34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 194500 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 3287 |
| 3 | 20231205 | 194400 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 4 | 20231205 | 194300 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 5 | 20231205 | 194200 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 6 | 20231205 | 194100 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 7 | 20231205 | 194000 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 8 | 20231205 | 193900 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 9 | 20231205 | 193800 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 10 | 20231205 | 193700 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 11 | 20231205 | 193600 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 12 | 20231205 | 193500 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 13 | 20231205 | 193400 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 14 | 20231205 | 193300 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 15 | 20231205 | 193200 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 16 | 20231205 | 193100 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 17 | 20231205 | 193000 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 18 | 20231205 | 192900 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 19 | 20231205 | 192800 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 20 | 20231205 | 192700 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 21 | 20231205 | 192600 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 22 | 20231205 | 192500 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 23 | 20231205 | 192400 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 24 | 20231205 | 192300 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 25 | 20231205 | 192200 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 26 | 20231205 | 192100 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 27 | 20231205 | 192000 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 28 | 20231205 | 191900 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 29 | 20231205 | 191800 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 30 | 20231205 | 191700 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 31 | 20231205 | 191600 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 32 | 20231205 | 191500 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 3287 |
| 33 | 20231205 | 191400 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 34 | 20231205 | 191300 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 35 | 20231205 | 191200 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 36 | 20231205 | 191100 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 37 | 20231205 | 191000 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 38 | 20231205 | 190900 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 39 | 20231205 | 190800 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 40 | 20231205 | 190700 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 41 | 20231205 | 190600 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 42 | 20231205 | 190500 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 43 | 20231205 | 190400 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 44 | 20231205 | 190300 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 45 | 20231205 | 190200 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 46 | 20231205 | 190100 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 47 | 20231205 | 190000 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 48 | 20231205 | 185900 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 49 | 20231205 | 185800 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 50 | 20231205 | 185700 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 51 | 20231205 | 185600 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 52 | 20231205 | 185500 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 53 | 20231205 | 185400 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 54 | 20231205 | 185300 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 55 | 20231205 | 185200 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 56 | 20231205 | 185100 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 57 | 20231205 | 185000 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 58 | 20231205 | 184900 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 59 | 20231205 | 184800 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 60 | 20231205 | 184700 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 61 | 20231205 | 184600 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 62 | 20231205 | 184500 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 3287 |
| 63 | 20231205 | 184400 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 64 | 20231205 | 184300 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 65 | 20231205 | 184200 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 66 | 20231205 | 184100 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 67 | 20231205 | 184000 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 68 | 20231205 | 183900 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 69 | 20231205 | 183800 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 70 | 20231205 | 183700 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 71 | 20231205 | 183600 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 72 | 20231205 | 183500 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 73 | 20231205 | 183400 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 74 | 20231205 | 183300 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 75 | 20231205 | 183200 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 76 | 20231205 | 183100 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 77 | 20231205 | 183000 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 78 | 20231205 | 182900 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 79 | 20231205 | 182800 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 80 | 20231205 | 182700 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 81 | 20231205 | 182600 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 82 | 20231205 | 182500 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 83 | 20231205 | 182400 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 84 | 20231205 | 182300 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 85 | 20231205 | 182200 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 86 | 20231205 | 182100 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 87 | 20231205 | 182000 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 88 | 20231205 | 181900 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 89 | 20231205 | 181800 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 90 | 20231205 | 181700 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 91 | 20231205 | 181600 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 92 | 20231205 | 181500 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 3287 |
