38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 210400 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 10350 |
| 3 | 20231207 | 210300 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 4 | 20231207 | 210200 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 5 | 20231207 | 210100 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 6 | 20231207 | 210000 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 7 | 20231207 | 205900 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 8 | 20231207 | 205800 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 9 | 20231207 | 205700 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 10 | 20231207 | 205600 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 11 | 20231207 | 205500 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 12 | 20231207 | 205400 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 13 | 20231207 | 205300 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 14 | 20231207 | 205200 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 15 | 20231207 | 205100 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 16 | 20231207 | 205000 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 17 | 20231207 | 204900 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 18 | 20231207 | 204800 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 19 | 20231207 | 204700 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 20 | 20231207 | 204600 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 21 | 20231207 | 204500 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 22 | 20231207 | 204400 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 23 | 20231207 | 204300 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 24 | 20231207 | 204200 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 25 | 20231207 | 204100 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 26 | 20231207 | 204000 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 27 | 20231207 | 203900 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 28 | 20231207 | 203800 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 29 | 20231207 | 203700 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 30 | 20231207 | 203600 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 31 | 20231207 | 203500 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 32 | 20231207 | 203400 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 10350 |
| 33 | 20231207 | 203300 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 34 | 20231207 | 203200 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 35 | 20231207 | 203100 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 36 | 20231207 | 203000 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 37 | 20231207 | 202900 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 38 | 20231207 | 202800 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 39 | 20231207 | 202700 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 40 | 20231207 | 202600 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 41 | 20231207 | 202500 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 42 | 20231207 | 202400 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 43 | 20231207 | 202300 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 44 | 20231207 | 202200 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 45 | 20231207 | 202100 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 46 | 20231207 | 202000 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 47 | 20231207 | 201900 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 48 | 20231207 | 201800 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 49 | 20231207 | 201700 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 50 | 20231207 | 201600 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 51 | 20231207 | 201500 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 52 | 20231207 | 201400 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 53 | 20231207 | 201300 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 54 | 20231207 | 201200 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 55 | 20231207 | 201100 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 56 | 20231207 | 201000 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 57 | 20231207 | 200900 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 58 | 20231207 | 200800 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 59 | 20231207 | 200700 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 60 | 20231207 | 200600 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 61 | 20231207 | 200500 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 62 | 20231207 | 200400 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 10350 |
| 63 | 20231207 | 200300 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 64 | 20231207 | 200200 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 65 | 20231207 | 200100 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 66 | 20231207 | 200000 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 67 | 20231207 | 195900 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 68 | 20231207 | 195800 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 69 | 20231207 | 195700 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 70 | 20231207 | 195600 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 71 | 20231207 | 195500 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 72 | 20231207 | 195400 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 73 | 20231207 | 195300 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 74 | 20231207 | 195200 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 75 | 20231207 | 195100 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 76 | 20231207 | 195000 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 77 | 20231207 | 194900 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 78 | 20231207 | 194800 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 79 | 20231207 | 194700 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 80 | 20231207 | 194600 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 81 | 20231207 | 194500 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 82 | 20231207 | 194400 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 83 | 20231207 | 194300 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 84 | 20231207 | 194200 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 85 | 20231207 | 194100 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 86 | 20231207 | 194000 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 87 | 20231207 | 193900 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 88 | 20231207 | 193800 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 89 | 20231207 | 193700 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 90 | 20231207 | 193600 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 91 | 20231207 | 193500 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 92 | 20231207 | 193400 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 10350 |
