932650 | 22600 | 22650 | 22650 | 22600 | 208 |
| 458 | 20231204 | 122600 | 2891231750 | 22600 | 22600 | 22600 | 22600 | 11 |
| 459 | 20231204 | 122500 | 2890983150 | 22600 | 22600 | 22600 | 22600 | 119 |
| 460 | 20231204 | 122400 | 2888293750 | 22650 | 22600 | 22650 | 22600 | 40 |
| 461 | 20231204 | 122300 | 2887389500 | 22600 | 22600 | 22600 | 22550 | 436 |
| 462 | 20231204 | 122200 | 2877540050 | 22550 | 22600 | 22600 | 22550 | 53 |
| 463 | 20231204 | 122100 | 2876344850 | 22550 | 22550 | 22550 | 22550 | 2 |
| 464 | 20231204 | 122000 | 2876299750 | 22550 | 22600 | 22600 | 22550 | 382 |
| 465 | 20231204 | 121900 | 2867670750 | 22600 | 22600 | 22600 | 22600 | 1 |
| 466 | 20231204 | 121800 | 2867648150 | 22600 | 22600 | 22650 | 22600 | 1128 |
| 467 | 20231204 | 121700 | 2842155150 | 22600 | 22600 | 22600 | 22600 | 10 |
| 468 | 20231204 | 121600 | 2841929150 | 22600 | 22600 | 22600 | 22600 | 116 |
| 469 | 20231204 | 121500 | 2839307550 | 22600 | 22600 | 22600 | 22600 | 49 |
| 470 | 20231204 | 121400 | 2838200150 | 22600 | 22600 | 22600 | 22600 | 0 |
| 471 | 20231204 | 121300 | 2838200150 | 22600 | 22600 | 22600 | 22600 | 613 |
| 472 | 20231204 | 121200 | 2824346350 | 22650 | 22600 | 22650 | 22600 | 87 |
| 473 | 20231204 | 121100 | 2822377150 | 22600 | 22600 | 22600 | 22600 | 102 |
| 474 | 20231204 | 121000 | 2820071950 | 22600 | 22600 | 22600 | 22600 | 13 |
| 475 | 20231204 | 120900 | 2819778150 | 22600 | 22600 | 22600 | 22600 | 194 |
| 476 | 20231204 | 120800 | 2815393750 | 22600 | 22600 | 22600 | 22600 | 954 |
| 477 | 20231204 | 120700 | 2793833350 | 22550 | 22550 | 22550 | 22550 | 36 |
| 478 | 20231204 | 120600 | 2793021550 | 22550 | 22550 | 22600 | 22550 | 193 |
| 479 | 20231204 | 120500 | 2788669350 | 22550 | 22550 | 22550 | 22500 | 365 |
| 480 | 20231204 | 120400 | 2780439800 | 22550 | 22500 | 22550 | 22500 | 112 |
| 481 | 20231204 | 120300 | 2777918850 | 22500 | 22500 | 22500 | 22500 | 500 |
| 482 | 20231204 | 120200 | 2766668850 | 22500 | 22500 | 22500 | 22500 | 141 |
| 483 | 20231204 | 120100 | 2763496350 | 22550 | 22550 | 22550 | 22550 | 217 |
| 484 | 20231204 | 120000 | 2758603000 | 22550 | 22550 | 22550 | 22500 | 112 |
| 485 | 20231204 | 115900 | 2756077900 | 22500 | 22550 | 22550 | 22500 | 106 |
| 486 | 20231204 | 115800 | 2753691750 | 22500 | 22500 | 22500 | 22500 | 34 |
| 487 | 20231204 | 115700 | 2752926750 | 22500 | 22500 | 22500 | 22500 | 142 |
| 488 | 20231204 | 115600 | 2749731750 | 22500 | 22500 | 22500 | 22500 | 502 |
| 489 | 20231204 | 115500 | 2738436750 | 22500 | 22500 | 22500 | 22500 | 236 |
| 490 | 20231204 | 115400 | 2733126750 | 22500 | 22500 | 22500 | 22500 | 1 |
| 491 | 20231204 | 115300 | 2733104250 | 22500 | 22500 | 22500 | 22500 | 16 |