| 93 | 20231205 | 181400 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 94 | 20231205 | 181300 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 95 | 20231205 | 181200 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 96 | 20231205 | 181100 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 97 | 20231205 | 181000 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 98 | 20231205 | 180900 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 99 | 20231205 | 180800 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 100 | 20231205 | 180700 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 101 | 20231205 | 180600 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 102 | 20231205 | 180500 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 103 | 20231205 | 180400 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 104 | 20231205 | 180300 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 105 | 20231205 | 180200 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 106 | 20231205 | 180100 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 107 | 20231205 | 180000 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 108 | 20231205 | 175900 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 109 | 20231205 | 175800 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 110 | 20231205 | 175700 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 111 | 20231205 | 175600 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 112 | 20231205 | 175500 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 113 | 20231205 | 175400 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 114 | 20231205 | 175300 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 115 | 20231205 | 175200 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 116 | 20231205 | 175100 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 117 | 20231205 | 175000 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 118 | 20231205 | 174900 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 119 | 20231205 | 174800 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 120 | 20231205 | 174700 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 121 | 20231205 | 174600 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 122 | 20231205 | 174500 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 3287 |
| 123 | 20231205 | 174400 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 124 | 20231205 | 174300 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 125 | 20231205 | 174200 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 126 | 20231205 | 174100 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 127 | 20231205 | 174000 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 128 | 20231205 | 173900 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 129 | 20231205 | 173800 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 130 | 20231205 | 173700 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 131 | 20231205 | 173600 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 132 | 20231205 | 173500 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 133 | 20231205 | 173400 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 134 | 20231205 | 173300 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 135 | 20231205 | 173200 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 136 | 20231205 | 173100 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 137 | 20231205 | 173000 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 138 | 20231205 | 172900 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 139 | 20231205 | 172800 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 140 | 20231205 | 172700 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 141 | 20231205 | 172600 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 142 | 20231205 | 172500 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 143 | 20231205 | 172400 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 144 | 20231205 | 172300 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 145 | 20231205 | 172200 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 146 | 20231205 | 172100 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 147 | 20231205 | 172000 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 148 | 20231205 | 171900 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 149 | 20231205 | 171800 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 150 | 20231205 | 171700 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 151 | 20231205 | 171600 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 152 | 20231205 | 171500 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 3287 |
