35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 195200 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 2881 |
| 3 | 20231208 | 195100 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 4 | 20231208 | 195000 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 5 | 20231208 | 194900 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 6 | 20231208 | 194800 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 7 | 20231208 | 194700 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 8 | 20231208 | 194600 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 9 | 20231208 | 194500 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 10 | 20231208 | 194400 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 11 | 20231208 | 194300 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 12 | 20231208 | 194200 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 13 | 20231208 | 194100 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 14 | 20231208 | 194000 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 15 | 20231208 | 193900 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 16 | 20231208 | 193800 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 17 | 20231208 | 193700 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 18 | 20231208 | 193600 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 19 | 20231208 | 193500 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 20 | 20231208 | 193400 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 21 | 20231208 | 193300 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 22 | 20231208 | 193200 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 23 | 20231208 | 193100 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 24 | 20231208 | 193000 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 25 | 20231208 | 192900 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 26 | 20231208 | 192800 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 27 | 20231208 | 192700 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 28 | 20231208 | 192600 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 29 | 20231208 | 192500 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 30 | 20231208 | 192400 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 31 | 20231208 | 192300 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 32 | 20231208 | 192200 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 2881 |
| 33 | 20231208 | 192100 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 34 | 20231208 | 192000 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 35 | 20231208 | 191900 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 36 | 20231208 | 191800 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 37 | 20231208 | 191700 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 38 | 20231208 | 191600 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 39 | 20231208 | 191500 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 40 | 20231208 | 191400 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 41 | 20231208 | 191300 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 42 | 20231208 | 191200 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 43 | 20231208 | 191100 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 44 | 20231208 | 191000 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 45 | 20231208 | 190900 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 46 | 20231208 | 190800 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 47 | 20231208 | 190700 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 48 | 20231208 | 190600 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 49 | 20231208 | 190500 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 50 | 20231208 | 190400 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 51 | 20231208 | 190300 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 52 | 20231208 | 190200 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 53 | 20231208 | 190100 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 54 | 20231208 | 190000 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 55 | 20231208 | 185900 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 56 | 20231208 | 185800 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 57 | 20231208 | 185700 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 58 | 20231208 | 185600 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 59 | 20231208 | 185500 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 60 | 20231208 | 185400 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 61 | 20231208 | 185300 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 62 | 20231208 | 185200 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 2881 |