| 93 | 20231207 | 193300 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 94 | 20231207 | 193200 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 95 | 20231207 | 193100 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 96 | 20231207 | 193000 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 97 | 20231207 | 192900 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 98 | 20231207 | 192800 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 99 | 20231207 | 192700 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 100 | 20231207 | 192600 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 101 | 20231207 | 192500 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 102 | 20231207 | 192400 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 103 | 20231207 | 192300 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 104 | 20231207 | 192200 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 105 | 20231207 | 192100 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 106 | 20231207 | 192000 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 107 | 20231207 | 191900 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 108 | 20231207 | 191800 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 109 | 20231207 | 191700 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 110 | 20231207 | 191600 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 111 | 20231207 | 191500 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 112 | 20231207 | 191400 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 113 | 20231207 | 191300 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 114 | 20231207 | 191200 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 115 | 20231207 | 191100 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 116 | 20231207 | 191000 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 117 | 20231207 | 190900 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 118 | 20231207 | 190800 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 119 | 20231207 | 190700 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 120 | 20231207 | 190600 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 121 | 20231207 | 190500 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 122 | 20231207 | 190400 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 10350 |
| 123 | 20231207 | 190300 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 124 | 20231207 | 190200 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 125 | 20231207 | 190100 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 126 | 20231207 | 190000 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 127 | 20231207 | 185900 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 128 | 20231207 | 185800 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 129 | 20231207 | 185700 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 130 | 20231207 | 185600 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 131 | 20231207 | 185500 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 132 | 20231207 | 185400 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 133 | 20231207 | 185300 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 134 | 20231207 | 185200 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 135 | 20231207 | 185100 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 136 | 20231207 | 185000 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 137 | 20231207 | 184900 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 138 | 20231207 | 184800 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 139 | 20231207 | 184700 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 140 | 20231207 | 184600 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 141 | 20231207 | 184500 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 142 | 20231207 | 184400 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 143 | 20231207 | 184300 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 144 | 20231207 | 184200 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 145 | 20231207 | 184100 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 146 | 20231207 | 184000 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 147 | 20231207 | 183900 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 148 | 20231207 | 183800 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 149 | 20231207 | 183700 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 150 | 20231207 | 183600 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 151 | 20231207 | 183500 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 152 | 20231207 | 183400 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 10350 |
| 153 | 20231207 | 183300 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 154 | 20231207 | 183200 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 155 | 20231207 | 183100 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 156 | 20231207 | 183000 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 157 | 20231207 | 182900 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 158 | 20231207 | 182800 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 159 | 20231207 | 182700 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 160 | 20231207 | 182600 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 161 | 20231207 | 182500 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 162 | 20231207 | 182400 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 163 | 20231207 | 182300 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 164 | 20231207 | 182200 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 165 | 20231207 | 182100 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 166 | 20231207 | 182000 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 167 | 20231207 | 181900 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 168 | 20231207 | 181800 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 169 | 20231207 | 181700 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 170 | 20231207 | 181600 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 171 | 20231207 | 181500 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 172 | 20231207 | 181400 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 173 | 20231207 | 181300 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 174 | 20231207 | 181200 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 175 | 20231207 | 181100 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 176 | 20231207 | 181000 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 177 | 20231207 | 180900 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 178 | 20231207 | 180800 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 179 | 20231207 | 180700 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 180 | 20231207 | 180600 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 181 | 20231207 | 180500 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 182 | 20231207 | 180400 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 10350 |