| 153 | 20231205 | 171400 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 154 | 20231205 | 171300 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 155 | 20231205 | 171200 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 156 | 20231205 | 171100 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 157 | 20231205 | 171000 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 158 | 20231205 | 170900 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 159 | 20231205 | 170800 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 160 | 20231205 | 170700 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 161 | 20231205 | 170600 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 162 | 20231205 | 170500 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 163 | 20231205 | 170400 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 164 | 20231205 | 170300 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 165 | 20231205 | 170200 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 166 | 20231205 | 170100 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 167 | 20231205 | 170000 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 168 | 20231205 | 165900 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 169 | 20231205 | 165800 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 170 | 20231205 | 165700 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 171 | 20231205 | 165600 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 172 | 20231205 | 165500 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 173 | 20231205 | 165400 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 174 | 20231205 | 165300 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 175 | 20231205 | 165200 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 176 | 20231205 | 165100 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 177 | 20231205 | 165000 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 178 | 20231205 | 164900 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 179 | 20231205 | 164800 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 180 | 20231205 | 164700 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 181 | 20231205 | 164600 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 182 | 20231205 | 164500 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 3287 |
| 183 | 20231205 | 164400 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 184 | 20231205 | 164300 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 185 | 20231205 | 164200 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 186 | 20231205 | 164100 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 187 | 20231205 | 164000 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 188 | 20231205 | 163900 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 189 | 20231205 | 163800 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 190 | 20231205 | 163700 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 191 | 20231205 | 163600 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 192 | 20231205 | 163500 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 193 | 20231205 | 163400 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 194 | 20231205 | 163300 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 195 | 20231205 | 163200 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 196 | 20231205 | 163100 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 197 | 20231205 | 163000 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 198 | 20231205 | 162900 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 199 | 20231205 | 162800 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 200 | 20231205 | 162700 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 201 | 20231205 | 162600 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 202 | 20231205 | 162500 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 203 | 20231205 | 162400 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 204 | 20231205 | 162300 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 205 | 20231205 | 162200 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 206 | 20231205 | 162100 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 207 | 20231205 | 162000 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 208 | 20231205 | 161900 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 209 | 20231205 | 161800 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 210 | 20231205 | 161700 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 211 | 20231205 | 161600 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 212 | 20231205 | 161500 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 3287 |
| 213 | 20231205 | 161400 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 214 | 20231205 | 161300 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 215 | 20231205 | 161200 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 216 | 20231205 | 161100 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 217 | 20231205 | 161000 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 218 | 20231205 | 160900 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 219 | 20231205 | 160800 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 220 | 20231205 | 160700 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 221 | 20231205 | 160600 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 222 | 20231205 | 160500 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 223 | 20231205 | 160400 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 224 | 20231205 | 160300 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 225 | 20231205 | 160200 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 226 | 20231205 | 160100 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 227 | 20231205 | 160000 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 228 | 20231205 | 155900 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 229 | 20231205 | 155800 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 230 | 20231205 | 155700 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 231 | 20231205 | 155600 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 232 | 20231205 | 155500 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 233 | 20231205 | 155400 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 234 | 20231205 | 155300 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 235 | 20231205 | 155200 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 236 | 20231205 | 155100 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 237 | 20231205 | 155000 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 238 | 20231205 | 154900 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 239 | 20231205 | 154800 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 240 | 20231205 | 154700 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 241 | 20231205 | 154600 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 242 | 20231205 | 154500 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 3287 |