| 63 | 20231208 | 185100 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 64 | 20231208 | 185000 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 65 | 20231208 | 184900 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 66 | 20231208 | 184800 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 67 | 20231208 | 184700 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 68 | 20231208 | 184600 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 69 | 20231208 | 184500 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 70 | 20231208 | 184400 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 71 | 20231208 | 184300 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 72 | 20231208 | 184200 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 73 | 20231208 | 184100 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 74 | 20231208 | 184000 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 75 | 20231208 | 183900 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 76 | 20231208 | 183800 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 77 | 20231208 | 183700 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 78 | 20231208 | 183600 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 79 | 20231208 | 183500 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 80 | 20231208 | 183400 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 81 | 20231208 | 183300 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 82 | 20231208 | 183200 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 83 | 20231208 | 183100 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 84 | 20231208 | 183000 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 85 | 20231208 | 182900 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 86 | 20231208 | 182800 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 87 | 20231208 | 182700 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 88 | 20231208 | 182600 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 89 | 20231208 | 182500 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 90 | 20231208 | 182400 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 91 | 20231208 | 182300 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 92 | 20231208 | 182200 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 2881 |
| 93 | 20231208 | 182100 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 94 | 20231208 | 182000 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 95 | 20231208 | 181900 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 96 | 20231208 | 181800 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 97 | 20231208 | 181700 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 98 | 20231208 | 181600 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 99 | 20231208 | 181500 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 100 | 20231208 | 181400 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 101 | 20231208 | 181300 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 102 | 20231208 | 181200 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 103 | 20231208 | 181100 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 104 | 20231208 | 181000 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 105 | 20231208 | 180900 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 106 | 20231208 | 180800 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 107 | 20231208 | 180700 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 108 | 20231208 | 180600 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 109 | 20231208 | 180500 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 110 | 20231208 | 180400 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 111 | 20231208 | 180300 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 112 | 20231208 | 180200 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 113 | 20231208 | 180100 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 114 | 20231208 | 180000 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 115 | 20231208 | 175900 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 116 | 20231208 | 175800 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 117 | 20231208 | 175700 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 118 | 20231208 | 175600 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 119 | 20231208 | 175500 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 120 | 20231208 | 175400 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 121 | 20231208 | 175300 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 122 | 20231208 | 175200 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 2881 |
| 123 | 20231208 | 175100 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 124 | 20231208 | 175000 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 125 | 20231208 | 174900 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 126 | 20231208 | 174800 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 127 | 20231208 | 174700 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 128 | 20231208 | 174600 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 129 | 20231208 | 174500 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 130 | 20231208 | 174400 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 131 | 20231208 | 174300 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 132 | 20231208 | 174200 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 133 | 20231208 | 174100 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 134 | 20231208 | 174000 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 135 | 20231208 | 173900 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 136 | 20231208 | 173800 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 137 | 20231208 | 173700 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 138 | 20231208 | 173600 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 139 | 20231208 | 173500 