| 183 | 20231207 | 180300 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 184 | 20231207 | 180200 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 185 | 20231207 | 180100 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 186 | 20231207 | 180000 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 187 | 20231207 | 175900 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 188 | 20231207 | 175800 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 189 | 20231207 | 175700 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 190 | 20231207 | 175600 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 191 | 20231207 | 175500 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 192 | 20231207 | 175400 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 193 | 20231207 | 175300 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 194 | 20231207 | 175200 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 195 | 20231207 | 175100 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 196 | 20231207 | 175000 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 197 | 20231207 | 174900 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 198 | 20231207 | 174800 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 199 | 20231207 | 174700 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 200 | 20231207 | 174600 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 201 | 20231207 | 174500 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 202 | 20231207 | 174400 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 203 | 20231207 | 174300 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 204 | 20231207 | 174200 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 205 | 20231207 | 174100 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 206 | 20231207 | 174000 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 207 | 20231207 | 173900 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 208 | 20231207 | 173800 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 209 | 20231207 | 173700 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 210 | 20231207 | 173600 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 211 | 20231207 | 173500 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 212 | 20231207 | 173400 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 10350 |
| 213 | 20231207 | 173300 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 214 | 20231207 | 173200 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 215 | 20231207 | 173100 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 216 | 20231207 | 173000 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 217 | 20231207 | 172900 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 218 | 20231207 | 172800 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 219 | 20231207 | 172700 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 220 | 20231207 | 172600 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 221 | 20231207 | 172500 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 222 | 20231207 | 172400 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 223 | 20231207 | 172300 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 224 | 20231207 | 172200 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 225 | 20231207 | 172100 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 226 | 20231207 | 172000 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 227 | 20231207 | 171900 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 228 | 20231207 | 171800 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 229 | 20231207 | 171700 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 230 | 20231207 | 171600 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 231 | 20231207 | 171500 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 232 | 20231207 | 171400 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 233 | 20231207 | 171300 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 234 | 20231207 | 171200 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 235 | 20231207 | 171100 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 236 | 20231207 | 171000 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 237 | 20231207 | 170900 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 238 | 20231207 | 170800 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 239 | 20231207 | 170700 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 240 | 20231207 | 170600 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 241 | 20231207 | 170500 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 242 | 20231207 | 170400 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 10350 |
| 243 | 20231207 | 170300 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 244 | 20231207 | 170200 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 245 | 20231207 | 170100 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 246 | 20231207 | 170000 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 247 | 20231207 | 165900 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 248 | 20231207 | 165800 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 249 | 20231207 | 165700 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 250 | 20231207 | 165600 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 251 | 20231207 | 165500 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 252 | 20231207 | 165400 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 253 | 20231207 | 165300 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 254 | 20231207 | 165200 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 255 | 20231207 | 165100 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 256 | 20231207 | 165000 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 257 | 20231207 | 164900 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 258 | 20231207 | 164800 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 259 | 20231207 | 164700 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 260 | 20231207 | 164600 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 261 | 20231207 | 164500 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 262 | 20231207 | 164400 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 263 | 20231207 | 164300 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 264 | 20231207 | 164200 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 265 | 20231207 | 164100 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 266 | 20231207 | 164000 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 267 | 20231207 | 163900 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 268 | 20231207 | 163800 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 269 | 20231207 | 163700 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 270 | 20231207 | 163600 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 271 | 20231207 | 163500 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 272 | 20231207 | 163400 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 10350 |