| 243 | 20231205 | 154400 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 244 | 20231205 | 154300 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 245 | 20231205 | 154200 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 246 | 20231205 | 154100 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 247 | 20231205 | 154000 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 248 | 20231205 | 153900 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 249 | 20231205 | 153800 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 250 | 20231205 | 153700 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 251 | 20231205 | 153600 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 252 | 20231205 | 153500 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 253 | 20231205 | 153400 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 254 | 20231205 | 153300 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 255 | 20231205 | 153200 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 256 | 20231205 | 153100 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 0 |
| 257 | 20231205 | 153000 | 3448912000 | 21550 | 21550 | 21550 | 21550 | 3287 |
| 258 | 20231205 | 152900 | 3378077150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 259 | 20231205 | 152800 | 3378077150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 260 | 20231205 | 152700 | 3378077150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 261 | 20231205 | 152600 | 3378077150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 262 | 20231205 | 152500 | 3378077150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 263 | 20231205 | 152400 | 3378077150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 264 | 20231205 | 152300 | 3378077150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 265 | 20231205 | 152200 | 3378077150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 266 | 20231205 | 152100 | 3378077150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 267 | 20231205 | 152000 | 3378077150 | 21550 | 21550 | 21550 | 21550 | 0 |
| 268 | 20231205 | 151900 | 3378077150 | 21550 | 21600 | 21650 | 21550 | 963 |
| 269 | 20231205 | 151800 | 3357273700 | 21600 | 21550 | 21600 | 21550 | 108 |
| 270 | 20231205 | 151700 | 3354946000 | 21550 | 21550 | 21600 | 21550 | 119 |
| 271 | 20231205 | 151600 | 3352377350 | 21550 | 21550 | 21600 | 21500 | 539 |
| 272 | 20231205 | 151500 | 3340785200 | 21550 | 21500 | 21550 | 21500 | 464 |
| 273 | 20231205 | 151400 | 3330786100 | 21500 | 21550 | 21550 | 21500 | 27 |
| 274 | 20231205 | 151300 | 3330204350 | 21500 | 21500 | 21500 | 21500 | 174 |
| 275 | 20231205 | 151200 | 3326463350 | 21500 | 21500 | 21550 | 21500 | 18 |
| 276 | 20231205 | 151100 | 3326075900 | 21500 | 21550 | 21550 | 21500 | 122 |
| 277 | 20231205 | 151000 | 3323447150 | 21550 | 21550 | 21550 | 21500 | 694 |
| 278 | 20231205 | 150900 | 3308496150 | 21500 | 21550 | 21550 | 21500 | 38 |
| 279 | 20231205 | 150800 | 3307677600 | 21550 | 21500 | 21550 | 21500 | 868 |
| 280 | 20231205 | 150700 | 3288988300 | 21500 | 21500 | 21500 | 21500 | 29 |
| 281 | 20231205 | 150600 | 3288364800 | 21500 | 21500 | 21500 | 21500 | 65 |
| 282 | 20231205 | 150500 | 3286967300 | 21500 | 21500 | 21550 | 21500 | 149 |
| 283 | 20231205 | 150400 | 3283762150 | 21500 | 21500 | 21500 | 21500 | 45 |
| 284 | 20231205 | 150300 | 3282794650 | 21500 | 21500 | 21550 | 21500 | 75 |
| 285 | 20231205 | 150200 | 3281181800 | 21500 | 21550 | 21550 | 21500 | 932 |
| 286 | 20231205 | 150100 | 3261099400 | 21550 | 21550 | 21600 | 21550 | 65 |
| 287 | 20231205 | 150000 | 3259698400 | 21550 | 21550 | 21600 | 21550 | 571 |
| 288 | 20231205 | 145900 | 3247381500 | 21550 | 21550 | 21600 | 21550 | 191 |
| 289 | 20231205 | 145800 | 3243264900 | 21550 | 21550 | 21600 | 21550 | 18 |
| 290 | 20231205 | 145700 | 3242876650 | 21550 | 21550 | 21550 | 21550 | 41 |
| 291 | 20231205 | 145600 | 3241993100 | 21600 | 21550 | 21600 | 21550 | 19 |
| 292 | 20231205 | 145500 | 3241583250 | 21550 | 21550 | 21600 | 21550 | 41 |
| 293 | 20231205 | 145400 | 3240699100 | 21550 | 21600 | 21600 | 21550 | 15 |
| 294 | 20231205 | 145300 | 3240375700 | 21550 | 21550 | 21600 | 21550 | 27 |
| 295 | 20231205 | 145200 | 3239793350 | 21600 | 21550 | 21600 | 21550 | 4 |
| 296 | 20231205 | 145100 | 3239707100 | 21550 | 21550 | 21600 | 21550 | 22 |
| 297 | 20231205 | 145000 | 3239232850 | 21600 | 21550 | 21600 | 21550 | 21 |
| 298 | 20231205 | 144900 | 3238780000 | 21550 | 21600 | 21600 | 21550 | 128 |
| 299 | 20231205 | 144800 | 3236018900 | 21600 | 21550 | 21600 | 21550 | 125 |
| 300 | 20231205 | 144700 | 3233325000 | 21600 | 21550 | 21600 | 21550 | 11 |
| 301 | 20231205 | 144600 | 3233087700 | 21550 | 21550 | 21600 | 21550 | 18 |
| 302 | 20231205 | 144500 | 3232699700 | 21550 | 21550 | 21550 | 21550 | 15 |
| 303 | 20231205 | 144400 | 3232376450 | 21550 | 21550 | 21600 | 21550 | 562 |
| 304 | 20231205 | 144300 | 3220264900 | 21550 | 21550 | 21600 | 21550 | 65 |
| 305 | 20231205 | 144200 | 3218861550 | 21600 | 21600 | 21600 | 21550 | 20 |
| 306 | 20231205 | 144100 | 3218429650 | 21650 | 21550 | 21650 | 21550 | 4 |
| 307 | 20231205 | 144000 | 3218343250 | 21550 | 21550 | 21600 | 21550 | 11 |
| 308 | 20231205 | 143900 | 3218106100 | 21550 | 21550 | 21650 | 21550 | 84 |
| 309 | 20231205 | 143800 | 3216289150 | 21600 | 21600 | 21600 | 21550 | 144 |
| 310 | 20231205 | 143700 | 3213178800 | 21550 | 21600 | 21600 | 21550 | 1118 |
| 311 | 20231205 | 143600 | 3189033000 | 21600 | 21600 | 21600 | 21600 | 2 |
| 312 | 20231205 | 143500 | 3188989800 | 21600 | 21600 | 21650 | 21600 | 40 |
| 313 | 20231205 | 143400 | 3188125400 | 21600 | 21600 | 21600 | 21600 | 39 |
| 314 | 20231205 | 143300 | 3187283000 | 21600 | 21600 | 21600 | 21600 | 667 |
| 315 | 20231205 | 143200 | 3172875800 | 21650 | 21600 | 21650 | 21600 | 9 |
| 316 | 20231205 | 143100 | 3172681050 | 21650 | 21650 | 21700 | 21650 | 168 |
| 317 | 20231205 | 143000 | 3169043800 | 21650 | 21650 | 21650 | 21600 | 8 |
| 318 | 20231205 | 142900 | 3168870650 | 21600 | 21600 | 21700 | 21600 | 74 |
| 319 | 20231205 | 142800 | 3167268100 | 21650 | 21600 | 21650 | 21600 | 83 |
| 320 | 20231205 | 142700 | 3165472000 | 21600 | 21600 | 21650 | 21600 | 16 |
| 321 | 20231205 | 142600 | 3165126150 | 21600 | 21650 | 21650 | 21600 | 24 |
| 322 | 20231205 | 142500 | 3164607400 | 21600 | 21650 | 21650 | 21600 | 77 |
| 323 | 20231205 | 142400 | 3162940450 | 21700 | 21650 | 21700 | 21650 | 21 |
| 324 | 20231205 | 142300 | 3162485650 | 21700 | 21650 | 21700 | 21650 | 6 |