| 492 | 20231204 | 115200 | 2732744250 | 22500 | 22500 | 22500 | 22500 | 206 |
| 493 | 20231204 | 115100 | 2728109250 | 22500 | 22500 | 22500 | 22500 | 10 |
| 494 | 20231204 | 115000 | 2727884250 | 22500 | 22500 | 22500 | 22500 | 83 |
| 495 | 20231204 | 114900 | 2726016750 | 22500 | 22500 | 22500 | 22500 | 10 |
| 496 | 20231204 | 114800 | 2725791750 | 22500 | 22550 | 22550 | 22500 | 549 |
| 497 | 20231204 | 114700 | 2713422600 | 22500 | 22550 | 22550 | 22500 | 17 |
| 498 | 20231204 | 114600 | 2713039750 | 22550 | 22500 | 22550 | 22500 | 40 |
| 499 | 20231204 | 114500 | 2712138250 | 22550 | 22500 | 22550 | 22500 | 299 |
| 500 | 20231204 | 114400 | 2705405750 | 22500 | 22500 | 22550 | 22500 | 45 |
| 501 | 20231204 | 114300 | 2704391700 | 22500 | 22500 | 22500 | 22500 | 82 |
| 502 | 20231204 | 114200 | 2702546700 | 22500 | 22550 | 22550 | 22500 | 124 |
| 503 | 20231204 | 114100 | 2699755450 | 22550 | 22500 | 22550 | 22500 | 132 |
| 504 | 20231204 | 114000 | 2696785150 | 22500 | 22500 | 22500 | 22500 | 90 |
| 505 | 20231204 | 113900 | 2694760150 | 22500 | 22500 | 22500 | 22500 | 1 |
| 506 | 20231204 | 113800 | 2694737650 | 22500 | 22500 | 22500 | 22500 | 494 |
| 507 | 20231204 | 113700 | 2683622650 | 22450 | 22450 | 22450 | 22450 | 45 |
| 508 | 20231204 | 113600 | 2682612400 | 22450 | 22500 | 22500 | 22450 | 184 |
| 509 | 20231204 | 113500 | 2678476600 | 22500 | 22450 | 22500 | 22450 | 440 |
| 510 | 20231204 | 113400 | 2668590450 | 22450 | 22400 | 22450 | 22400 | 153 |
| 511 | 20231204 | 113300 | 2665159700 | 22450 | 22400 | 22450 | 22400 | 272 |
| 512 | 20231204 | 113200 | 2659058800 | 22400 | 22400 | 22450 | 22400 | 34 |
| 513 | 20231204 | 113100 | 2658297150 | 22400 | 22400 | 22450 | 22400 | 141 |
| 514 | 20231204 | 113000 | 2655138350 | 22400 | 22400 | 22400 | 22400 | 21 |
| 515 | 20231204 | 112900 | 2654667950 | 22400 | 22450 | 22450 | 22400 | 145 |
| 516 | 20231204 | 112800 | 2651417300 | 22450 | 22400 | 22450 | 22400 | 153 |
| 517 | 20231204 | 112700 | 2647985050 | 22400 | 22400 | 22400 | 22400 | 964 |
| 518 | 20231204 | 112600 | 2626391450 | 22400 | 22450 | 22450 | 22400 | 135 |
| 519 | 20231204 | 112500 | 2623364950 | 22400 | 22400 | 22450 | 22400 | 31 |
| 520 | 20231204 | 112400 | 2622670300 | 22450 | 22400 | 22450 | 22350 | 888 |
| 521 | 20231204 | 112300 | 2602780300 | 22400 | 22400 | 22400 | 22400 | 2 |
| 522 | 20231204 | 112200 | 2602735500 | 22400 | 22400 | 22400 | 22400 | 138 |
| 523 | 20231204 | 112100 | 2599644300 | 22400 | 22400 | 22400 | 22400 | 38 |
| 524 | 20231204 | 112000 | 2598793100 | 22400 | 22400 | 22400 | 22400 | 123 |
| 525 | 20231204 | 111900 | 2596037900 | 22400 | 22400 | 22400 | 22400 | 324 |
| 526 | 20231204 | 111800 | 2588780300 | 22400 | 22400 | 22400 | 22400 | 764 |