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 140 | 20231208 | 173400 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 141 | 20231208 | 173300 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 142 | 20231208 | 173200 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 143 | 20231208 | 173100 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 144 | 20231208 | 173000 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 145 | 20231208 | 172900 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 146 | 20231208 | 172800 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 147 | 20231208 | 172700 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 148 | 20231208 | 172600 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 149 | 20231208 | 172500 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 150 | 20231208 | 172400 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 151 | 20231208 | 172300 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 152 | 20231208 | 172200 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 2881 |
| 153 | 20231208 | 172100 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 154 | 20231208 | 172000 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 155 | 20231208 | 171900 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 156 | 20231208 | 171800 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 157 | 20231208 | 171700 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 158 | 20231208 | 171600 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 159 | 20231208 | 171500 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 160 | 20231208 | 171400 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 161 | 20231208 | 171300 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 162 | 20231208 | 171200 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 163 | 20231208 | 171100 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 164 | 20231208 | 171000 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 165 | 20231208 | 170900 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 166 | 20231208 | 170800 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 167 | 20231208 | 170700 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 168 | 20231208 | 170600 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 169 | 20231208 | 170500 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 170 | 20231208 | 170400 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 171 | 20231208 | 170300 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 172 | 20231208 | 170200 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 173 | 20231208 | 170100 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 174 | 20231208 | 170000 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 175 | 20231208 | 165900 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 176 | 20231208 | 165800 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 177 | 20231208 | 165700 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 178 | 20231208 | 165600 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 179 | 20231208 | 165500 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 180 | 20231208 | 165400 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 181 | 20231208 | 165300 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 182 | 20231208 | 165200 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 2881 |
| 183 | 20231208 | 165100 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 184 | 20231208 | 165000 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 185 | 20231208 | 164900 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 186 | 20231208 | 164800 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 187 | 20231208 | 164700 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 188 | 20231208 | 164600 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 189 | 20231208 | 164500 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 190 | 20231208 | 164400 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 191 | 20231208 | 164300 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 192 | 20231208 | 164200 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 193 | 20231208 | 164100 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 194 | 20231208 | 164000 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 195 | 20231208 | 163900 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 196 | 20231208 | 163800 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 197 | 20231208 | 163700 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 198 | 20231208 | 163600 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 199 | 20231208 | 163500 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 200 | 20231208 | 163400 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 201 | 20231208 | 163300 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 202 | 20231208 | 163200 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 203 | 20231208 | 163100 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 204 | 20231208 | 163000 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 205 | 20231208 | 162900 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 206 | 20231208 | 162800 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 207 | 20231208 | 162700 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 208 | 20231208 | 162600 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 209 | 20231208 | 162500 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 210 | 20231208 | 162400 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 211 | 20231208 | 162300 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 212 | 20231208 | 162200 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 2881 |