| 325 | 20231205 | 142200 | 3162355700 | 21650 | 21650 | 21700 | 21650 | 259 |
| 326 | 20231205 | 142100 | 3156748100 | 21650 | 21700 | 21700 | 21650 | 3 |
| 327 | 20231205 | 142000 | 3156683100 | 21700 | 21700 | 21700 | 21700 | 7 |
| 328 | 20231205 | 141900 | 3156531200 | 21650 | 21650 | 21700 | 21650 | 389 |
| 329 | 20231205 | 141800 | 3148109250 | 21650 | 21700 | 21700 | 21600 | 855 |
| 330 | 20231205 | 141700 | 3129599950 | 21700 | 21700 | 21700 | 21650 | 33 |
| 331 | 20231205 | 141600 | 3128884600 | 21700 | 21700 | 21700 | 21700 | 6 |
| 332 | 20231205 | 141500 | 3128754400 | 21700 | 21700 | 21700 | 21650 | 73 |
| 333 | 20231205 | 141400 | 3127172200 | 21700 | 21700 | 21700 | 21700 | 19 |
| 334 | 20231205 | 141300 | 3126759900 | 21700 | 21650 | 21700 | 21650 | 23 |
| 335 | 20231205 | 141200 | 3126261500 | 21650 | 21700 | 21700 | 21650 | 23 |
| 336 | 20231205 | 141100 | 3125762850 | 21700 | 21700 | 21700 | 21700 | 16 |
| 337 | 20231205 | 141000 | 3125415650 | 21700 | 21650 | 21700 | 21650 | 249 |
| 338 | 20231205 | 140900 | 3120024700 | 21700 | 21700 | 21700 | 21700 | 4 |
| 339 | 20231205 | 140800 | 3119937900 | 21700 | 21700 | 21700 | 21700 | 7 |
| 340 | 20231205 | 140700 | 3119786000 | 21700 | 21700 | 21700 | 21650 | 80 |
| 341 | 20231205 | 140600 | 3118052500 | 21700 | 21700 | 21700 | 21700 | 3 |
| 342 | 20231205 | 140500 | 3117987400 | 21700 | 21700 | 21700 | 21650 | 18 |
| 343 | 20231205 | 140400 | 3117597350 | 21700 | 21700 | 21700 | 21700 | 1 |
| 344 | 20231205 | 140300 | 3117575650 | 21700 | 21650 | 21700 | 21650 | 16 |
| 345 | 20231205 | 140200 | 3117229100 | 21700 | 21650 | 21700 | 21650 | 36 |
| 346 | 20231205 | 140100 | 3116449400 | 21700 | 21750 | 21750 | 21650 | 885 |
| 347 | 20231205 | 140000 | 3097246450 | 21700 | 21750 | 21750 | 21700 | 239 |
| 348 | 20231205 | 135900 | 3092058750 | 21700 | 21750 | 21750 | 21700 | 30 |
| 349 | 20231205 | 135800 | 3091406650 | 21750 | 21750 | 21750 | 21750 | 47 |
| 350 | 20231205 | 135700 | 3090384400 | 21750 | 21750 | 21750 | 21750 | 5 |
| 351 | 20231205 | 135600 | 3090275650 | 21750 | 21750 | 21750 | 21750 | 52 |
| 352 | 20231205 | 135500 | 3089144650 | 21750 | 21750 | 21750 | 21700 | 69 |
| 353 | 20231205 | 135400 | 3087644000 | 21750 | 21700 | 21750 | 21700 | 216 |
| 354 | 20231205 | 135300 | 3082955050 | 21750 | 21750 | 21750 | 21750 | 50 |
| 355 | 20231205 | 135200 | 3081867550 | 21750 | 21750 | 21750 | 21700 | 41 |
| 356 | 20231205 | 135100 | 3080976800 | 21750 | 21750 | 21750 | 21750 | 22 |
| 357 | 20231205 | 135000 | 3080498300 | 21750 | 21750 | 21750 | 21700 | 227 |
| 358 | 20231205 | 134900 | 3075571050 | 21750 | 21700 | 21750 | 21700 | 57 |
| 359 | 20231205 | 134800 | 3074332850 | 21750 | 21750 | 21750 | 21750 | 15 |
| 360 | 20231205 | 134700 | 3074006600 | 21750 | 21750 | 21750 | 21750 | 9 |
| 361 | 20231205 | 134600 | 3073810850 | 21750 | 21750 | 21750 | 21750 | 18 |
| 362 | 20231205 | 134500 | 3073419350 | 21750 | 21750 | 21750 | 21750 | 4 |
| 363 | 20231205 | 134400 | 3073332350 | 21750 | 21750 | 21750 | 21750 | 23 |
| 364 | 20231205 | 134300 | 3072832100 | 21750 | 21750 | 21750 | 21750 | 104 |
| 365 | 20231205 | 134200 | 3070570100 | 21750 | 21750 | 21750 | 21750 | 21 |
| 366 | 20231205 | 134100 | 3070113350 | 21750 | 21750 | 21750 | 21700 | 53 |
| 367 | 20231205 | 134000 | 3068961600 | 21750 | 21750 | 21750 | 21750 | 17 |
| 368 | 20231205 | 133900 | 3068591850 | 21750 | 21700 | 21750 | 21700 | 36 |
| 369 | 20231205 | 133800 | 3067809050 | 21750 | 21750 | 21750 | 21750 | 7 |
| 370 | 20231205 | 133700 | 3067656800 | 21750 | 21750 | 21750 | 21750 | 53 |
| 371 | 20231205 | 133600 | 3066504050 | 21750 | 21750 | 21750 | 21750 | 17 |
| 372 | 20231205 | 133500 | 3066134300 | 21750 | 21750 | 21750 | 21750 | 36 |
| 373 | 20231205 | 133400 | 3065351300 | 21750 | 21750 | 21750 | 21750 | 5 |
| 374 | 20231205 | 133300 | 3065242550 | 21750 | 21750 | 21750 | 21750 | 19 |
| 375 | 20231205 | 133200 | 3064829300 | 21750 | 21750 | 21750 | 21750 | 37 |
| 376 | 20231205 | 133100 | 3064024550 | 21750 | 21750 | 21750 | 21750 | 21 |
| 377 | 20231205 | 133000 | 3063567800 | 21750 | 21700 | 21750 | 21700 | 114 |
| 378 | 20231205 | 132900 | 3061088800 | 21750 | 21750 | 21750 | 21700 | 38 |
| 379 | 20231205 | 132800 | 3060262900 | 21700 | 21700 | 21750 | 21700 | 256 |
| 380 | 20231205 | 132700 | 3054702700 | 21700 | 21750 | 21750 | 21700 | 138 |
| 381 | 20231205 | 132600 | 3051702300 | 21700 | 21750 | 21750 | 21700 | 292 |
| 382 | 20231205 | 132500 | 3045365350 | 21750 | 21700 | 21750 | 21700 | 24 |
| 383 | 20231205 | 132400 | 3044843850 | 21750 | 21750 | 21750 | 21750 | 0 |
| 384 | 20231205 | 132300 | 3044843850 | 21750 | 21700 | 21750 | 21700 | 45 |
| 385 | 20231205 | 132200 | 3043866000 | 21700 | 21700 | 21700 | 21700 | 2 |
| 386 | 20231205 | 132100 | 3043822600 | 21750 | 21750 | 21750 | 21750 | 109 |
| 387 | 20231205 | 132000 | 3041451850 | 21700 | 21700 | 21750 | 21700 | 37 |
| 388 | 20231205 | 131900 | 3040647800 | 21750 | 21700 | 21750 | 21700 | 600 |
| 389 | 20231205 | 131800 | 3027623300 | 21700 | 21650 | 21700 | 21650 | 143 |
| 390 | 20231205 | 131700 | 3024520650 | 21700 | 21650 | 21700 | 21650 | 55 |
| 391 | 20231205 | 131600 | 3023329650 | 21650 | 21650 | 21650 | 21650 | 32 |
| 392 | 20231205 | 131500 | 3022636850 | 21700 | 21700 | 21700 | 21700 | 2 |
| 393 | 20231205 | 131400 | 3022593450 | 21700 | 21700 | 21700 | 21700 | 9 |
| 394 | 20231205 | 131300 | 3022398150 | 21650 | 21650 | 21650 | 21650 | 9 |
| 395 | 20231205 | 131200 | 3022203300 | 21700 | 21700 | 21700 | 21700 | 21 |
| 396 | 20231205 | 131100 | 3021747600 | 21700 | 21700 | 21700 | 21650 | 16 |
| 397 | 20231205 | 131000 | 3021400900 | 21700 | 21650 | 21700 | 21650 | 54 |
| 398 | 20231205 | 130900 | 3020229300 | 21650 | 21650 | 21650 | 21650 | 9 |
| 399 | 20231205 | 130800 | 3020034450 | 21700 | 21700 | 21700 | 21700 | 5 |
| 400 | 20231205 | 130700 | 3019925950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 401 | 20231205 | 130600 | 3019925950 | 21700 | 21750 | 21750 | 21700 | 197 |
| 402 | 20231205 | 130500 | 3015650000 | 21750 | 21700 | 21750 | 21700 | 196 |
| 403 | 20231205 | 130400 | 3011396500 | 21700 | 21650 | 21700 | 21650 | 58 |
| 404 | 20231205 | 130300 | 3010138350 | 21650 | 21700 | 21700 | 21650 | 14 |
| 405 | 20231205 | 130200 | 3009834600 | 21700 | 21650 | 21700 | 21650 | 27 |
| 406 | 20231205 | 130100 | 3009249550 | 21650 | 21700 | 21700 | 21650 | 35 |