| 527 | 20231204 | 111700 | 2571666700 | 22400 | 22400 | 22400 | 22400 | 355 |
| 528 | 20231204 | 111600 | 2563714700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 529 | 20231204 | 111500 | 2563714700 | 22400 | 22450 | 22450 | 22400 | 333 |
| 530 | 20231204 | 111400 | 2556255400 | 22450 | 22450 | 22450 | 22450 | 1 |
| 531 | 20231204 | 111300 | 2556232950 | 22450 | 22400 | 22450 | 22400 | 119 |
| 532 | 20231204 | 111200 | 2553566150 | 22400 | 22450 | 22450 | 22400 | 631 |
| 533 | 20231204 | 111100 | 2539430200 | 22400 | 22400 | 22450 | 22400 | 202 |
| 534 | 20231204 | 111000 | 2534902300 | 22400 | 22400 | 22400 | 22400 | 82 |
| 535 | 20231204 | 110900 | 2533065500 | 22400 | 22450 | 22450 | 22400 | 466 |
| 536 | 20231204 | 110800 | 2522604300 | 22400 | 22400 | 22400 | 22400 | 126 |
| 537 | 20231204 | 110700 | 2519781900 | 22400 | 22400 | 22400 | 22400 | 0 |
| 538 | 20231204 | 110600 | 2519781900 | 22400 | 22400 | 22400 | 22400 | 419 |
| 539 | 20231204 | 110500 | 2510396300 | 22400 | 22400 | 22400 | 22400 | 115 |
| 540 | 20231204 | 110400 | 2507820300 | 22400 | 22400 | 22400 | 22400 | 110 |
| 541 | 20231204 | 110300 | 2505356300 | 22400 | 22400 | 22400 | 22400 | 83 |
| 542 | 20231204 | 110200 | 2503497100 | 22400 | 22400 | 22400 | 22400 | 407 |
| 543 | 20231204 | 110100 | 2494380300 | 22400 | 22400 | 22450 | 22350 | 713 |
| 544 | 20231204 | 110000 | 2478411750 | 22350 | 22350 | 22400 | 22350 | 632 |
| 545 | 20231204 | 105900 | 2464283000 | 22400 | 22400 | 22400 | 22350 | 633 |
| 546 | 20231204 | 105800 | 2450106300 | 22350 | 22350 | 22350 | 22350 | 142 |
| 547 | 20231204 | 105700 | 2446932600 | 22400 | 22350 | 22400 | 22350 | 555 |
| 548 | 20231204 | 105600 | 2434515150 | 22350 | 22400 | 22400 | 22350 | 83 |
| 549 | 20231204 | 105500 | 2432660050 | 22350 | 22400 | 22400 | 22350 | 512 |
| 550 | 20231204 | 105400 | 2421212200 | 22400 | 22350 | 22400 | 22350 | 384 |
| 551 | 20231204 | 105300 | 2412629100 | 22450 | 22350 | 22450 | 22350 | 400 |
| 552 | 20231204 | 105200 | 2403666600 | 22350 | 22400 | 22400 | 22350 | 708 |
| 553 | 20231204 | 105100 | 2387842250 | 22400 | 22400 | 22400 | 22400 | 549 |
| 554 | 20231204 | 105000 | 2375544650 | 22400 | 22400 | 22400 | 22400 | 108 |
| 555 | 20231204 | 104900 | 2373125450 | 22500 | 22450 | 22500 | 22350 | 613 |
| 556 | 20231204 | 104800 | 2359395400 | 22400 | 22400 | 22400 | 22400 | 62 |
| 557 | 20231204 | 104700 | 2358006600 | 22400 | 22450 | 22450 | 22400 | 842 |
| 558 | 20231204 | 104600 | 2339144800 | 22400 | 22400 | 22400 | 22400 | 263 |
| 559 | 20231204 | 104500 | 2333253600 | 22400 | 22400 | 22450 | 22400 | 98 |
| 560 | 20231204 | 104400 | 2331055250 | 22450 | 22500 | 22500 | 22450 | 1038 |