| 273 | 20231207 | 163300 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 274 | 20231207 | 163200 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 275 | 20231207 | 163100 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 276 | 20231207 | 163000 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 277 | 20231207 | 162900 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 278 | 20231207 | 162800 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 279 | 20231207 | 162700 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 280 | 20231207 | 162600 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 281 | 20231207 | 162500 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 282 | 20231207 | 162400 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 283 | 20231207 | 162300 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 284 | 20231207 | 162200 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 285 | 20231207 | 162100 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 286 | 20231207 | 162000 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 287 | 20231207 | 161900 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 288 | 20231207 | 161800 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 289 | 20231207 | 161700 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 290 | 20231207 | 161600 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 291 | 20231207 | 161500 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 292 | 20231207 | 161400 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 293 | 20231207 | 161300 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 294 | 20231207 | 161200 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 295 | 20231207 | 161100 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 296 | 20231207 | 161000 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 297 | 20231207 | 160900 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 298 | 20231207 | 160800 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 299 | 20231207 | 160700 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 300 | 20231207 | 160600 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 301 | 20231207 | 160500 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 302 | 20231207 | 160400 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 10350 |
| 303 | 20231207 | 160300 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 304 | 20231207 | 160200 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 305 | 20231207 | 160100 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 306 | 20231207 | 160000 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 307 | 20231207 | 155900 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 308 | 20231207 | 155800 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 309 | 20231207 | 155700 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 310 | 20231207 | 155600 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 311 | 20231207 | 155500 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 312 | 20231207 | 155400 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 313 | 20231207 | 155300 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 314 | 20231207 | 155200 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 315 | 20231207 | 155100 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 316 | 20231207 | 155000 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 317 | 20231207 | 154900 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 318 | 20231207 | 154800 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 319 | 20231207 | 154700 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 320 | 20231207 | 154600 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 321 | 20231207 | 154500 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 322 | 20231207 | 154400 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 323 | 20231207 | 154300 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 324 | 20231207 | 154200 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 325 | 20231207 | 154100 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 326 | 20231207 | 154000 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 327 | 20231207 | 153900 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 328 | 20231207 | 153800 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 329 | 20231207 | 153700 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 330 | 20231207 | 153600 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 331 | 20231207 | 153500 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 332 | 20231207 | 153400 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 10350 |
| 333 | 20231207 | 153300 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 334 | 20231207 | 153200 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 335 | 20231207 | 153100 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 0 |
| 336 | 20231207 | 153000 | 7476083000 | 21900 | 21900 | 21900 | 21900 | 10350 |
| 337 | 20231207 | 152900 | 7249418000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 338 | 20231207 | 152800 | 7249418000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 339 | 20231207 | 152700 | 7249418000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 340 | 20231207 | 152600 | 7249418000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 341 | 20231207 | 152500 | 7249418000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 342 | 20231207 | 152400 | 7249418000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 343 | 20231207 | 152300 | 7249418000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 344 | 20231207 | 152200 | 7249418000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 345 | 20231207 | 152100 | 7249418000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 346 | 20231207 | 152000 | 7249418000 | 21600 | 21600 | 21600 | 21600 | 0 |
| 347 | 20231207 | 151900 | 7249418000 | 21600 | 21650 | 21700 | 21550 | 1933 |
| 348 | 20231207 | 151800 | 7207700700 | 21700 | 21600 | 21700 | 21550 | 1373 |
| 349 | 20231207 | 151700 | 7178057200 | 21600 | 21650 | 21700 | 21600 | 779 |
| 350 | 20231207 | 151600 | 7161226650 | 21650 | 21650 | 21650 | 21600 | 1335 |
| 351 | 20231207 | 151500 | 7132366250 | 21650 | 21650 | 21650 | 21600 | 1250 |
| 352 | 20231207 | 151400 | 7105349350 | 21650 | 21650 | 21650 | 21600 | 1014 |
| 353 | 20231207 | 151300 | 7083417500 | 21600 | 21650 | 21650 | 21600 | 719 |
| 354 | 20231207 | 151200 | 7067870650 | 21600 | 21650 | 21650 | 21600 | 756 |
| 355 | 20231207 | 151100 | 7051530800 | 21650 | 21650 | 21700 | 21600 | 1016 |
| 356 | 20231207 | 151000 | 7029545900 | 21700 | 21700 | 21700 | 21600 | 642 |
| 357 | 20231207 | 150900 | 7015651400 | 21700 | 21700 | 21700 | 21650 | 971 |
| 358 | 20231207 | 150800 | 6994616950 | 21700 | 21650 | 21700 | 21650 | 493 |
| 359 | 20231207 | 150700 | 6983926650 | 21650 | 21650 | 21700 | 21600 | 1002 |
| 360 | 20231207 | 150600 | 6962248100 | 21650 | 21700 | 21700 | 21650 | 1374 |
| 361 | 20231207 | 150500 | 6932455500 | 21700 | 21650 | 21700 | 21650 | 1060 |
| 362 | 20231207 | 150400 | 6909464300 | 21700 | 21700 | 21700 | 21650 | 1381 |
| 363 | 20231207 | 150300 | 6879524350 | 21800 | 21800 | 21800 | 21700 | 874 |
| 364 | 20231207 | 150200 | 6860530750 | 21700 | 21750 | 21800 | 21700 | 378 |
| 365 | 20231207 | 150100 | 6852309600 | 21750 | 21750 | 21800 | 21700 | 532 |