| 213 | 20231208 | 162100 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 214 | 20231208 | 162000 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 215 | 20231208 | 161900 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 216 | 20231208 | 161800 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 217 | 20231208 | 161700 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 218 | 20231208 | 161600 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 219 | 20231208 | 161500 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 220 | 20231208 | 161400 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 221 | 20231208 | 161300 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 222 | 20231208 | 161200 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 223 | 20231208 | 161100 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 224 | 20231208 | 161000 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 225 | 20231208 | 160900 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 226 | 20231208 | 160800 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 227 | 20231208 | 160700 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 228 | 20231208 | 160600 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 229 | 20231208 | 160500 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 230 | 20231208 | 160400 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 231 | 20231208 | 160300 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 232 | 20231208 | 160200 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 233 | 20231208 | 160100 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 234 | 20231208 | 160000 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 235 | 20231208 | 155900 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 236 | 20231208 | 155800 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 237 | 20231208 | 155700 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 238 | 20231208 | 155600 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 239 | 20231208 | 155500 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 240 | 20231208 | 155400 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 241 | 20231208 | 155300 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 242 | 20231208 | 155200 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 2881 |
| 243 | 20231208 | 155100 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 244 | 20231208 | 155000 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 245 | 20231208 | 154900 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 246 | 20231208 | 154800 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 247 | 20231208 | 154700 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 248 | 20231208 | 154600 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 249 | 20231208 | 154500 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 250 | 20231208 | 154400 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 251 | 20231208 | 154300 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 252 | 20231208 | 154200 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 253 | 20231208 | 154100 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 254 | 20231208 | 154000 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 255 | 20231208 | 153900 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 256 | 20231208 | 153800 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 257 | 20231208 | 153700 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 258 | 20231208 | 153600 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 259 | 20231208 | 153500 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 260 | 20231208 | 153400 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 261 | 20231208 | 153300 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 262 | 20231208 | 153200 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 263 | 20231208 | 153100 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 0 |
| 264 | 20231208 | 153000 | 11734060800 | 39750 | 39750 | 39750 | 39750 | 2881 |
| 265 | 20231208 | 152900 | 11619541050 | 39850 | 39850 | 39850 | 39850 | 0 |
| 266 | 20231208 | 152800 | 11619541050 | 39850 | 39850 | 39850 | 39850 | 0 |
| 267 | 20231208 | 152700 | 11619541050 | 39850 | 39850 | 39850 | 39850 | 0 |
| 268 | 20231208 | 152600 | 11619541050 | 39850 | 39850 | 39850 | 39850 | 0 |
| 269 | 20231208 | 152500 | 11619541050 | 39850 | 39850 | 39850 | 39850 | 0 |
| 270 | 20231208 | 152400 | 11619541050 | 39850 | 39850 | 39850 | 39850 | 0 |
| 271 | 20231208 | 152300 | 11619541050 | 39850 | 39850 | 39850 | 39850 | 0 |
| 272 | 20231208 | 152200 | 11619541050 | 39850 | 39850 | 39850 | 39850 | 0 |
| 273 | 20231208 | 152100 | 11619541050 | 39850 | 39850 | 39850 | 39850 | 0 |
| 274 | 20231208 | 152000 | 11619541050 | 39850 | 39850 | 39850 | 39850 | 0 |
| 275 | 20231208 | 151900 | 11619541050 | 39850 | 39950 | 39950 | 39850 | 252 |