| 407 | 20231205 | 130000 | 3008491750 | 21700 | 21700 | 21700 | 21700 | 26 |
| 408 | 20231205 | 125900 | 3007927550 | 21700 | 21700 | 21700 | 21650 | 133 |
| 409 | 20231205 | 125800 | 3005041900 | 21700 | 21650 | 21700 | 21650 | 18 |
| 410 | 20231205 | 125700 | 3004651950 | 21650 | 21650 | 21700 | 21650 | 260 |
| 411 | 20231205 | 125600 | 2999020450 | 21700 | 21650 | 21700 | 21650 | 26 |
| 412 | 20231205 | 125500 | 2998456750 | 21650 | 21700 | 21700 | 21650 | 159 |
| 413 | 20231205 | 125400 | 2995006600 | 21750 | 21750 | 21750 | 21750 | 1 |
| 414 | 20231205 | 125300 | 2994984850 | 21750 | 21700 | 21750 | 21700 | 209 |
| 415 | 20231205 | 125200 | 2990449300 | 21650 | 21700 | 21700 | 21650 | 68 |
| 416 | 20231205 | 125100 | 2988974200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 417 | 20231205 | 125000 | 2988974200 | 21700 | 21650 | 21700 | 21650 | 14 |
| 418 | 20231205 | 124900 | 2988670850 | 21650 | 21650 | 21650 | 21650 | 0 |
| 419 | 20231205 | 124800 | 2988670850 | 21650 | 21650 | 21650 | 21650 | 10 |
| 420 | 20231205 | 124700 | 2988454350 | 21700 | 21700 | 21700 | 21700 | 7 |
| 421 | 20231205 | 124600 | 2988302450 | 21650 | 21700 | 21700 | 21650 | 3 |
| 422 | 20231205 | 124500 | 2988237450 | 21750 | 21750 | 21750 | 21750 | 0 |
| 423 | 20231205 | 124400 | 2988237450 | 21750 | 21750 | 21750 | 21650 | 734 |
| 424 | 20231205 | 124300 | 2972307950 | 21750 | 21750 | 21750 | 21750 | 24 |
| 425 | 20231205 | 124200 | 2971785950 | 21750 | 21750 | 21750 | 21750 | 0 |
| 426 | 20231205 | 124100 | 2971785950 | 21750 | 21700 | 21750 | 21700 | 432 |
| 427 | 20231205 | 124000 | 2962390400 | 21750 | 21750 | 21750 | 21750 | 177 |
| 428 | 20231205 | 123900 | 2958540650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 429 | 20231205 | 123800 | 2958540650 | 21800 | 21750 | 21800 | 21750 | 14 |
| 430 | 20231205 | 123700 | 2958235900 | 21750 | 21750 | 21750 | 21750 | 515 |
| 431 | 20231205 | 123600 | 2947034650 | 21800 | 21800 | 21800 | 21750 | 20 |
| 432 | 20231205 | 123500 | 2946599100 | 21800 | 21750 | 21800 | 21750 | 468 |
| 433 | 20231205 | 123400 | 2936419800 | 21700 | 21700 | 21700 | 21700 | 9 |
| 434 | 20231205 | 123300 | 2936224500 | 21700 | 21700 | 21700 | 21700 | 1 |
| 435 | 20231205 | 123200 | 2936202800 | 21750 | 21750 | 21750 | 21750 | 87 |
| 436 | 20231205 | 123100 | 2934310550 | 21750 | 21750 | 21750 | 21750 | 41 |
| 437 | 20231205 | 123000 | 2933418800 | 21750 | 21750 | 21750 | 21750 | 380 |
| 438 | 20231205 | 122900 | 2925153800 | 21750 | 21750 | 21750 | 21700 | 195 |
| 439 | 20231205 | 122800 | 2920913250 | 21750 | 21800 | 21800 | 21750 | 4 |
| 440 | 20231205 | 122700 | 2920826200 | 21750 | 21750 | 21800 | 21750 | 455 |
| 441 | 20231205 | 122600 | 2910915750 | 21800 | 21750 | 21800 | 21750 | 216 |
| 442 | 20231205 | 122500 | 2906217550 | 21750 | 21750 | 21750 | 21750 | 94 |
| 443 | 20231205 | 122400 | 2904173050 | 21750 | 21700 | 21750 | 21700 | 18 |
| 444 | 20231205 | 122300 | 2903782000 | 21750 | 21750 | 21750 | 21700 | 7 |
| 445 | 20231205 | 122200 | 2903629800 | 21700 | 21700 | 21700 | 21700 | 18 |
| 446 | 20231205 | 122100 | 2903239200 | 21700 | 21750 | 21750 | 21700 | 517 |
| 447 | 20231205 | 122000 | 2891995300 | 21750 | 21700 | 21750 | 21700 | 14 |
| 448 | 20231205 | 121900 | 2891691250 | 21700 | 21700 | 21700 | 21700 | 50 |
| 449 | 20231205 | 121800 | 2890606250 | 21700 | 21750 | 21750 | 21700 | 4 |
| 450 | 20231205 | 121700 | 2890519400 | 21750 | 21750 | 21750 | 21700 | 48 |
| 451 | 20231205 | 121600 | 2889475900 | 21750 | 21700 | 21750 | 21700 | 57 |
| 452 | 20231205 | 121500 | 2888238900 | 21700 | 21700 | 21700 | 21700 | 42 |
| 453 | 20231205 | 121400 | 2887327500 | 21750 | 21700 | 21750 | 21700 | 63 |
| 454 | 20231205 | 121300 | 2885960150 | 21750 | 21700 | 21750 | 21700 | 69 |
| 455 | 20231205 | 121200 | 2884462400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 456 | 20231205 | 121100 | 2884462400 | 21750 | 21700 | 21750 | 21700 | 401 |
| 457 | 20231205 | 121000 | 2875760450 | 21700 | 21750 | 21750 | 21700 | 10 |
| 458 | 20231205 | 120900 | 2875543400 | 21700 | 21700 | 21750 | 21700 | 36 |
| 459 | 20231205 | 120800 | 2874762100 | 21750 | 21700 | 21750 | 21700 | 58 |
| 460 | 20231205 | 120700 | 2873501050 | 21700 | 21750 | 21750 | 21700 | 13 |
| 461 | 20231205 | 120600 | 2873218400 | 21700 | 21650 | 21700 | 21650 | 68 |
| 462 | 20231205 | 120500 | 2871743250 | 21700 | 21700 | 21700 | 21700 | 5 |
| 463 | 20231205 | 120400 | 2871634750 | 21650 | 21650 | 21650 | 21650 | 10 |
| 464 | 20231205 | 120300 | 2871418250 | 21650 | 21700 | 21700 | 21650 | 12 |
| 465 | 20231205 | 120200 | 2871158400 | 21700 | 21700 | 21700 | 21700 | 43 |
| 466 | 20231205 | 120100 | 2870225300 | 21650 | 21650 | 21650 | 21650 | 9 |
| 467 | 20231205 | 120000 | 2870030450 | 21700 | 21700 | 21700 | 21700 | 1 |
| 468 | 20231205 | 115900 | 2870008750 | 21700 | 21650 | 21700 | 21650 | 14 |
| 469 | 20231205 | 115800 | 2869705400 | 21650 | 21650 | 21650 | 21650 | 1 |
| 470 | 20231205 | 115700 | 2869683750 | 21650 | 21700 | 21700 | 21650 | 127 |
| 471 | 20231205 | 115600 | 2866929400 | 21750 | 21750 | 21750 | 21700 | 39 |
| 472 | 20231205 | 115500 | 2866081600 | 21700 | 21700 | 21700 | 21700 | 81 |
| 473 | 20231205 | 115400 | 2864323900 | 21700 | 21750 | 21750 | 21700 | 832 |
| 474 | 20231205 | 115300 | 2846235500 | 21800 | 21700 | 21800 | 21700 | 305 |
| 475 | 20231205 | 115200 | 2839603200 | 21700 | 21700 | 21700 | 21700 | 9 |
| 476 | 20231205 | 115100 | 2839407900 | 21750 | 21750 | 21750 | 21750 | 8 |
| 477 | 20231205 | 115000 | 2839233900 | 21750 | 21750 | 21750 | 21750 | 101 |
| 478 | 20231205 | 114900 | 2837037150 | 21750 | 21750 | 21750 | 21700 | 22 |
| 479 | 20231205 | 114800 | 2836559100 | 21700 | 21700 | 21700 | 21700 | 4 |
| 480 | 20231205 | 114700 | 2836472300 | 21750 | 21700 | 21750 | 21700 | 15 |
| 481 | 20231205 | 114600 | 2836146500 | 21750 | 21750 | 21750 | 21750 | 0 |
| 482 | 20231205 | 114500 | 2836146500 | 21750 | 21700 | 21750 | 21700 | 137 |
| 483 | 20231205 | 114400 | 2833173550 | 21750 | 21750 | 21750 | 21750 | 6 |
| 484 | 20231205 | 114300 | 2833043050 | 21700 | 21700 | 21700 | 21700 | 1 |
| 485 | 20231205 | 114200 | 2833021350 | 21750 | 21700 | 21750 | 21700 | 182 |
| 486 | 20231205 | 114100 | 2829071900 | 21750 | 21700 | 21750 | 21700 | 241 |