| 366 | 20231207 | 150000 | 6840747050 | 21750 | 21650 | 21750 | 21650 | 496 |
| 367 | 20231207 | 145900 | 6829976150 | 21700 | 21650 | 21750 | 21650 | 518 |
| 368 | 20231207 | 145800 | 6818743050 | 21700 | 21800 | 21800 | 21700 | 398 |
| 369 | 20231207 | 145700 | 6810076900 | 21800 | 21750 | 21800 | 21650 | 399 |
| 370 | 20231207 | 145600 | 6801406650 | 21700 | 21700 | 21750 | 21650 | 759 |
| 371 | 20231207 | 145500 | 6784928750 | 21750 | 21800 | 21800 | 21700 | 253 |
| 372 | 20231207 | 145400 | 6779419050 | 21700 | 21800 | 21800 | 21700 | 882 |
| 373 | 20231207 | 145300 | 6760255250 | 21800 | 21800 | 21800 | 21650 | 660 |
| 374 | 20231207 | 145200 | 6745907750 | 21700 | 21700 | 21800 | 21700 | 346 |
| 375 | 20231207 | 145100 | 6738387350 | 21750 | 21750 | 21750 | 21650 | 492 |
| 376 | 20231207 | 145000 | 6727710300 | 21750 | 21800 | 21800 | 21650 | 543 |
| 377 | 20231207 | 144900 | 6715922700 | 21650 | 21750 | 21800 | 21650 | 531 |
| 378 | 20231207 | 144800 | 6704395100 | 21750 | 21800 | 21800 | 21650 | 490 |
| 379 | 20231207 | 144700 | 6693751300 | 21800 | 21700 | 21800 | 21650 | 545 |
| 380 | 20231207 | 144600 | 6681905950 | 21700 | 21700 | 21800 | 21700 | 603 |
| 381 | 20231207 | 144500 | 6668798100 | 21800 | 21700 | 21800 | 21700 | 641 |
| 382 | 20231207 | 144400 | 6654865900 | 21700 | 21700 | 21750 | 21700 | 328 |
| 383 | 20231207 | 144300 | 6647735750 | 21750 | 21750 | 21750 | 21700 | 380 |
| 384 | 20231207 | 144200 | 6639472750 | 21700 | 21750 | 21800 | 21700 | 508 |
| 385 | 20231207 | 144100 | 6628425700 | 21750 | 21750 | 21800 | 21700 | 610 |
| 386 | 20231207 | 144000 | 6615170850 | 21700 | 21700 | 21800 | 21700 | 1039 |
| 387 | 20231207 | 143900 | 6592600550 | 21700 | 21750 | 21800 | 21650 | 492 |
| 388 | 20231207 | 143800 | 6581902100 | 21800 | 21700 | 21800 | 21700 | 278 |
| 389 | 20231207 | 143700 | 6575845250 | 21800 | 21800 | 21800 | 21650 | 463 |
| 390 | 20231207 | 143600 | 6565767150 | 21650 | 21800 | 21800 | 21650 | 511 |
| 391 | 20231207 | 143500 | 6554648100 | 21800 | 21750 | 21800 | 21700 | 1074 |
| 392 | 20231207 | 143400 | 6531321650 | 21750 | 21700 | 21750 | 21700 | 904 |
| 393 | 20231207 | 143300 | 6511694900 | 21650 | 21650 | 21700 | 21650 | 468 |
| 394 | 20231207 | 143200 | 6501552550 | 21650 | 21600 | 21700 | 21600 | 338 |
| 395 | 20231207 | 143100 | 6494242100 | 21700 | 21600 | 21700 | 21600 | 319 |
| 396 | 20231207 | 143000 | 6487338900 | 21600 | 21650 | 21700 | 21600 | 571 |
| 397 | 20231207 | 142900 | 6474978400 | 21650 | 21600 | 21700 | 21600 | 465 |
| 398 | 20231207 | 142800 | 6464914600 | 21600 | 21600 | 21700 | 21600 | 757 |
| 399 | 20231207 | 142700 | 6448532950 | 21650 | 21550 | 21650 | 21550 | 902 |
| 400 | 20231207 | 142600 | 6429050250 | 21550 | 21600 | 21600 | 21550 | 285 |
| 401 | 20231207 | 142500 | 6422907150 | 21600 | 21650 | 21650 | 21600 | 380 |
| 402 | 20231207 | 142400 | 6414695850 | 21600 | 21650 | 21650 | 21600 | 167 |
| 403 | 20231207 | 142300 | 6411088300 | 21600 | 21650 | 21650 | 21600 | 808 |
| 404 | 20231207 | 142200 | 6393602950 | 21650 | 21600 | 21650 | 21600 | 1772 |
| 405 | 20231207 | 142100 | 6355326850 | 21600 | 21550 | 21600 | 21550 | 3390 |
| 406 | 20231207 | 142000 | 6282148050 | 21550 | 21550 | 21600 | 21550 | 1142 |
| 407 | 20231207 | 141900 | 6257537400 | 21550 | 21550 | 21600 | 21550 | 1503 |
| 408 | 20231207 | 141800 | 6225147100 | 21550 | 21550 | 21600 | 21550 | 669 |
| 409 | 20231207 | 141700 | 6210729850 | 21550 | 21550 | 21600 | 21550 | 1723 |
| 410 | 20231207 | 141600 | 6173598750 | 21550 | 21600 | 21600 | 21550 | 721 |
| 411 | 20231207 | 141500 | 6158047000 | 21600 | 21600 | 21600 | 21550 | 327 |
| 412 | 20231207 | 141400 | 6150999600 | 21600 | 21600 | 21600 | 21550 | 296 |
| 413 | 20231207 | 141300 | 6144612150 | 21600 | 21600 | 21650 | 21550 | 2438 |
| 414 | 20231207 | 141200 | 6091979750 | 21600 | 21650 | 21650 | 21550 | 1778 |
| 415 | 20231207 | 141100 | 6053606950 | 21600 | 21600 | 21650 | 21550 | 1591 |
| 416 | 20231207 | 141000 | 6019271500 | 21600 | 21650 | 21700 | 21600 | 4746 |
| 417 | 20231207 | 140900 | 5916726400 | 21650 | 21700 | 21700 | 21650 | 1016 |
| 418 | 20231207 | 140800 | 5894726100 | 21700 | 21650 | 21700 | 21650 | 537 |
| 419 | 20231207 | 140700 | 5883099200 | 21650 | 21650 | 21700 | 21650 | 695 |
| 420 | 20231207 | 140600 | 5868051950 | 21650 | 21750 | 21750 | 21650 | 7011 |
| 421 | 20231207 | 140500 | 5715911200 | 21700 | 21750 | 21750 | 21700 | 961 |
| 422 | 20231207 | 140400 | 5695020100 | 21750 | 21700 | 21750 | 21700 | 893 |
| 423 | 20231207 | 140300 | 5675611250 | 21700 | 21750 | 21800 | 21700 | 431 |
| 424 | 20231207 | 140200 | 5666243800 | 21800 | 21800 | 21800 | 21750 | 233 |
| 425 | 20231207 | 140100 | 5661175850 | 21750 | 21750 | 21750 | 21700 | 1104 |
| 426 | 20231207 | 140000 | 5637176450 | 21750 | 21750 | 21800 | 21700 | 1837 |
| 427 | 20231207 | 135900 | 5597230300 | 21750 | 21800 | 21800 | 21750 | 2237 |
| 428 | 20231207 | 135800 | 5548565050 | 21800 | 21750 | 21800 | 21750 | 307 |
| 429 | 20231207 | 135700 | 5541886100 | 21750 | 21750 | 21800 | 21750 | 238 |
| 430 | 20231207 | 135600 | 5536701800 | 21750 | 21750 | 21800 | 21750 | 430 |
| 431 | 20231207 | 135500 | 5527347550 | 21800 | 21750 | 21800 | 21750 | 475 |
| 432 | 20231207 | 135400 | 5516998700 | 21750 | 21750 | 21800 | 21750 | 382 |
| 433 | 20231207 | 135300 | 5508689150 | 21800 | 21750 | 21800 | 21750 | 321 |
| 434 | 20231207 | 135200 | 5501697050 | 21750 | 21750 | 21800 | 21750 | 275 |
| 435 | 20231207 | 135100 | 5495714350 | 21800 | 21800 | 21800 | 21750 | 121 |
| 436 | 20231207 | 135000 | 5493079350 | 21800 | 21800 | 21800 | 21750 | 182 |
| 437 | 20231207 | 134900 | 5489118900 | 21800 | 21750 | 21800 | 21700 | 1604 |
| 438 | 20231207 | 134800 | 5454256600 | 21800 | 21750 | 21800 | 21750 | 1408 |
| 439 | 20231207 | 134700 | 5423614850 | 21750 | 21800 | 21800 | 21750 | 452 |
| 440 | 20231207 | 134600 | 5413782800 | 21750 | 21750 | 21800 | 21750 | 550 |
| 441 | 20231207 | 134500 | 5401820100 | 21750 | 21800 | 21850 | 21750 | 4670 |
| 442 | 20231207 | 134400 | 5300033400 | 21800 | 21850 | 21850 | 21800 | 1275 |
| 443 | 20231207 | 134300 | 5272237000 | 21800 | 21900 | 21900 | 21800 | 1623 |
| 444 | 20231207 | 134200 | 5236780200 | 21900 | 21950 | 21950 | 21850 | 418 |
| 445 | 20231207 | 134100 | 5227632750 | 21900 | 21900 | 21950 | 21900 | 90 |
| 446 | 20231207 | 134000 | 5225661550 | 21950 | 21900 | 21950 | 21850 | 1092 |
| 447 | 20231207 | 133900 | 5201750200 | 21850 | 21900 | 21900 | 21850 | 401 |
| 448 | 20231207 | 133800 | 5192975650 | 21850 | 21950 | 21950 | 21850 | 536 |
| 449 | 20231207 | 133700 | 5181240000 | 21950 | 21950 | 21950 | 21900 | 152 |
| 450 | 20231207 | 133600 | 5177910700 | 21950 | 21900 | 21950 | 21850 | 2137 |
| 451 | 20231207 | 133500 | 5131109100 | 21850 | 21900 | 21900 | 21850 | 173 |
| 452 | 20231207 | 133400 | 5127328800 | 21850 | 21900 | 21900 | 21850 | 253 |
| 453 | 20231207 | 133300 | 5121798650 | 21900 | 21900 | 21900 | 21850 | 168 |
| 454 | 20231207 | 133200 | 5118127100 | 21900 | 21900 | 21900 | 21850 | 64 |
| 455 | 20231207 | 133100 | 5116728350 | 21850 | 21850 | 21900 | 21850 | 253 |