| 276 | 20231208 | 151800 | 11609492650 | 39900 | 39950 | 39950 | 39850 | 169 |
| 277 | 20231208 | 151700 | 11602744550 | 39950 | 39950 | 40000 | 39850 | 999 |
| 278 | 20231208 | 151600 | 11562873550 | 39950 | 39950 | 40000 | 39900 | 571 |
| 279 | 20231208 | 151500 | 11540061100 | 39950 | 39950 | 39950 | 39900 | 408 |
| 280 | 20231208 | 151400 | 11523763950 | 39950 | 39950 | 39950 | 39900 | 980 |
| 281 | 20231208 | 151300 | 11484641750 | 39950 | 39950 | 39950 | 39900 | 427 |
| 282 | 20231208 | 151200 | 11467583350 | 39950 | 40000 | 40000 | 39900 | 227 |
| 283 | 20231208 | 151100 | 11458513900 | 39950 | 40000 | 40000 | 39900 | 385 |
| 284 | 20231208 | 151000 | 11443124800 | 39950 | 40000 | 40000 | 39900 | 604 |
| 285 | 20231208 | 150900 | 11418991200 | 40000 | 39950 | 40000 | 39950 | 648 |
| 286 | 20231208 | 150800 | 11393092800 | 39950 | 39900 | 39950 | 39900 | 359 |
| 287 | 20231208 | 150700 | 11378751300 | 39900 | 39950 | 39950 | 39900 | 545 |
| 288 | 20231208 | 150600 | 11356984350 | 39950 | 39900 | 39950 | 39900 | 713 |
| 289 | 20231208 | 150500 | 11328520750 | 39900 | 39900 | 39900 | 39900 | 494 |
| 290 | 20231208 | 150400 | 11308810150 | 39850 | 39950 | 40000 | 39850 | 958 |
| 291 | 20231208 | 150300 | 11270562000 | 39950 | 39950 | 40000 | 39900 | 719 |
| 292 | 20231208 | 150200 | 11241834900 | 39950 | 40000 | 40000 | 39900 | 840 |
| 293 | 20231208 | 150100 | 11208275300 | 40000 | 39950 | 40000 | 39900 | 766 |
| 294 | 20231208 | 150000 | 11177668850 | 39950 | 39950 | 39950 | 39900 | 467 |
| 295 | 20231208 | 145900 | 11159012950 | 39950 | 39950 | 39950 | 39900 | 384 |
| 296 | 20231208 | 145800 | 11143673150 | 39950 | 39900 | 39950 | 39850 | 413 |
| 297 | 20231208 | 145700 | 11127190250 | 39900 | 39950 | 39950 | 39850 | 948 |
| 298 | 20231208 | 145600 | 11089364400 | 39950 | 39950 | 39950 | 39850 | 1261 |
| 299 | 20231208 | 145500 | 11039018150 | 39950 | 40000 | 40000 | 39900 | 695 |
| 300 | 20231208 | 145400 | 11011253100 | 40000 | 40000 | 40000 | 39950 | 516 |
| 301 | 20231208 | 145300 | 10990615200 | 40000 | 40000 | 40000 | 39950 | 248 |
| 302 | 20231208 | 145200 | 10980695950 | 40000 | 40000 | 40000 | 39950 | 617 |
| 303 | 20231208 | 145100 | 10956030450 | 39950 | 39950 | 40000 | 39900 | 983 |
| 304 | 20231208 | 145000 | 10916756300 | 39950 | 39900 | 39950 | 39900 | 293 |
| 305 | 20231208 | 144900 | 10905052500 | 39900 | 39950 | 39950 | 39900 | 169 |
| 306 | 20231208 | 144800 | 10898302000 | 39950 | 39900 | 39950 | 39900 | 181 |
| 307 | 20231208 | 144700 | 10891075000 | 39900 | 39950 | 39950 | 39850 | 703 |
| 308 | 20231208 | 144600 | 10863024800 | 39950 | 39900 | 39950 | 39900 | 140 |
| 309 | 20231208 | 144500 | 10857432100 | 39950 | 39900 | 39950 | 39900 | 197 |
| 310 | 20231208 | 144400 | 10849563550 | 39900 | 39950 | 39950 | 39900 | 406 |
| 311 | 20231208 | 144300 | 10833359700 | 39950 | 40000 | 40000 | 39900 | 857 |
| 312 | 20231208 | 144200 | 10799137950 | 40000 | 40000 | 40000 | 39950 | 1066 |
| 313 | 20231208 | 144100 | 10756541450 | 40000 | 40000 | 40000 | 39950 | 98 |
| 314 | 20231208 | 144000 | 10752621500 | 40000 | 39950 | 40000 | 39900 | 1628 |
| 315 | 20231208 | 143900 | 10687584500 | 39900 | 39900 | 39950 | 39900 | 216 |
| 316 | 20231208 | 143800 | 10678955600 | 39950 | 39950 | 39950 | 39900 | 91 |
| 317 | 20231208 | 143700 | 10675320700 | 39950 | 39900 | 39950 | 39850 | 189 |
| 318 | 20231208 | 143600 | 10667777850 | 39900 | 39900 | 39900 | 39850 | 281 |
| 319 | 20231208 | 143500 | 10656566300 | 39900 | 39900 | 39900 | 39850 | 255 |
| 320 | 20231208 | 143400 | 10646392900 | 39900 | 39900 | 39900 | 39850 | 267 |
| 321 | 20231208 | 143300 | 10635741500 | 39900 | 39900 | 39900 | 39850 | 209 |
| 322 | 20231208 | 143200 | 10627404500 | 39900 | 39900 | 39950 | 39850 | 1778 |
| 323 | 20231208 | 143100 | 10556482150 | 39950 | 39850 | 39950 | 39850 | 677 |
| 324 | 20231208 | 143000 | 10529459900 | 39900 | 39850 | 39900 | 39850 | 214 |
| 325 | 20231208 | 142900 | 10520924750 | 39850 | 39850 | 39900 | 39850 | 154 |
| 326 | 20231208 | 142800 | 10514785350 | 39900 | 39850 | 39900 | 39850 | 317 |
| 327 | 20231208 | 142700 | 10502145700 | 39900 | 39850 | 39900 | 39850 | 300 |
| 328 | 20231208 | 142600 | 10490181450 | 39850 | 39900 | 39900 | 39850 | 389 |
| 329 | 20231208 | 142500 | 10474672650 | 39900 | 39850 | 39900 | 39850 | 569 |
| 330 | 20231208 | 142400 | 10451979500 | 39900 | 39850 | 39900 | 39850 | 256 |
| 331 | 20231208 | 142300 | 10441770550 | 39900 | 39900 | 39900 | 39850 | 189 |
| 332 | 20231208 | 142200 | 10434235100 | 39850 | 39850 | 39900 | 39850 | 444 |
| 333 | 20231208 | 142100 | 10416527650 | 39850 | 39800 | 39950 | 39800 | 1649 |
| 334 | 20231208 | 142000 | 10350773400 | 39800 | 39800 | 39800 | 39750 | 181 |
| 335 | 20231208 | 141900 | 10343574150 | 39750 | 39800 | 39800 | 39750 | 296 |
| 336 | 20231208 | 141800 | 10331801950 | 39800 | 39850 | 39850 | 39700 | 1062 |
| 337 | 20231208 | 141700 | 10289611400 | 39800 | 39750 | 39850 | 39750 | 454 |
| 338 | 20231208 | 141600 | 10271540200 | 39750 | 39800 | 39800 | 39750 | 173 |
| 339 | 20231208 | 141500 | 10264660100 | 39800 | 39750 | 39800 | 39750 | 189 |
| 340 | 20231208 | 141400 | 10257143250 | 39750 | 39700 | 39800 | 39700 | 650 |
| 341 | 20231208 | 141300 | 10231325600 | 39700 | 39600 | 39700 | 39550 | 201 |
| 342 | 20231208 | 141200 | 10223366500 | 39500 | 39650 | 39650 | 39500 | 836 |