| 561 | 20231204 | 104300 | 2307705800 | 22450 | 22450 | 22450 | 22450 | 9 |
| 562 | 20231204 | 104200 | 2307503750 | 22450 | 22450 | 22450 | 22450 | 195 |
| 563 | 20231204 | 104100 | 2303126000 | 22400 | 22400 | 22450 | 22400 | 408 |
| 564 | 20231204 | 104000 | 2293968500 | 22400 | 22400 | 22400 | 22350 | 86 |
| 565 | 20231204 | 103900 | 2292045150 | 22400 | 22400 | 22400 | 22400 | 25 |
| 566 | 20231204 | 103800 | 2291485150 | 22350 | 22400 | 22400 | 22350 | 1447 |
| 567 | 20231204 | 103700 | 2259074450 | 22450 | 22400 | 22450 | 22400 | 376 |
| 568 | 20231204 | 103600 | 2250651800 | 22450 | 22450 | 22450 | 22450 | 2 |
| 569 | 20231204 | 103500 | 2250606900 | 22400 | 22400 | 22400 | 22400 | 151 |
| 570 | 20231204 | 103400 | 2247224500 | 22450 | 22450 | 22450 | 22450 | 49 |
| 571 | 20231204 | 103300 | 2246124450 | 22400 | 22400 | 22450 | 22400 | 297 |
| 572 | 20231204 | 103200 | 2239471400 | 22450 | 22450 | 22450 | 22450 | 68 |
| 573 | 20231204 | 103100 | 2237944800 | 22450 | 22450 | 22500 | 22450 | 271 |
| 574 | 20231204 | 103000 | 2231859800 | 22450 | 22450 | 22450 | 22450 | 113 |
| 575 | 20231204 | 102900 | 2229322950 | 22450 | 22450 | 22450 | 22400 | 171 |
| 576 | 20231204 | 102800 | 2225485500 | 22400 | 22450 | 22450 | 22400 | 191 |
| 577 | 20231204 | 102700 | 2221206100 | 22450 | 22450 | 22450 | 22400 | 230 |
| 578 | 20231204 | 102600 | 2216042650 | 22400 | 22450 | 22450 | 22400 | 217 |
| 579 | 20231204 | 102500 | 2211181700 | 22450 | 22450 | 22450 | 22450 | 1135 |
| 580 | 20231204 | 102400 | 2185700950 | 22400 | 22400 | 22450 | 22350 | 1103 |
| 581 | 20231204 | 102300 | 2160991750 | 22400 | 22450 | 22450 | 22400 | 117 |
| 582 | 20231204 | 102200 | 2158370650 | 22450 | 22400 | 22450 | 22350 | 324 |
| 583 | 20231204 | 102100 | 2151115600 | 22400 | 22350 | 22400 | 22350 | 201 |
| 584 | 20231204 | 102000 | 2146619700 | 22350 | 22350 | 22400 | 22350 | 88 |
| 585 | 20231204 | 101900 | 2144652700 | 22400 | 22400 | 22400 | 22400 | 2682 |
| 586 | 20231204 | 101800 | 2084575900 | 22400 | 22400 | 22450 | 22400 | 778 |
| 587 | 20231204 | 101700 | 2067148200 | 22400 | 22450 | 22450 | 22400 | 843 |
| 588 | 20231204 | 101600 | 2048228650 | 22450 | 22450 | 22450 | 22450 | 639 |
| 589 | 20231204 | 101500 | 2033883100 | 22450 | 22500 | 22500 | 22450 | 180 |
| 590 | 20231204 | 101400 | 2029834350 | 22500 | 22500 | 22500 | 22500 | 150 |
| 591 | 20231204 | 101300 | 2026459350 | 22550 | 22500 | 22550 | 22500 | 11 |
| 592 | 20231204 | 101200 | 2026211800 | 22500 | 22500 | 22500 | 22500 | 93 |
| 593 | 20231204 | 101100 | 2024119300 | 22500 | 22500 | 22500 | 22500 | 66 |
| 594 | 20231204 | 101000 | 2022634300 | 22500 | 22500 | 22500 | 22500 | 199 |
| 595 | 20231204 | 100900 | 2018156800 | 22500 | 22500 | 22550 | 22450 | 239 |