| 487 | 20231205 | 114000 | 2823841950 | 21700 | 21700 | 21700 | 21700 | 14 |
| 488 | 20231205 | 113900 | 2823538150 | 21750 | 21750 | 21750 | 21750 | 3 |
| 489 | 20231205 | 113800 | 2823472900 | 21750 | 21700 | 21750 | 21700 | 19 |
| 490 | 20231205 | 113700 | 2823060300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 491 | 20231205 | 113600 | 2823060300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 492 | 20231205 | 113500 | 2823060300 | 21750 | 21750 | 21800 | 21700 | 1092 |
| 493 | 20231205 | 113400 | 2799310050 | 21750 | 21700 | 21750 | 21700 | 24 |
| 494 | 20231205 | 113300 | 2798788100 | 21700 | 21750 | 21750 | 21700 | 34 |
| 495 | 20231205 | 113200 | 2798049100 | 21750 | 21750 | 21750 | 21700 | 323 |
| 496 | 20231205 | 113100 | 2791039250 | 21750 | 21700 | 21750 | 21700 | 42 |
| 497 | 20231205 | 113000 | 2790126200 | 21750 | 21750 | 21750 | 21750 | 2 |
| 498 | 20231205 | 112900 | 2790082700 | 21750 | 21700 | 21750 | 21700 | 80 |
| 499 | 20231205 | 112800 | 2788346450 | 21700 | 21650 | 21700 | 21650 | 351 |
| 500 | 20231205 | 112700 | 2780738500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 501 | 20231205 | 112600 | 2780738500 | 21650 | 21600 | 21650 | 21600 | 32 |
| 502 | 20231205 | 112500 | 2780046150 | 21600 | 21600 | 21600 | 21600 | 7 |
| 503 | 20231205 | 112400 | 2779894950 | 21600 | 21600 | 21650 | 21600 | 135 |
| 504 | 20231205 | 112300 | 2776978050 | 21600 | 21600 | 21650 | 21600 | 320 |
| 505 | 20231205 | 112200 | 2770065800 | 21650 | 21650 | 21650 | 21650 | 0 |
| 506 | 20231205 | 112100 | 2770065800 | 21650 | 21650 | 21650 | 21600 | 35 |
| 507 | 20231205 | 112000 | 2769308500 | 21650 | 21650 | 21650 | 21650 | 6 |
| 508 | 20231205 | 111900 | 2769178600 | 21650 | 21650 | 21650 | 21600 | 32 |
| 509 | 20231205 | 111800 | 2768486250 | 21650 | 21650 | 21650 | 21600 | 58 |
| 510 | 20231205 | 111700 | 2767233150 | 21650 | 21600 | 21650 | 21600 | 15 |
| 511 | 20231205 | 111600 | 2766908850 | 21650 | 21650 | 21650 | 21650 | 101 |
| 512 | 20231205 | 111500 | 2764722200 | 21650 | 21650 | 21650 | 21650 | 1 |
| 513 | 20231205 | 111400 | 2764700550 | 21650 | 21600 | 21650 | 21600 | 15 |
| 514 | 20231205 | 111300 | 2764376300 | 21650 | 21600 | 21650 | 21600 | 16 |
| 515 | 20231205 | 111200 | 2764029950 | 21600 | 21600 | 21600 | 21600 | 9 |
| 516 | 20231205 | 111100 | 2763835550 | 21650 | 21650 | 21650 | 21650 | 10 |
| 517 | 20231205 | 111000 | 2763619050 | 21650 | 21600 | 21650 | 21600 | 129 |
| 518 | 20231205 | 110900 | 2760830600 | 21650 | 21650 | 21650 | 21650 | 62 |
| 519 | 20231205 | 110800 | 2759488300 | 21650 | 21600 | 21650 | 21600 | 54 |
| 520 | 20231205 | 110700 | 2758321700 | 21600 | 21600 | 21600 | 21600 | 24 |
| 521 | 20231205 | 110600 | 2757803300 | 21650 | 21700 | 21700 | 21650 | 1121 |
| 522 | 20231205 | 110500 | 2733531450 | 21700 | 21650 | 21700 | 21650 | 122 |
| 523 | 20231205 | 110400 | 2730889900 | 21650 | 21700 | 21700 | 21650 | 21 |
| 524 | 20231205 | 110300 | 2730434750 | 21700 | 21650 | 21700 | 21650 | 1051 |
| 525 | 20231205 | 110200 | 2707628500 | 21700 | 21600 | 21700 | 21600 | 18 |
| 526 | 20231205 | 110100 | 2707238250 | 21650 | 21650 | 21650 | 21650 | 0 |
| 527 | 20231205 | 110000 | 2707238250 | 21650 | 21650 | 21700 | 21650 | 56 |
| 528 | 20231205 | 105900 | 2706025800 | 21700 | 21600 | 21700 | 21600 | 13 |
| 529 | 20231205 | 105800 | 2705744400 | 21600 | 21550 | 21600 | 21550 | 11 |
| 530 | 20231205 | 105700 | 2705507250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 531 | 20231205 | 105600 | 2705507250 | 21550 | 21550 | 21600 | 21550 | 54 |
| 532 | 20231205 | 105500 | 2704343300 | 21600 | 21550 | 21600 | 21550 | 122 |
| 533 | 20231205 | 105400 | 2701713900 | 21600 | 21600 | 21600 | 21600 | 0 |
| 534 | 20231205 | 105300 | 2701713900 | 21600 | 21550 | 21600 | 21550 | 140 |
| 535 | 20231205 | 105200 | 2698696650 | 21600 | 21550 | 21600 | 21550 | 11 |
| 536 | 20231205 | 105100 | 2698459100 | 21550 | 21500 | 21550 | 21500 | 65 |
| 537 | 20231205 | 105000 | 2697061100 | 21600 | 21600 | 21600 | 21600 | 85 |
| 538 | 20231205 | 104900 | 2695225100 | 21600 | 21600 | 21600 | 21600 | 74 |
| 539 | 20231205 | 104800 | 2693626700 | 21600 | 21650 | 21650 | 21550 | 919 |
| 540 | 20231205 | 104700 | 2673739200 | 21650 | 21600 | 21650 | 21600 | 148 |
| 541 | 20231205 | 104600 | 2670541050 | 21600 | 21550 | 21600 | 21550 | 35 |
| 542 | 20231205 | 104500 | 2669785100 | 21600 | 21600 | 21600 | 21600 | 85 |
| 543 | 20231205 | 104400 | 2667949100 | 21650 | 21500 | 21650 | 21500 | 981 |
| 544 | 20231205 | 104300 | 2646848950 | 21500 | 21500 | 21500 | 21500 | 5469 |
| 545 | 20231205 | 104200 | 2529265450 | 21500 | 21500 | 21550 | 21500 | 2815 |
| 546 | 20231205 | 104100 | 2468732250 | 21550 | 21550 | 21550 | 21500 | 201 |
| 547 | 20231205 | 104000 | 2464400800 | 21550 | 21550 | 21550 | 21500 | 1146 |
| 548 | 20231205 | 103900 | 2439704950 | 21500 | 21550 | 21550 | 21500 | 6276 |
| 549 | 20231205 | 103800 | 2304463300 | 21650 | 21650 | 21650 | 21500 | 5190 |
| 550 | 20231205 | 103700 | 2192524650 | 21700 | 21650 | 21700 | 21600 | 3361 |
| 551 | 20231205 | 103600 | 2119763800 | 21700 | 21650 | 21700 | 21650 | 5 |
| 552 | 20231205 | 103500 | 2119655400 | 21700 | 21650 | 21700 | 21650 | 14 |
| 553 | 20231205 | 103400 | 2119352050 | 21700 | 21650 | 21700 | 21650 | 11 |
| 554 | 20231205 | 103300 | 2119113400 | 21700 | 21700 | 21700 | 21700 | 101 |
| 555 | 20231205 | 103200 | 2116921700 | 21700 | 21650 | 21700 | 21650 | 15 |
| 556 | 20231205 | 103100 | 2116596700 | 21650 | 21650 | 21650 | 21650 | 3 |
| 557 | 20231205 | 103000 | 2116531750 | 21700 | 21650 | 21700 | 21650 | 10 |
| 558 | 20231205 | 102900 | 2116315200 | 21700 | 21700 | 21700 | 21650 | 26 |
| 559 | 20231205 | 102800 | 2115751050 | 21700 | 21650 | 21700 | 21650 | 20 |
| 560 | 20231205 | 102700 | 2115317500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 561 | 20231205 | 102600 | 2115317500 | 21700 | 21650 | 21700 | 21650 | 8 |
| 562 | 20231205 | 102500 | 2115144050 | 21650 | 21700 | 21700 | 21650 | 21 |
| 563 | 20231205 | 102400 | 2114688800 | 21700 | 21700 | 21700 | 21700 | 140 |
| 564 | 20231205 | 102300 | 2111650800 | 21700 | 21650 | 21700 | 21650 | 49 |
| 565 | 20231205 | 102200 | 2110587950 | 21600 | 21650 | 21650 | 21600 | 517 |
| 566 | 20231205 | 102100 | 2099400450 | 21650 | 21650 | 21700 | 21650 | 287 |
| 567 | 20231205 | 102000 | 2093186800 | 21700 | 21650 | 21700 | 21650 | 287 |