| 343 | 20231208 | 141100 | 10190282500 | 39750 | 39600 | 39750 | 39500 | 859 |
| 344 | 20231208 | 141000 | 10156270550 | 39600 | 39650 | 39650 | 39500 | 642 |
| 345 | 20231208 | 140900 | 10130866750 | 39600 | 39550 | 39600 | 39500 | 631 |
| 346 | 20231208 | 140800 | 10105916950 | 39600 | 39600 | 39600 | 39550 | 521 |
| 347 | 20231208 | 140700 | 10085291700 | 39600 | 39700 | 39700 | 39550 | 1300 |
| 348 | 20231208 | 140600 | 10033804650 | 39700 | 39750 | 39800 | 39600 | 755 |
| 349 | 20231208 | 140500 | 10003852600 | 39750 | 39700 | 39800 | 39700 | 1400 |
| 350 | 20231208 | 140400 | 9948237450 | 39650 | 39750 | 39750 | 39600 | 1437 |
| 351 | 20231208 | 140300 | 9891245250 | 39700 | 39650 | 39750 | 39600 | 713 |
| 352 | 20231208 | 140200 | 9862980700 | 39700 | 39800 | 39800 | 39650 | 931 |
| 353 | 20231208 | 140100 | 9826012900 | 39800 | 39700 | 39800 | 39650 | 1086 |
| 354 | 20231208 | 140000 | 9782885250 | 39700 | 39700 | 39750 | 39650 | 536 |
| 355 | 20231208 | 135900 | 9761621350 | 39800 | 39700 | 39800 | 39650 | 590 |
| 356 | 20231208 | 135800 | 9738196700 | 39750 | 39750 | 39750 | 39650 | 444 |
| 357 | 20231208 | 135700 | 9720567050 | 39700 | 39800 | 39850 | 39700 | 594 |
| 358 | 20231208 | 135600 | 9696949350 | 39800 | 39850 | 39850 | 39750 | 887 |
| 359 | 20231208 | 135500 | 9661656700 | 39850 | 39800 | 39850 | 39800 | 606 |
| 360 | 20231208 | 135400 | 9637518000 | 39800 | 39750 | 39850 | 39750 | 810 |
| 361 | 20231208 | 135300 | 9605281450 | 39800 | 39750 | 39800 | 39700 | 517 |
| 362 | 20231208 | 135200 | 9584732650 | 39800 | 39800 | 39800 | 39700 | 529 |
| 363 | 20231208 | 135100 | 9563702550 | 39750 | 39800 | 39800 | 39700 | 475 |
| 364 | 20231208 | 135000 | 9544821100 | 39800 | 39800 | 39800 | 39700 | 506 |
| 365 | 20231208 | 134900 | 9524703700 | 39750 | 39750 | 39800 | 39750 | 508 |
| 366 | 20231208 | 134800 | 9504503550 | 39750 | 39800 | 39800 | 39650 | 384 |
| 367 | 20231208 | 134700 | 9489248750 | 39700 | 39800 | 39800 | 39700 | 561 |
| 368 | 20231208 | 134600 | 9466939500 | 39800 | 39750 | 39800 | 39700 | 745 |
| 369 | 20231208 | 134500 | 9437334350 | 39700 | 39700 | 39800 | 39700 | 364 |
| 370 | 20231208 | 134400 | 9422864100 | 39800 | 39800 | 39850 | 39700 | 627 |
| 371 | 20231208 | 134300 | 9397909400 | 39750 | 39850 | 39850 | 39750 | 571 |
| 372 | 20231208 | 134200 | 9375185350 | 39800 | 39750 | 39850 | 39750 | 411 |
| 373 | 20231208 | 134100 | 9358835400 | 39750 | 39850 | 39900 | 39750 | 566 |
| 374 | 20231208 | 134000 | 9336297000 | 39800 | 39850 | 39850 | 39800 | 449 |
| 375 | 20231208 | 133900 | 9318420300 | 39750 | 39900 | 39900 | 39750 | 458 |
| 376 | 20231208 | 133800 | 9300179850 | 39800 | 39850 | 39900 | 39800 | 408 |
| 377 | 20231208 | 133700 | 9283922500 | 39850 | 39850 | 39900 | 39750 | 437 |
| 378 | 20231208 | 133600 | 9266523950 | 39850 | 39850 | 39850 | 39750 | 491 |
| 379 | 20231208 | 133500 | 9246978550 | 39800 | 39900 | 39900 | 39800 | 437 |
| 380 | 20231208 | 133400 | 9229561550 | 39900 | 39900 | 39900 | 39800 | 435 |
| 381 | 20231208 | 133300 | 9212231200 | 39800 | 39850 | 39900 | 39800 | 385 |
| 382 | 20231208 | 133200 | 9196896950 | 39800 | 39850 | 39900 | 39800 | 1074 |
| 383 | 20231208 | 133100 | 9154064650 | 39850 | 39900 | 39900 | 39800 | 346 |
| 384 | 20231208 | 133000 | 9140277300 | 39800 | 39850 | 39900 | 39800 | 416 |
| 385 | 20231208 | 132900 | 9123702450 | 39800 | 39900 | 39900 | 39800 | 474 |
| 386 | 20231208 | 132800 | 9104813200 | 39850 | 39900 | 39900 | 39850 | 758 |
| 387 | 20231208 | 132700 | 9074584850 | 39900 | 39900 | 39950 | 39900 | 580 |
| 388 | 20231208 | 132600 | 9051440750 | 39900 | 39850 | 39900 | 39850 | 422 |
| 389 | 20231208 | 132500 | 9034612950 | 39850 | 39900 | 39950 | 39850 | 695 |
| 390 | 20231208 | 132400 | 9006886000 | 39900 | 39900 | 39950 | 39900 | 618 |
| 391 | 20231208 | 132300 | 8982213200 | 39850 | 39850 | 39900 | 39850 | 521 |
| 392 | 20231208 | 132200 | 8961428550 | 39800 | 39900 | 39900 | 39800 | 495 |
| 393 | 20231208 | 132100 | 8941699750 | 39900 | 39850 | 39900 | 39850 | 433 |
| 394 | 20231208 | 132000 | 8924441900 | 39850 | 39850 | 39900 | 39750 | 876 |
| 395 | 20231208 | 131900 | 8889540750 | 39850 | 39900 | 39900 | 39750 | 561 |
| 396 | 20231208 | 131800 | 8867201100 | 39850 | 39850 | 39900 | 39800 | 243 |
| 397 | 20231208 | 131700 | 8857524700 | 39900 | 39850 | 39900 | 39850 | 481 |
| 398 | 20231208 | 131600 | 8838348450 | 39850 | 39950 | 39950 | 39850 | 1076 |
| 399 | 20231208 | 131500 | 8795380800 | 39950 | 40000 | 40000 | 39950 | 385 |
| 400 | 20231208 | 131400 | 8779984450 | 39950 | 40100 | 40150 | 39950 | 1224 |
| 401 | 20231208 | 131300 | 8730932200 | 40150 | 40200 | 40200 | 40100 | 597 |
| 402 | 20231208 | 131200 | 8706960800 | 40150 | 39950 | 40150 | 39950 | 6813 |
| 403 | 20231208 | 131100 | 8434357450 | 39950 | 39950 | 39950 | 39900 | 408 |
| 404 | 20231208 | 131000 | 8418058250 | 39950 | 39900 | 39950 | 39900 | 112 |
| 405 | 20231208 | 130900 | 8413584850 | 39900 | 39900 | 39950 | 39900 | 175 |
| 406 | 20231208 | 130800 | 8406594750 | 39950 | 39950 | 39950 | 39900 | 96 |
| 407 | 20231208 | 130700 | 8402760150 | 39950 | 39900 | 39950 | 39900 | 145 |
| 408 | 20231208 | 130600 | 8396968200 | 39900 | 39900 | 39950 | 39900 | 111 |
| 409 | 20231208 | 130500 | 8392534400 | 39950 | 39900 | 39950 | 39900 | 3959 |
| 410 | 20231208 | 130400 | 8234464800 | 39900 | 39900 | 39900 | 39850 | 342 |