| 456 | 20231207 | 133000 | 5111199950 | 21900 | 21900 | 21900 | 21850 | 160 |
| 457 | 20231207 | 132900 | 5107703650 | 21850 | 21900 | 21900 | 21850 | 127 |
| 458 | 20231207 | 132800 | 5104928400 | 21900 | 21900 | 21900 | 21850 | 89 |
| 459 | 20231207 | 132700 | 5102980550 | 21850 | 21950 | 21950 | 21850 | 204 |
| 460 | 20231207 | 132600 | 5098520400 | 21850 | 21850 | 21950 | 21850 | 146 |
| 461 | 20231207 | 132500 | 5095330100 | 21950 | 21950 | 21950 | 21850 | 62 |
| 462 | 20231207 | 132400 | 5093974800 | 21950 | 21900 | 21950 | 21850 | 512 |
| 463 | 20231207 | 132300 | 5082767800 | 21900 | 21900 | 21900 | 21850 | 272 |
| 464 | 20231207 | 132200 | 5076823500 | 21900 | 21900 | 21900 | 21850 | 60 |
| 465 | 20231207 | 132100 | 5075511850 | 21850 | 21900 | 21900 | 21850 | 254 |
| 466 | 20231207 | 132000 | 5069961850 | 21900 | 21850 | 21900 | 21850 | 145 |
| 467 | 20231207 | 131900 | 5066792100 | 22000 | 21850 | 22000 | 21850 | 2115 |
| 468 | 20231207 | 131800 | 5020578900 | 21850 | 21850 | 21900 | 21850 | 156 |
| 469 | 20231207 | 131700 | 5017170200 | 21900 | 21850 | 21900 | 21850 | 338 |
| 470 | 20231207 | 131600 | 5009784850 | 21850 | 21900 | 21950 | 21850 | 267 |
| 471 | 20231207 | 131500 | 5003937450 | 21900 | 21900 | 21900 | 21900 | 625 |
| 472 | 20231207 | 131400 | 4990249950 | 21900 | 21950 | 21950 | 21900 | 352 |
| 473 | 20231207 | 131300 | 4982534950 | 21950 | 21950 | 22000 | 21950 | 264 |
| 474 | 20231207 | 131200 | 4976739100 | 21950 | 22000 | 22000 | 21950 | 82 |
| 475 | 20231207 | 131100 | 4974938000 | 22000 | 22000 | 22000 | 21950 | 356 |
| 476 | 20231207 | 131000 | 4967113250 | 22000 | 21950 | 22000 | 21950 | 206 |
| 477 | 20231207 | 130900 | 4962591350 | 21950 | 22000 | 22000 | 21950 | 159 |
| 478 | 20231207 | 130800 | 4959095900 | 22000 | 21950 | 22000 | 21950 | 680 |
| 479 | 20231207 | 130700 | 4944153900 | 21950 | 21950 | 21950 | 21950 | 228 |
| 480 | 20231207 | 130600 | 4939149300 | 21950 | 21850 | 21950 | 21850 | 907 |
| 481 | 20231207 | 130500 | 4919245850 | 21850 | 21850 | 21850 | 21850 | 277 |
| 482 | 20231207 | 130400 | 4913193400 | 21850 | 21900 | 21900 | 21850 | 150 |
| 483 | 20231207 | 130300 | 4909913150 | 21900 | 21850 | 21950 | 21850 | 523 |
| 484 | 20231207 | 130200 | 4898461950 | 21850 | 21900 | 21900 | 21850 | 1094 |
| 485 | 20231207 | 130100 | 4874552500 | 21900 | 21950 | 21950 | 21850 | 242 |
| 486 | 20231207 | 130000 | 4869254500 | 21900 | 21850 | 21950 | 21850 | 152 |
| 487 | 20231207 | 125900 | 4865930200 | 21900 | 21900 | 21900 | 21900 | 309 |
| 488 | 20231207 | 125800 | 4859163100 | 21800 | 21950 | 21950 | 21800 | 305 |
| 489 | 20231207 | 125700 | 4852501550 | 21850 | 21800 | 21950 | 21800 | 162 |
| 490 | 20231207 | 125600 | 4848965050 | 21800 | 21900 | 21900 | 21800 | 740 |
| 491 | 20231207 | 125500 | 4832789350 | 21900 | 21950 | 21950 | 21900 | 411 |
| 492 | 20231207 | 125400 | 4823779100 | 21950 | 21900 | 21950 | 21850 | 852 |
| 493 | 20231207 | 125300 | 4805103200 | 21950 | 21950 | 21950 | 21900 | 123 |
| 494 | 20231207 | 125200 | 4802406000 | 21950 | 21950 | 22000 | 21950 | 704 |
| 495 | 20231207 | 125100 | 4786943000 | 21950 | 21950 | 21950 | 21950 | 1193 |
| 496 | 20231207 | 125000 | 4760756650 | 22000 | 21950 | 22000 | 21950 | 255 |
| 497 | 20231207 | 124900 | 4755158500 | 21950 | 22000 | 22000 | 21950 | 956 |
| 498 | 20231207 | 124800 | 4734171850 | 22000 | 22000 | 22000 | 22000 | 534 |
| 499 | 20231207 | 124700 | 4722423850 | 22000 | 22000 | 22050 | 21950 | 1361 |
| 500 | 20231207 | 124600 | 4692480400 | 22000 | 22050 | 22100 | 22000 | 327 |
| 501 | 20231207 | 124500 | 4685274750 | 22050 | 22000 | 22050 | 22000 | 1021 |
| 502 | 20231207 | 124400 | 4662773150 | 22050 | 22000 | 22050 | 22000 | 175 |
| 503 | 20231207 | 124300 | 4658922350 | 22000 | 22100 | 22100 | 22000 | 74 |
| 504 | 20231207 | 124200 | 4657293550 | 22100 | 22000 | 22100 | 22000 | 424 |
| 505 | 20231207 | 124100 | 4647955650 | 22050 | 22150 | 22150 | 22000 | 538 |
| 506 | 20231207 | 124000 | 4636090000 | 22100 | 21950 | 22100 | 21950 | 2258 |
| 507 | 20231207 | 123900 | 4586370150 | 21950 | 21950 | 22000 | 21950 | 251 |
| 508 | 20231207 | 123800 | 4580860250 | 21950 | 21950 | 22000 | 21950 | 600 |
| 509 | 20231207 | 123700 | 4567689250 | 21950 | 21950 | 21950 | 21950 | 1062 |
| 510 | 20231207 | 123600 | 4544378350 | 21950 | 21950 | 22000 | 21900 | 392 |
| 511 | 20231207 | 123500 | 4535779600 | 21950 | 21900 | 21950 | 21900 | 1141 |
| 512 | 20231207 | 123400 | 4510758500 | 21900 | 21850 | 21950 | 21850 | 749 |
| 513 | 20231207 | 123300 | 4494335700 | 21900 | 21900 | 21900 | 21900 | 150 |
| 514 | 20231207 | 123200 | 4491050700 | 21900 | 21950 | 21950 | 21900 | 590 |
| 515 | 20231207 | 123100 | 4478128800 | 21900 | 21900 | 21950 | 21900 | 820 |
| 516 | 20231207 | 123000 | 4460170600 | 21900 | 21950 | 21950 | 21900 | 163 |
| 517 | 20231207 | 122900 | 4456598800 | 21950 | 21850 | 21950 | 21850 | 888 |
| 518 | 20231207 | 122800 | 4437169800 | 21850 | 21850 | 21850 | 21800 | 654 |
| 519 | 20231207 | 122700 | 4422891850 | 21900 | 21900 | 21900 | 21850 | 1637 |
| 520 | 20231207 | 122600 | 4387122450 | 21850 | 21900 | 21900 | 21850 | 616 |
| 521 | 20231207 | 122500 | 4373649900 | 21900 | 21850 | 21900 | 21850 | 251 |
| 522 | 20231207 | 122400 | 4368160500 | 21900 | 21900 | 21900 | 21900 | 26 |
| 523 | 20231207 | 122300 | 4367591100 | 21900 | 21900 | 21900 | 21850 | 546 |
| 524 | 20231207 | 122200 | 4355640800 | 21900 | 21850 | 21900 | 21850 | 904 |
| 525 | 20231207 | 122100 | 4335863100 | 21850 | 21850 | 21900 | 21850 | 169 |
| 526 | 20231207 | 122000 | 4332169700 | 21850 | 21850 | 21850 | 21850 | 781 |
| 527 | 20231207 | 121900 | 4315104850 | 21850 | 21800 | 21850 | 21800 | 817 |
| 528 | 20231207 | 121800 | 4297293400 | 21800 | 21800 | 21850 | 21800 | 181 |
| 529 | 20231207 | 121700 | 4293347500 | 21800 | 21800 | 21850 | 21800 | 138 |
| 530 | 20231207 | 121600 | 4290338250 | 21800 | 21850 | 21850 | 21800 | 151 |
| 531 | 20231207 | 121500 | 4287046400 | 21800 | 21850 | 21850 | 21800 | 125 |
| 532 | 20231207 | 121400 | 4284319900 | 21800 | 21800 | 21800 | 21800 | 57 |
| 533 | 20231207 | 121300 | 4283077300 | 21850 | 21850 | 21900 | 21850 | 175 |
| 534 | 20231207 | 121200 | 4279252450 | 21850 | 21800 | 21850 | 21750 | 998 |
| 535 | 20231207 | 121100 | 4257499400 | 21750 | 21800 | 21800 | 21750 | 172 |
| 536 | 20231207 | 121000 | 4253752600 | 21750 | 21800 | 21800 | 21750 | 668 |
| 537 | 20231207 | 120900 | 4239193950 | 21800 | 21850 | 21850 | 21800 | 246 |
| 538 | 20231207 | 120800 | 4233830300 | 21800 | 21850 | 21850 | 21800 | 49 |
| 539 | 20231207 | 120700 | 4232762050 | 21800 | 21900 | 21900 | 21800 | 200 |
| 540 | 20231207 | 120600 | 4228398750 | 21850 | 21800 | 21850 | 21800 | 191 |
| 541 | 20231207 | 120500 | 4224234500 | 21800 | 21800 | 21900 | 21800 | 398 |
| 542 | 20231207 | 120400 | 4215557800 | 21900 | 21850 | 21900 | 21800 | 450 |
| 543 | 20231207 | 120300 | 4205735650 | 21850 | 21850 | 21900 | 21850 | 205 |
| 544 | 20231207 | 120200 | 4201256350 | 21900 | 21850 | 21900 | 21850 | 108 |
| 545 | 20231207 | 120100 | 4198895450 | 21850 | 21900 | 21900 | 21850 | 222 |