| 596 | 20231204 | 100800 | 2012782400 | 22500 | 22550 | 22550 | 22500 | 1434 |
| 597 | 20231204 | 100700 | 1980517150 | 22550 | 22500 | 22550 | 22500 | 161 |
| 598 | 20231204 | 100600 | 1976894100 | 22500 | 22550 | 22550 | 22500 | 110 |
| 599 | 20231204 | 100500 | 1974414100 | 22500 | 22550 | 22600 | 22500 | 1115 |
| 600 | 20231204 | 100400 | 1949275200 | 22550 | 22550 | 22600 | 22550 | 297 |
| 601 | 20231204 | 100300 | 1942577650 | 22550 | 22550 | 22550 | 22550 | 35 |
| 602 | 20231204 | 100200 | 1941788400 | 22550 | 22600 | 22600 | 22550 | 144 |
| 603 | 20231204 | 100100 | 1938538300 | 22500 | 22550 | 22600 | 22500 | 59 |
| 604 | 20231204 | 100000 | 1937209800 | 22600 | 22550 | 22600 | 22500 | 198 |
| 605 | 20231204 | 095900 | 1932744150 | 22550 | 22500 | 22550 | 22450 | 126 |
| 606 | 20231204 | 095800 | 1929908600 | 22500 | 22500 | 22500 | 22450 | 134 |
| 607 | 20231204 | 095700 | 1926899850 | 22450 | 22450 | 22450 | 22450 | 10 |
| 608 | 20231204 | 095600 | 1926675350 | 22450 | 22500 | 22500 | 22450 | 88 |
| 609 | 20231204 | 095500 | 1924698350 | 22500 | 22450 | 22500 | 22400 | 114 |
| 610 | 20231204 | 095400 | 1922138750 | 22400 | 22400 | 22500 | 22400 | 1125 |
| 611 | 20231204 | 095300 | 1896882450 | 22450 | 22450 | 22450 | 22450 | 548 |
| 612 | 20231204 | 095200 | 1884579850 | 22450 | 22450 | 22450 | 22450 | 1023 |
| 613 | 20231204 | 095100 | 1861613500 | 22450 | 22500 | 22500 | 22450 | 305 |
| 614 | 20231204 | 095000 | 1854757100 | 22500 | 22450 | 22500 | 22450 | 122 |
| 615 | 20231204 | 094900 | 1852013600 | 22500 | 22500 | 22500 | 22500 | 493 |
| 616 | 20231204 | 094800 | 1840921100 | 22450 | 22450 | 22450 | 22450 | 572 |
| 617 | 20231204 | 094700 | 1828079700 | 22450 | 22500 | 22500 | 22450 | 737 |
| 618 | 20231204 | 094600 | 1811533400 | 22450 | 22450 | 22450 | 22450 | 154 |
| 619 | 20231204 | 094500 | 1808076100 | 22450 | 22500 | 22500 | 22450 | 207 |
| 620 | 20231204 | 094400 | 1803428700 | 22450 | 22500 | 22500 | 22450 | 1687 |
| 621 | 20231204 | 094300 | 1765509300 | 22500 | 22450 | 22500 | 22450 | 651 |
| 622 | 20231204 | 094200 | 1750862400 | 22450 | 22550 | 22550 | 22450 | 200 |
| 623 | 20231204 | 094100 | 1746366300 | 22550 | 22600 | 22600 | 22500 | 832 |
| 624 | 20231204 | 094000 | 1727626250 | 22600 | 22700 | 22700 | 22450 | 2317 |
| 625 | 20231204 | 093900 | 1675415550 | 22650 | 22650 | 22650 | 22550 | 1785 |
| 626 | 20231204 | 093800 | 1635024850 | 22600 | 22600 | 22650 | 22600 | 1138 |
| 627 | 20231204 | 093700 | 1609297800 | 22650 | 22700 | 22700 | 22600 | 2283 |
| 628 | 20231204 | 093600 | 1557644900 | 22700 | 22750 | 22800 | 22650 | 5237 |
| 629 | 20231204 | 093500 | 1438604900 | 22750 | 22800 | 22800 | 22700 | 4871 |