| 411 | 20231208 | 130300 | 8220819650 | 39850 | 39900 | 39900 | 39850 | 355 |
| 412 | 20231208 | 130200 | 8206667450 | 39850 | 39900 | 39900 | 39850 | 48 |
| 413 | 20231208 | 130100 | 8204753050 | 39850 | 39800 | 39850 | 39800 | 402 |
| 414 | 20231208 | 130000 | 8188734000 | 39850 | 39850 | 39850 | 39800 | 223 |
| 415 | 20231208 | 125900 | 8179849450 | 39800 | 39900 | 39900 | 39800 | 483 |
| 416 | 20231208 | 125800 | 8160603800 | 39850 | 39900 | 39900 | 39850 | 259 |
| 417 | 20231208 | 125700 | 8150275750 | 39900 | 39900 | 39900 | 39850 | 293 |
| 418 | 20231208 | 125600 | 8138588100 | 39900 | 39900 | 39950 | 39900 | 503 |
| 419 | 20231208 | 125500 | 8118515900 | 39900 | 39850 | 39900 | 39850 | 841 |
| 420 | 20231208 | 125400 | 8084967300 | 39850 | 39900 | 39900 | 39850 | 524 |
| 421 | 20231208 | 125300 | 8064076250 | 39900 | 39900 | 39900 | 39850 | 215 |
| 422 | 20231208 | 125200 | 8055500900 | 39850 | 39900 | 39950 | 39850 | 1327 |
| 423 | 20231208 | 125100 | 8002559400 | 39900 | 39900 | 39900 | 39850 | 352 |
| 424 | 20231208 | 125000 | 7988522200 | 39850 | 39800 | 39900 | 39750 | 1037 |
| 425 | 20231208 | 124900 | 7947233450 | 39800 | 39750 | 39800 | 39750 | 198 |
| 426 | 20231208 | 124800 | 7939359600 | 39800 | 39750 | 39800 | 39700 | 720 |
| 427 | 20231208 | 124700 | 7910742450 | 39750 | 39750 | 39750 | 39700 | 1090 |
| 428 | 20231208 | 124600 | 7867458300 | 39750 | 39750 | 39750 | 39700 | 287 |
| 429 | 20231208 | 124500 | 7856053750 | 39700 | 39700 | 39750 | 39700 | 357 |
| 430 | 20231208 | 124400 | 7841873650 | 39750 | 39750 | 39800 | 39750 | 821 |
| 431 | 20231208 | 124300 | 7809238800 | 39750 | 39800 | 39800 | 39750 | 150 |
| 432 | 20231208 | 124200 | 7803274650 | 39800 | 39750 | 39800 | 39750 | 583 |
| 433 | 20231208 | 124100 | 7780098800 | 39750 | 39700 | 39750 | 39700 | 521 |
| 434 | 20231208 | 124000 | 7759407800 | 39750 | 39750 | 39750 | 39700 | 157 |
| 435 | 20231208 | 123900 | 7753169800 | 39750 | 39700 | 39750 | 39700 | 221 |
| 436 | 20231208 | 123800 | 7744388150 | 39750 | 39750 | 39750 | 39700 | 505 |
| 437 | 20231208 | 123700 | 7724336500 | 39750 | 39750 | 39750 | 39700 | 199 |
| 438 | 20231208 | 123600 | 7716429600 | 39750 | 39750 | 39750 | 39700 | 434 |
| 439 | 20231208 | 123500 | 7699195000 | 39700 | 39700 | 39750 | 39700 | 837 |
| 440 | 20231208 | 123400 | 7665944150 | 39700 | 39750 | 39800 | 39700 | 944 |
| 441 | 20231208 | 123300 | 7628448450 | 39750 | 39550 | 39800 | 39550 | 8264 |
| 442 | 20231208 | 123200 | 7301287050 | 39500 | 39500 | 39550 | 39500 | 1079 |
| 443 | 20231208 | 123100 | 7258665000 | 39500 | 39500 | 39550 | 39500 | 157 |
| 444 | 20231208 | 123000 | 7252463250 | 39450 | 39500 | 39500 | 39450 | 597 |
| 445 | 20231208 | 122900 | 7228884550 | 39550 | 39550 | 39550 | 39450 | 564 |
| 446 | 20231208 | 122800 | 7206611050 | 39550 | 39450 | 39550 | 39450 | 244 |
| 447 | 20231208 | 122700 | 7196976050 | 39450 | 39450 | 39500 | 39450 | 122 |
| 448 | 20231208 | 122600 | 7192163050 | 39450 | 39500 | 39500 | 39400 | 977 |
| 449 | 20231208 | 122500 | 7153609950 | 39500 | 39500 | 39550 | 39450 | 474 |
| 450 | 20231208 | 122400 | 7134895350 | 39450 | 39500 | 39500 | 39450 | 487 |
| 451 | 20231208 | 122300 | 7115662200 | 39500 | 39550 | 39600 | 39500 | 7427 |
| 452 | 20231208 | 122200 | 6821922750 | 39600 | 39600 | 39600 | 39550 | 506 |
| 453 | 20231208 | 122100 | 6801906500 | 39600 | 39450 | 39600 | 39450 | 553 |
| 454 | 20231208 | 122000 | 6780056500 | 39550 | 39500 | 39550 | 39450 | 475 |
| 455 | 20231208 | 121900 | 6761298900 | 39550 | 39450 | 39550 | 39450 | 490 |
| 456 | 20231208 | 121800 | 6741941450 | 39450 | 39500 | 39500 | 39400 | 525 |
| 457 | 20231208 | 121700 | 6721232850 | 39400 | 39450 | 39450 | 39350 | 1236 |
| 458 | 20231208 | 121600 | 6672506800 | 39400 | 39350 | 39450 | 39350 | 397 |
| 459 | 20231208 | 121500 | 6656866550 | 39350 | 39300 | 39400 | 39300 | 779 |
| 460 | 20231208 | 121400 | 6626225450 | 39250 | 39150 | 39250 | 39100 | 2532 |
| 461 | 20231208 | 121300 | 6526969850 | 39200 | 39150 | 39200 | 39150 | 119 |
| 462 | 20231208 | 121200 | 6522308300 | 39150 | 39150 | 39150 | 39150 | 17 |
| 463 | 20231208 | 121100 | 6521642750 | 39200 | 39150 | 39200 | 39100 | 468 |
| 464 | 20231208 | 121000 | 6503319350 | 39150 | 39200 | 39200 | 39150 | 64 |
| 465 | 20231208 | 120900 | 6500812100 | 39150 | 39100 | 39150 | 39100 | 597 |
| 466 | 20231208 | 120800 | 6477449050 | 39200 | 39150 | 39200 | 39100 | 551 |
| 467 | 20231208 | 120700 | 6455883900 | 39150 | 39150 | 39200 | 39150 | 346 |
| 468 | 20231208 | 120600 | 6442335000 | 39150 | 39100 | 39150 | 39100 | 521 |
| 469 | 20231208 | 120500 | 6421952200 | 39100 | 39100 | 39100 | 39050 | 507 |
| 470 | 20231208 | 120400 | 6402152050 | 39100 | 39100 | 39100 | 39100 | 714 |
| 471 | 20231208 | 120300 | 6374234650 | 39050 | 39050 | 39050 | 39050 | 52 |
| 472 | 20231208 | 120200 | 6372204050 | 39050 | 39050 | 39100 | 39000 | 556 |
| 473 | 20231208 | 120100 | 6350501450 | 39050 | 39050 | 39100 | 39050 | 377 |
| 474 | 20231208 | 120000 | 6335777850 | 39100 | 39100 | 39100 | 39100 | 39 |
| 475 | 20231208 | 115900 | 6334252950 | 39100 | 39150 | 39200 | 39050 | 1728 |
| 476 | 20231208 | 115800 | 6266620650 | 39150 | 39200 | 39200 | 39150 | 146 |
| 477 | 20231208 | 115700 | 6260904250 | 39200 | 39000 | 39200 | 39000 | 2850 |