| 546 | 20231207 | 120000 | 4194039750 | 21850 | 21850 | 21900 | 21850 | 165 |
| 547 | 20231207 | 115900 | 4190433500 | 21900 | 21900 | 21900 | 21850 | 179 |
| 548 | 20231207 | 115800 | 4186518100 | 21900 | 21850 | 21900 | 21850 | 314 |
| 549 | 20231207 | 115700 | 4179654100 | 21850 | 21900 | 21900 | 21850 | 383 |
| 550 | 20231207 | 115600 | 4171273600 | 21900 | 21850 | 21950 | 21850 | 1035 |
| 551 | 20231207 | 115500 | 4148642300 | 21800 | 21850 | 21850 | 21800 | 315 |
| 552 | 20231207 | 115400 | 4141762000 | 21800 | 21850 | 21850 | 21800 | 190 |
| 553 | 20231207 | 115300 | 4137618700 | 21850 | 21800 | 21850 | 21800 | 447 |
| 554 | 20231207 | 115200 | 4127859000 | 21850 | 21900 | 21900 | 21850 | 741 |
| 555 | 20231207 | 115100 | 4111667250 | 21850 | 21850 | 21900 | 21850 | 163 |
| 556 | 20231207 | 115000 | 4108105100 | 21850 | 21850 | 21900 | 21850 | 295 |
| 557 | 20231207 | 114900 | 4101653150 | 21900 | 21850 | 21900 | 21850 | 126 |
| 558 | 20231207 | 114800 | 4098898500 | 21850 | 21950 | 21950 | 21850 | 238 |
| 559 | 20231207 | 114700 | 4093693750 | 21850 | 21900 | 21900 | 21850 | 384 |
| 560 | 20231207 | 114600 | 4085289600 | 21900 | 21900 | 21900 | 21850 | 972 |
| 561 | 20231207 | 114500 | 4064004050 | 21850 | 21850 | 21850 | 21850 | 195 |
| 562 | 20231207 | 114400 | 4059743300 | 21850 | 21900 | 21900 | 21850 | 184 |
| 563 | 20231207 | 114300 | 4055721000 | 21850 | 21900 | 21950 | 21800 | 612 |
| 564 | 20231207 | 114200 | 4042344000 | 21900 | 21950 | 21950 | 21900 | 337 |
| 565 | 20231207 | 114100 | 4034959250 | 21900 | 21700 | 22000 | 21700 | 2905 |
| 566 | 20231207 | 114000 | 3971489450 | 21650 | 21650 | 21700 | 21650 | 429 |
| 567 | 20231207 | 113900 | 3962201550 | 21650 | 21650 | 21700 | 21650 | 539 |
| 568 | 20231207 | 113800 | 3950530000 | 21650 | 21700 | 21700 | 21650 | 242 |
| 569 | 20231207 | 113700 | 3945289200 | 21700 | 21700 | 21700 | 21650 | 275 |
| 570 | 20231207 | 113600 | 3939326400 | 21750 | 21700 | 21750 | 21700 | 281 |
| 571 | 20231207 | 113500 | 3933227500 | 21700 | 21800 | 21800 | 21700 | 1198 |
| 572 | 20231207 | 113400 | 3907129800 | 21800 | 21850 | 21850 | 21800 | 201 |
| 573 | 20231207 | 113300 | 3902742800 | 21800 | 21850 | 21850 | 21800 | 103 |
| 574 | 20231207 | 113200 | 3900495900 | 21800 | 21850 | 21850 | 21800 | 355 |
| 575 | 20231207 | 113100 | 3892747750 | 21850 | 21800 | 21850 | 21800 | 748 |
| 576 | 20231207 | 113000 | 3876427150 | 21800 | 21800 | 21800 | 21750 | 540 |
| 577 | 20231207 | 112900 | 3864664500 | 21800 | 21850 | 21850 | 21750 | 249 |
| 578 | 20231207 | 112800 | 3859239700 | 21750 | 21700 | 21850 | 21700 | 2641 |
| 579 | 20231207 | 112700 | 3801634150 | 21700 | 21600 | 21700 | 21600 | 1183 |
| 580 | 20231207 | 112600 | 3776052200 | 21600 | 21550 | 21600 | 21550 | 1803 |
| 581 | 20231207 | 112500 | 3737123050 | 21600 | 21600 | 21650 | 21600 | 4110 |
| 582 | 20231207 | 112400 | 3648343950 | 21600 | 21650 | 21650 | 21600 | 1002 |
| 583 | 20231207 | 112300 | 3626699650 | 21650 | 21650 | 21650 | 21600 | 1135 |
| 584 | 20231207 | 112200 | 3602170000 | 21650 | 21600 | 21650 | 21600 | 459 |
| 585 | 20231207 | 112100 | 3592249600 | 21650 | 21700 | 21700 | 21600 | 866 |
| 586 | 20231207 | 112000 | 3573500550 | 21650 | 21650 | 21700 | 21600 | 1415 |
| 587 | 20231207 | 111900 | 3542877900 | 21650 | 21700 | 21700 | 21600 | 6632 |
| 588 | 20231207 | 111800 | 3399175550 | 21750 | 21750 | 21750 | 21700 | 340 |
| 589 | 20231207 | 111700 | 3391787650 | 21700 | 21750 | 21750 | 21700 | 239 |
| 590 | 20231207 | 111600 | 3386596300 | 21700 | 21750 | 21750 | 21700 | 235 |
| 591 | 20231207 | 111500 | 3381491450 | 21700 | 21750 | 21750 | 21700 | 348 |
| 592 | 20231207 | 111400 | 3373932050 | 21750 | 21800 | 21850 | 21700 | 1552 |
| 593 | 20231207 | 111300 | 3340151850 | 21800 | 21750 | 21800 | 21750 | 710 |
| 594 | 20231207 | 111200 | 3324677950 | 21750 | 21800 | 21800 | 21750 | 275 |
| 595 | 20231207 | 111100 | 3318688800 | 21800 | 21750 | 21800 | 21700 | 604 |
| 596 | 20231207 | 111000 | 3305546200 | 21750 | 21700 | 21800 | 21700 | 214 |
| 597 | 20231207 | 110900 | 3300889600 | 21750 | 21750 | 21800 | 21750 | 361 |
| 598 | 20231207 | 110800 | 3293037650 | 21800 | 21750 | 21800 | 21750 | 528 |
| 599 | 20231207 | 110700 | 3281552450 | 21750 | 21850 | 21850 | 21750 | 730 |
| 600 | 20231207 | 110600 | 3265635650 | 21850 | 21850 | 21900 | 21800 | 1546 |
| 601 | 20231207 | 110500 | 3231860750 | 21850 | 21800 | 21850 | 21800 | 170 |
| 602 | 20231207 | 110400 | 3228153650 | 21800 | 21850 | 21850 | 21800 | 505 |
| 603 | 20231207 | 110300 | 3217143250 | 21850 | 21750 | 21850 | 21750 | 195 |
| 604 | 20231207 | 110200 | 3212894600 | 21750 | 21750 | 21800 | 21750 | 524 |
| 605 | 20231207 | 110100 | 3201496650 | 21800 | 21800 | 21800 | 21750 | 676 |
| 606 | 20231207 | 110000 | 3186763600 | 21750 | 21750 | 21800 | 21700 | 500 |
| 607 | 20231207 | 105900 | 3175895050 | 21750 | 21750 | 21800 | 21750 | 1146 |
| 608 | 20231207 | 105800 | 3150969350 | 21750 | 21850 | 21850 | 21750 | 488 |
| 609 | 20231207 | 105700 | 3140341250 | 21800 | 21800 | 21850 | 21750 | 274 |
| 610 | 20231207 | 105600 | 3134368300 | 21800 | 21800 | 21850 | 21750 | 723 |
| 611 | 20231207 | 105500 | 3118613050 | 21800 | 21700 | 21850 | 21650 | 8165 |
| 612 | 20231207 | 105400 | 2940806600 | 21650 | 21650 | 21650 | 21600 | 946 |
| 613 | 20231207 | 105300 | 2920347050 | 21600 | 21650 | 21650 | 21600 | 2044 |
| 614 | 20231207 | 105200 | 2876148700 | 21650 | 21700 | 21700 | 21650 | 1299 |
| 615 | 20231207 | 105100 | 2847989300 | 21700 | 21700 | 21700 | 21650 | 81 |
| 616 | 20231207 | 105000 | 2846233000 | 21700 | 21750 | 21750 | 21650 | 4109 |
| 617 | 20231207 | 104900 | 2757042650 | 21750 | 21800 | 21800 | 21750 | 204 |
| 618 | 20231207 | 104800 | 2752601900 | 21800 | 21850 | 21850 | 21800 | 628 |
| 619 | 20231207 | 104700 | 2738911250 | 21750 | 21850 | 21900 | 21700 | 3670 |
| 620 | 20231207 | 104600 | 2659014350 | 21900 | 21800 | 21900 | 21750 | 592 |
| 621 | 20231207 | 104500 | 2646092250 | 21800 | 21750 | 21800 | 21750 | 419 |
| 622 | 20231207 | 104400 | 2636960050 | 21750 | 21650 | 21750 | 21650 | 2915 |
| 623 | 20231207 | 104300 | 2573827100 | 21700 | 21750 | 21800 | 21650 | 8024 |
| 624 | 20231207 | 104200 | 2399565350 | 21750 | 21800 | 21800 | 21750 | 171 |
| 625 | 20231207 | 104100 | 2395840700 | 21800 | 21750 | 21800 | 21750 | 860 |
| 626 | 20231207 | 104000 | 2377126750 | 21750 | 21850 | 21850 | 21750 | 2132 |
| 627 | 20231207 | 103900 | 2330652300 | 21850 | 21850 | 21850 | 21800 | 844 |
| 628 | 20231207 | 103800 | 2312247550 | 21850 | 21850 | 21850 | 21800 | 750 |
| 629 | 20231207 | 103700 | 2295865700 | 21850 | 21800 | 21850 | 21800 | 737 |
| 630 | 20231207 | 103600 | 2279793500 | 21750 | 21850 | 21850 | 21750 | 1205 |
| 631 | 20231207 | 103500 | 2253543950 | 21850 | 21850 | 21850 | 21800 | 597 |
| 632 | 20231207 | 103400 | 2240523300 | 21850 | 21800 | 21850 | 21750 | 1195 |
| 633 | 20231207 | 103300 | 2214483800 | 21800 | 21750 | 21800 | 21750 | 720 |
| 634 | 20231207 | 103200 | 2198809300 | 21800 | 21800 | 21800 | 21750 | 422 |
| 635 | 20231207 | 103100 | 2189621700 | 21800 | 21850 | 21850 | 21800 | 2364 |