| 630 | 20231204 | 093400 | 1327624750 | 22750 | 22550 | 22800 | 22550 | 4464 |
| 631 | 20231204 | 093300 | 1226369500 | 22600 | 22550 | 22600 | 22550 | 1137 |
| 632 | 20231204 | 093200 | 1200719100 | 22550 | 22500 | 22550 | 22500 | 387 |
| 633 | 20231204 | 093100 | 1191999700 | 22550 | 22500 | 22550 | 22500 | 400 |
| 634 | 20231204 | 093000 | 1182991450 | 22500 | 22450 | 22500 | 22450 | 805 |
| 635 | 20231204 | 092900 | 1164883500 | 22450 | 22450 | 22450 | 22400 | 1320 |
| 636 | 20231204 | 092800 | 1135289300 | 22450 | 22400 | 22450 | 22350 | 307 |
| 637 | 20231204 | 092700 | 1128408000 | 22350 | 22450 | 22450 | 22350 | 1026 |
| 638 | 20231204 | 092600 | 1105450950 | 22450 | 22450 | 22450 | 22450 | 122 |
| 639 | 20231204 | 092500 | 1102712050 | 22400 | 22400 | 22450 | 22350 | 499 |
| 640 | 20231204 | 092400 | 1091518200 | 22350 | 22350 | 22400 | 22300 | 921 |
| 641 | 20231204 | 092300 | 1070934150 | 22350 | 22350 | 22400 | 22350 | 820 |
| 642 | 20231204 | 092200 | 1052602850 | 22300 | 22400 | 22400 | 22300 | 3825 |
| 643 | 20231204 | 092100 | 967088050 | 22400 | 22400 | 22450 | 22400 | 2273 |
| 644 | 20231204 | 092000 | 916160300 | 22400 | 22450 | 22450 | 22400 | 366 |
| 645 | 20231204 | 091900 | 907960900 | 22450 | 22450 | 22450 | 22400 | 376 |
| 646 | 20231204 | 091800 | 899520450 | 22450 | 22550 | 22650 | 22450 | 2612 |
| 647 | 20231204 | 091700 | 840703800 | 22550 | 22500 | 22550 | 22500 | 621 |
| 648 | 20231204 | 091600 | 826721250 | 22500 | 22450 | 22500 | 22450 | 145 |
| 649 | 20231204 | 091500 | 823461200 | 22500 | 22500 | 22500 | 22500 | 421 |
| 650 | 20231204 | 091400 | 813988700 | 22500 | 22450 | 22500 | 22450 | 108 |
| 651 | 20231204 | 091300 | 811561200 | 22450 | 22450 | 22500 | 22450 | 503 |
| 652 | 20231204 | 091200 | 800268450 | 22400 | 22350 | 22400 | 22350 | 479 |
| 653 | 20231204 | 091100 | 789552550 | 22350 | 22250 | 22350 | 22250 | 65 |
| 654 | 20231204 | 091000 | 788106200 | 22300 | 22250 | 22300 | 22250 | 255 |
| 655 | 20231204 | 090900 | 782426850 | 22250 | 22350 | 22350 | 22250 | 4009 |
| 656 | 20231204 | 090800 | 693059050 | 22450 | 22350 | 22450 | 22300 | 2020 |
| 657 | 20231204 | 090700 | 647901750 | 22350 | 22350 | 22450 | 22300 | 2031 |
| 658 | 20231204 | 090600 | 602518450 | 22350 | 22450 | 22450 | 22300 | 4813 |
| 659 | 20231204 | 090500 | 494796950 | 22450 | 22500 | 22500 | 22450 | 2770 |
| 660 | 20231204 | 090400 | 432575200 | 22550 | 22500 | 22550 | 22450 | 1699 |
| 661 | 20231204 | 090300 | 394347800 | 22500 | 22500 | 22550 | 22500 | 1666 |
| 662 | 20231204 | 090200 | 356862700 | 22500 | 22450 | 22550 | 22450 | 685 |
| 663 | 20231204 | 090100 | 341460750 | 22550 | 22700 | 22700 | 22450 | 7966 |
| 664 | 20231204 | 090000 | 161589250 | 22700 | 22800 | 22850 | 22700 | 6835 |