| 568 | 20231205 | 101900 | 2086971950 | 21650 | 21650 | 21650 | 21650 | 153 |
| 569 | 20231205 | 101800 | 2083659500 | 21700 | 21700 | 21700 | 21650 | 217 |
| 570 | 20231205 | 101700 | 2078951350 | 21700 | 21700 | 21700 | 21650 | 45 |
| 571 | 20231205 | 101600 | 2077976750 | 21700 | 21650 | 21700 | 21650 | 513 |
| 572 | 20231205 | 101500 | 2066845300 | 21700 | 21700 | 21700 | 21700 | 0 |
| 573 | 20231205 | 101400 | 2066845300 | 21700 | 21650 | 21700 | 21650 | 541 |
| 574 | 20231205 | 101300 | 2055126350 | 21700 | 21700 | 21700 | 21700 | 110 |
| 575 | 20231205 | 101200 | 2052739350 | 21700 | 21750 | 21750 | 21700 | 55 |
| 576 | 20231205 | 101100 | 2051543150 | 21700 | 21700 | 21700 | 21700 | 12 |
| 577 | 20231205 | 101000 | 2051282750 | 21700 | 21700 | 21700 | 21700 | 57 |
| 578 | 20231205 | 100900 | 2050045850 | 21700 | 21700 | 21700 | 21700 | 483 |
| 579 | 20231205 | 100800 | 2039564750 | 21750 | 21700 | 21750 | 21700 | 424 |
| 580 | 20231205 | 100700 | 2030347750 | 21700 | 21700 | 21700 | 21700 | 23 |
| 581 | 20231205 | 100600 | 2029848650 | 21700 | 21750 | 21750 | 21700 | 20 |
| 582 | 20231205 | 100500 | 2029414400 | 21750 | 21700 | 21750 | 21700 | 858 |
| 583 | 20231205 | 100400 | 2010793300 | 21700 | 21800 | 21800 | 21700 | 1776 |
| 584 | 20231205 | 100300 | 1972166800 | 21800 | 21800 | 21800 | 21750 | 946 |
| 585 | 20231205 | 100200 | 1951589300 | 21800 | 21800 | 21800 | 21750 | 104 |
| 586 | 20231205 | 100100 | 1949322550 | 21800 | 21850 | 21850 | 21750 | 1405 |
| 587 | 20231205 | 100000 | 1918681200 | 21800 | 21850 | 21850 | 21800 | 313 |
| 588 | 20231205 | 095900 | 1911855850 | 21800 | 21850 | 21850 | 21800 | 1075 |
| 589 | 20231205 | 095800 | 1888370100 | 21850 | 21800 | 21850 | 21800 | 92 |
| 590 | 20231205 | 095700 | 1886364450 | 21800 | 21850 | 21850 | 21800 | 1124 |
| 591 | 20231205 | 095600 | 1861856800 | 21850 | 21850 | 21850 | 21850 | 35 |
| 592 | 20231205 | 095500 | 1861092050 | 21850 | 21850 | 21900 | 21850 | 129 |
| 593 | 20231205 | 095400 | 1858272400 | 21850 | 21850 | 21850 | 21850 | 462 |
| 594 | 20231205 | 095300 | 1848177700 | 21850 | 21850 | 21850 | 21850 | 109 |
| 595 | 20231205 | 095200 | 1845796050 | 21850 | 21850 | 21850 | 21850 | 273 |
| 596 | 20231205 | 095100 | 1839831000 | 21900 | 21900 | 21900 | 21850 | 27 |
| 597 | 20231205 | 095000 | 1839239800 | 21850 | 21850 | 21850 | 21850 | 138 |
| 598 | 20231205 | 094900 | 1836224500 | 21850 | 21850 | 21850 | 21850 | 41 |
| 599 | 20231205 | 094800 | 1835328650 | 21850 | 21850 | 21850 | 21850 | 112 |
| 600 | 20231205 | 094700 | 1832881450 | 21850 | 21900 | 21900 | 21850 | 189 |
| 601 | 20231205 | 094600 | 1828742400 | 21850 | 21850 | 21850 | 21850 | 28 |
| 602 | 20231205 | 094500 | 1828130600 | 21850 | 21850 | 21900 | 21850 | 114 |
| 603 | 20231205 | 094400 | 1825639650 | 21850 | 21850 | 21850 | 21850 | 135 |
| 604 | 20231205 | 094300 | 1822689900 | 21850 | 21850 | 21850 | 21850 | 40 |
| 605 | 20231205 | 094200 | 1821815900 | 21850 | 21850 | 21900 | 21850 | 142 |
| 606 | 20231205 | 094100 | 1818713150 | 21850 | 21850 | 21850 | 21850 | 945 |
| 607 | 20231205 | 094000 | 1798064900 | 21850 | 21850 | 21850 | 21850 | 11 |
| 608 | 20231205 | 093900 | 1797824550 | 21850 | 21900 | 21900 | 21850 | 268 |
| 609 | 20231205 | 093800 | 1791955850 | 21900 | 21950 | 21950 | 21900 | 1246 |
| 610 | 20231205 | 093700 | 1764667600 | 21900 | 21900 | 21950 | 21900 | 364 |
| 611 | 20231205 | 093600 | 1756695200 | 21900 | 21900 | 21900 | 21900 | 215 |
| 612 | 20231205 | 093500 | 1751986700 | 21900 | 21900 | 21950 | 21900 | 567 |
| 613 | 20231205 | 093400 | 1739569200 | 21900 | 21900 | 21950 | 21900 | 292 |
| 614 | 20231205 | 093300 | 1733173900 | 21900 | 21950 | 21950 | 21900 | 678 |
| 615 | 20231205 | 093200 | 1718298600 | 21950 | 21950 | 21950 | 21950 | 530 |
| 616 | 20231205 | 093100 | 1706665100 | 21950 | 21900 | 21950 | 21900 | 123 |
| 617 | 20231205 | 093000 | 1703965550 | 21950 | 21900 | 21950 | 21900 | 616 |
| 618 | 20231205 | 092900 | 1690470450 | 21900 | 21950 | 21950 | 21900 | 228 |
| 619 | 20231205 | 092800 | 1685476150 | 21950 | 21900 | 21950 | 21900 | 348 |
| 620 | 20231205 | 092700 | 1677853800 | 21900 | 21900 | 21950 | 21900 | 353 |
| 621 | 20231205 | 092600 | 1670111550 | 21950 | 21950 | 21950 | 21900 | 2415 |
| 622 | 20231205 | 092500 | 1617103100 | 21950 | 21900 | 21950 | 21900 | 104 |
| 623 | 20231205 | 092400 | 1614822950 | 21900 | 21900 | 21900 | 21900 | 170 |
| 624 | 20231205 | 092300 | 1611099950 | 21950 | 21900 | 21950 | 21900 | 711 |
| 625 | 20231205 | 092200 | 1595499000 | 21900 | 21950 | 21950 | 21900 | 744 |
| 626 | 20231205 | 092100 | 1579182750 | 21950 | 22050 | 22050 | 21950 | 565 |
| 627 | 20231205 | 092000 | 1566753750 | 22100 | 22000 | 22100 | 22000 | 3630 |
| 628 | 20231205 | 091900 | 1486725950 | 22000 | 21850 | 22050 | 21850 | 15117 |
| 629 | 20231205 | 091800 | 1154803050 | 21850 | 21850 | 21850 | 21850 | 1400 |
| 630 | 20231205 | 091700 | 1124213050 | 21850 | 21850 | 21900 | 21850 | 1148 |
| 631 | 20231205 | 091600 | 1099113950 | 21900 | 21850 | 21900 | 21800 | 918 |
| 632 | 20231205 | 091500 | 1079052900 | 21850 | 21900 | 21900 | 21850 | 1677 |
| 633 | 20231205 | 091400 | 1042404650 | 21900 | 21850 | 21900 | 21800 | 2945 |
| 634 | 20231205 | 091300 | 978022900 | 21850 | 21900 | 21900 | 21850 | 659 |
| 635 | 20231205 | 091200 | 963595750 | 21850 | 21850 | 21900 | 21850 | 2797 |
| 636 | 20231205 | 091100 | 902349200 | 21850 | 21850 | 21900 | 21850 | 1139 |
| 637 | 20231205 | 091000 | 877456650 | 21850 | 21900 | 21900 | 21850 | 671 |
| 638 | 20231205 | 090900 | 862795200 | 21850 | 21850 | 21900 | 21850 | 399 |
| 639 | 20231205 | 090800 | 854066050 | 21900 | 21800 | 21950 | 21800 | 6124 |
| 640 | 20231205 | 090700 | 720112900 | 21800 | 21850 | 21900 | 21800 | 1318 |
| 641 | 20231205 | 090600 | 691331050 | 21850 | 21900 | 21900 | 21850 | 848 |
| 642 | 20231205 | 090500 | 672780850 | 21850 | 21850 | 21900 | 21800 | 3294 |
| 643 | 20231205 | 090400 | 600732750 | 21850 | 21900 | 21900 | 21850 | 2309 |
| 644 | 20231205 | 090300 | 550279600 | 21900 | 21800 | 21900 | 21800 | 9006 |
| 645 | 20231205 | 090200 | 353346250 | 21850 | 21750 | 21850 | 21750 | 6049 |
| 646 | 20231205 | 090100 | 221498600 | 21750 | 21700 | 21750 | 21650 | 2522 |
| 647 | 20231205 | 090000 | 166720400 | 21700 | 21700 | 21750 | 21650 | 7655 |