| 636 | 20231207 | 103000 | 2138082900 | 21850 | 21850 | 21900 | 21850 | 1406 |
| 637 | 20231207 | 102900 | 2107355250 | 21900 | 21850 | 21900 | 21800 | 1213 |
| 638 | 20231207 | 102800 | 2080850900 | 21850 | 21800 | 21850 | 21800 | 296 |
| 639 | 20231207 | 102700 | 2074385700 | 21850 | 21800 | 21850 | 21800 | 1492 |
| 640 | 20231207 | 102600 | 2041859950 | 21800 | 21800 | 21800 | 21750 | 1273 |
| 641 | 20231207 | 102500 | 2014124800 | 21800 | 21900 | 21900 | 21750 | 3547 |
| 642 | 20231207 | 102400 | 1936787200 | 21900 | 21900 | 21950 | 21850 | 2191 |
| 643 | 20231207 | 102300 | 1888873350 | 21900 | 22000 | 22000 | 21900 | 1166 |
| 644 | 20231207 | 102200 | 1863274200 | 21950 | 22000 | 22000 | 21950 | 876 |
| 645 | 20231207 | 102100 | 1844040050 | 22100 | 21950 | 22100 | 21950 | 540 |
| 646 | 20231207 | 102000 | 1832172200 | 22000 | 22000 | 22050 | 22000 | 850 |
| 647 | 20231207 | 101900 | 1813471100 | 22000 | 22000 | 22000 | 21950 | 629 |
| 648 | 20231207 | 101800 | 1799634350 | 21950 | 21950 | 22150 | 21950 | 895 |
| 649 | 20231207 | 101700 | 1779935800 | 22000 | 21950 | 22000 | 21950 | 85 |
| 650 | 20231207 | 101600 | 1778066400 | 21950 | 21850 | 21950 | 21850 | 1283 |
| 651 | 20231207 | 101500 | 1749967900 | 21900 | 21900 | 21900 | 21800 | 1528 |
| 652 | 20231207 | 101400 | 1716562050 | 21900 | 21950 | 21950 | 21800 | 6001 |
| 653 | 20231207 | 101300 | 1585386350 | 21950 | 22150 | 22150 | 21950 | 10215 |
| 654 | 20231207 | 101200 | 1360234550 | 22150 | 22100 | 22150 | 22100 | 850 |
| 655 | 20231207 | 101100 | 1341430950 | 22150 | 22150 | 22150 | 22150 | 347 |
| 656 | 20231207 | 101000 | 1333744900 | 22150 | 22200 | 22200 | 22100 | 1647 |
| 657 | 20231207 | 100900 | 1297274400 | 22150 | 22150 | 22150 | 22150 | 281 |
| 658 | 20231207 | 100800 | 1291050250 | 22200 | 22200 | 22200 | 22150 | 422 |
| 659 | 20231207 | 100700 | 1281701850 | 22200 | 22200 | 22200 | 22200 | 903 |
| 660 | 20231207 | 100600 | 1261655250 | 22200 | 22250 | 22250 | 22200 | 685 |
| 661 | 20231207 | 100500 | 1246447700 | 22300 | 22250 | 22300 | 22200 | 350 |
| 662 | 20231207 | 100400 | 1238659700 | 22250 | 22250 | 22250 | 22200 | 250 |
| 663 | 20231207 | 100300 | 1233098750 | 22250 | 22250 | 22300 | 22250 | 2230 |
| 664 | 20231207 | 100200 | 1183477350 | 22250 | 22250 | 22250 | 22250 | 149 |
| 665 | 20231207 | 100100 | 1180162100 | 22300 | 22300 | 22300 | 22250 | 110 |
| 666 | 20231207 | 100000 | 1177709200 | 22300 | 22300 | 22350 | 22250 | 431 |
| 667 | 20231207 | 095900 | 1168102700 | 22300 | 22300 | 22300 | 22300 | 243 |
| 668 | 20231207 | 095800 | 1162683800 | 22300 | 22300 | 22300 | 22250 | 41 |
| 669 | 20231207 | 095700 | 1161769550 | 22300 | 22300 | 22350 | 22250 | 1074 |
| 670 | 20231207 | 095600 | 1137869500 | 22350 | 22350 | 22350 | 22300 | 166 |
| 671 | 20231207 | 095500 | 1134165850 | 22350 | 22450 | 22450 | 22350 | 405 |
| 672 | 20231207 | 095400 | 1125112200 | 22350 | 22400 | 22400 | 22350 | 624 |
| 673 | 20231207 | 095300 | 1111165750 | 22400 | 22450 | 22450 | 22400 | 124 |
| 674 | 20231207 | 095200 | 1108387450 | 22450 | 22500 | 22500 | 22450 | 45 |
| 675 | 20231207 | 095100 | 1107376850 | 22500 | 22450 | 22550 | 22300 | 3727 |
| 676 | 20231207 | 095000 | 1024156700 | 22450 | 22450 | 22450 | 22450 | 36 |
| 677 | 20231207 | 094900 | 1023348500 | 22450 | 22550 | 22550 | 22450 | 1681 |
| 678 | 20231207 | 094800 | 985588150 | 22500 | 22550 | 22550 | 22500 | 561 |
| 679 | 20231207 | 094700 | 972939350 | 22500 | 22500 | 22550 | 22500 | 353 |
| 680 | 20231207 | 094600 | 964996800 | 22500 | 22450 | 22500 | 22450 | 173 |
| 681 | 20231207 | 094500 | 961112650 | 22450 | 22450 | 22450 | 22450 | 94 |
| 682 | 20231207 | 094400 | 959002350 | 22500 | 22450 | 22550 | 22400 | 1140 |
| 683 | 20231207 | 094300 | 933373750 | 22450 | 22400 | 22450 | 22400 | 436 |
| 684 | 20231207 | 094200 | 923599850 | 22400 | 22350 | 22400 | 22350 | 286 |
| 685 | 20231207 | 094100 | 917206900 | 22350 | 22250 | 22350 | 22250 | 485 |
| 686 | 20231207 | 094000 | 906391850 | 22300 | 22300 | 22300 | 22250 | 23 |
| 687 | 20231207 | 093900 | 905879950 | 22350 | 22300 | 22350 | 22250 | 1133 |
| 688 | 20231207 | 093800 | 880655550 | 22300 | 22350 | 22350 | 22300 | 742 |
| 689 | 20231207 | 093700 | 864101600 | 22350 | 22300 | 22350 | 22300 | 627 |
| 690 | 20231207 | 093600 | 850118500 | 22300 | 22250 | 22300 | 22200 | 300 |
| 691 | 20231207 | 093500 | 843446750 | 22200 | 22200 | 22250 | 22200 | 1011 |
| 692 | 20231207 | 093400 | 820980400 | 22200 | 22250 | 22250 | 22150 | 960 |
| 693 | 20231207 | 093300 | 799692400 | 22250 | 22250 | 22250 | 22200 | 806 |
| 694 | 20231207 | 093200 | 781796350 | 22250 | 22250 | 22300 | 22250 | 507 |
| 695 | 20231207 | 093100 | 770511750 | 22250 | 22250 | 22250 | 22200 | 715 |
| 696 | 20231207 | 093000 | 754609150 | 22250 | 22300 | 22350 | 22250 | 717 |
| 697 | 20231207 | 092900 | 738648900 | 22350 | 22300 | 22350 | 22300 | 98 |
| 698 | 20231207 | 092800 | 736461100 | 22350 | 22400 | 22400 | 22300 | 1028 |
| 699 | 20231207 | 092700 | 713510150 | 22450 | 22450 | 22450 | 22400 | 299 |
| 700 | 20231207 | 092600 | 706806900 | 22450 | 22400 | 22450 | 22400 | 69 |
| 701 | 20231207 | 092500 | 705259700 | 22400 | 22350 | 22400 | 22350 | 417 |
| 702 | 20231207 | 092400 | 695929750 | 22300 | 22300 | 22300 | 22300 | 1100 |
| 703 | 20231207 | 092300 | 671399750 | 22300 | 22350 | 22400 | 22300 | 319 |
| 704 | 20231207 | 092200 | 664268250 | 22350 | 22350 | 22350 | 22300 | 322 |
| 705 | 20231207 | 092100 | 657074500 | 22350 | 22350 | 22350 | 22350 | 9 |
| 706 | 20231207 | 092000 | 656873350 | 22350 | 22450 | 22450 | 22350 | 1198 |
| 707 | 20231207 | 091900 | 630046050 | 22450 | 22450 | 22450 | 22400 | 86 |
| 708 | 20231207 | 091800 | 628116150 | 22450 | 22350 | 22450 | 22350 | 622 |
| 709 | 20231207 | 091700 | 614203800 | 22350 | 22400 | 22400 | 22350 | 240 |
| 710 | 20231207 | 091600 | 608838750 | 22400 | 22450 | 22450 | 22350 | 135 |
| 711 | 20231207 | 091500 | 605813900 | 22450 | 22450 | 22450 | 22350 | 207 |
| 712 | 20231207 | 091400 | 601177400 | 22450 | 22350 | 22450 | 22350 | 68 |
| 713 | 20231207 | 091300 | 599657500 | 22300 | 22300 | 22300 | 22300 | 31 |
| 714 | 20231207 | 091200 | 598966200 | 22300 | 22350 | 22450 | 22300 | 499 |
| 715 | 20231207 | 091100 | 587798050 | 22550 | 22300 | 22550 | 22300 | 561 |
| 716 | 20231207 | 091000 | 575287500 | 22300 | 22500 | 22500 | 22300 | 1496 |
| 717 | 20231207 | 090900 | 541755250 | 22450 | 22300 | 22450 | 22300 | 338 |
| 718 | 20231207 | 090800 | 534178550 | 22300 | 22150 | 22400 | 22150 | 1710 |
| 719 | 20231207 | 090700 | 496168350 | 22150 | 22250 | 22250 | 22100 | 4850 |
| 720 | 20231207 | 090600 | 388422150 | 22250 | 22400 | 22400 | 22250 | 1795 |
| 721 | 20231207 | 090500 | 348378900 | 22350 | 22400 | 22400 | 22350 | 533 |
| 722 | 20231207 | 090400 | 336441050 | 22400 | 22400 | 22400 | 22300 | 2744 |
| 723 | 20231207 | 090300 | 275057200 | 22400 | 22400 | 22450 | 22350 | 849 |
| 724 | 20231207 | 090200 | 256041100 | 22400 | 22350 | 22400 | 22350 | 1821 |
| 725 | 20231207 | 090100 | 215315000 | 22350 | 22350 | 22400 | 22200 | 2315 |
| 726 | 20231207 | 090000 | 163746550 | 22200 | 22750 | 22750 | 22050 | 7270 |