| 478 | 20231208 | 115600 | 6149513500 | 39000 | 39100 | 39100 | 39000 | 3725 |
| 479 | 20231208 | 115500 | 6004224300 | 39050 | 39050 | 39100 | 39050 | 687 |
| 480 | 20231208 | 115400 | 5977389450 | 39050 | 39100 | 39150 | 39050 | 1102 |
| 481 | 20231208 | 115300 | 5934337600 | 39100 | 39150 | 39150 | 39050 | 1238 |
| 482 | 20231208 | 115200 | 5885959650 | 39150 | 39100 | 39150 | 39100 | 30 |
| 483 | 20231208 | 115100 | 5884786350 | 39150 | 39100 | 39150 | 39100 | 78 |
| 484 | 20231208 | 115000 | 5881735000 | 39100 | 39150 | 39150 | 39050 | 1891 |
| 485 | 20231208 | 114900 | 5807819750 | 39150 | 39150 | 39150 | 39150 | 157 |
| 486 | 20231208 | 114800 | 5801673200 | 39150 | 39100 | 39200 | 39100 | 128 |
| 487 | 20231208 | 114700 | 5796662450 | 39050 | 39150 | 39200 | 39050 | 1270 |
| 488 | 20231208 | 114600 | 5747042500 | 39150 | 39150 | 39200 | 39100 | 273 |
| 489 | 20231208 | 114500 | 5736355100 | 39200 | 39100 | 39200 | 39100 | 115 |
| 490 | 20231208 | 114400 | 5731854650 | 39100 | 39150 | 39150 | 39050 | 1340 |
| 491 | 20231208 | 114300 | 5679473450 | 39200 | 39150 | 39200 | 39150 | 325 |
| 492 | 20231208 | 114200 | 5666749600 | 39150 | 39050 | 39200 | 39050 | 115 |
| 493 | 20231208 | 114100 | 5662247450 | 39100 | 39150 | 39150 | 39050 | 1972 |
| 494 | 20231208 | 114000 | 5585171450 | 39200 | 39150 | 39200 | 39150 | 78 |
| 495 | 20231208 | 113900 | 5582117650 | 39200 | 39150 | 39200 | 39100 | 102 |
| 496 | 20231208 | 113800 | 5578124650 | 39100 | 39200 | 39200 | 39050 | 1414 |
| 497 | 20231208 | 113700 | 5522857000 | 39150 | 39150 | 39200 | 39150 | 199 |
| 498 | 20231208 | 113600 | 5515066050 | 39100 | 39150 | 39200 | 39100 | 328 |
| 499 | 20231208 | 113500 | 5502232300 | 39200 | 39200 | 39200 | 39100 | 1654 |
| 500 | 20231208 | 113400 | 5437505400 | 39150 | 39150 | 39200 | 39150 | 119 |
| 501 | 20231208 | 113300 | 5432846450 | 39150 | 39200 | 39200 | 39150 | 45 |
| 502 | 20231208 | 113200 | 5431084650 | 39200 | 39200 | 39200 | 39100 | 1534 |
| 503 | 20231208 | 113100 | 5371070800 | 39150 | 39150 | 39200 | 39150 | 95 |
| 504 | 20231208 | 113000 | 5367351500 | 39200 | 39200 | 39200 | 39150 | 37 |
| 505 | 20231208 | 112900 | 5365902700 | 39150 | 39150 | 39150 | 39050 | 1374 |
| 506 | 20231208 | 112800 | 5312181950 | 39200 | 39200 | 39200 | 39150 | 21 |
| 507 | 20231208 | 112700 | 5311359650 | 39200 | 39150 | 39200 | 39050 | 181 |
| 508 | 20231208 | 112600 | 5304277450 | 39050 | 39150 | 39200 | 39050 | 2178 |
| 509 | 20231208 | 112500 | 5219086500 | 39200 | 39150 | 39200 | 39150 | 59 |
| 510 | 20231208 | 112400 | 5216775800 | 39150 | 39150 | 39200 | 39150 | 113 |
| 511 | 20231208 | 112300 | 5212350450 | 39150 | 39200 | 39250 | 39150 | 1584 |
| 512 | 20231208 | 112200 | 5150323050 | 39250 | 39150 | 39250 | 39150 | 996 |
| 513 | 20231208 | 112100 | 5111285350 | 39150 | 39150 | 39150 | 39150 | 60 |
| 514 | 20231208 | 112000 | 5108936350 | 39200 | 39150 | 39200 | 39100 | 1607 |
| 515 | 20231208 | 111900 | 5046059100 | 39150 | 39150 | 39200 | 39150 | 163 |
| 516 | 20231208 | 111800 | 5039675650 | 39150 | 39150 | 39200 | 39150 | 121 |
| 517 | 20231208 | 111700 | 5034933550 | 39150 | 39150 | 39200 | 39050 | 1090 |
| 518 | 20231208 | 111600 | 4992298550 | 39150 | 39200 | 39200 | 39150 | 61 |
| 519 | 20231208 | 111500 | 4989908750 | 39150 | 39100 | 39150 | 39100 | 280 |
| 520 | 20231208 | 111400 | 4978955900 | 39100 | 39150 | 39200 | 39050 | 1124 |
| 521 | 20231208 | 111300 | 4934978650 | 39150 | 39150 | 39200 | 39150 | 1048 |
| 522 | 20231208 | 111200 | 4893899400 | 39150 | 39050 | 39150 | 39050 | 167 |
| 523 | 20231208 | 111100 | 4887369600 | 39050 | 39150 | 39200 | 39050 | 892 |
| 524 | 20231208 | 111000 | 4852501900 | 39150 | 39100 | 39150 | 39100 | 130 |
| 525 | 20231208 | 110900 | 4847413450 | 39100 | 39100 | 39150 | 39100 | 294 |
| 526 | 20231208 | 110800 | 4835916550 | 39100 | 39100 | 39150 | 39050 | 969 |
| 527 | 20231208 | 110700 | 4798048900 | 39100 | 39150 | 39150 | 39100 | 63 |
| 528 | 20231208 | 110600 | 4795584050 | 39150 | 39100 | 39150 | 39100 | 67 |
| 529 | 20231208 | 110500 | 4792961850 | 39100 | 39100 | 39200 | 39050 | 1142 |
| 530 | 20231208 | 110400 | 4748301750 | 39100 | 39150 | 39150 | 39100 | 18 |
| 531 | 20231208 | 110300 | 4747597200 | 39150 | 39150 | 39150 | 39100 | 928 |
| 532 | 20231208 | 110200 | 4711266700 | 39150 | 39200 | 39200 | 39150 | 948 |
| 533 | 20231208 | 110100 | 4674144600 | 39200 | 39150 | 39200 | 39100 | 249 |
| 534 | 20231208 | 110000 | 4664388650 | 39150 | 39100 | 39150 | 39100 | 799 |
| 535 | 20231208 | 105900 | 4633137850 | 39150 | 39150 | 39150 | 39100 | 1229 |
| 536 | 20231208 | 105800 | 4585082400 | 39150 | 39150 | 39150 | 39100 | 361 |
| 537 | 20231208 | 105700 | 4570949300 | 39150 | 39150 | 39150 | 39100 | 247 |
| 538 | 20231208 | 105600 | 4561280400 | 39150 | 39200 | 39200 | 39100 | 2137 |
| 539 | 20231208 | 105500 | 4477672600 | 39150 | 39150 | 39200 | 39150 | 362 |
| 540 | 20231208 | 105400 | 4463489700 | 39200 | 39250 | 39250 | 39200 | 371 |
| 541 | 20231208 | 105300 | 4448943300 | 39200 | 39250 | 39250 | 39150 | 1189 |
| 542 | 20231208 | 105200 | 4402351600 | 39250 | 39200 | 39250 | 39150 | 1026 |
| 543 | 20231208 | 105100 | 4362122750 | 39200 | 39150 | 39200 | 39100 | 1119 |
| 544 | 20231208 | 105000 | 4318331350 | 39100 | 39200 | 39200 | 39100 | 5105 |
| 545 | 20231208 | 104900 | 4118572100 | 39200 | 39250 | 39300 | 39150 | 1035 |
| 546 | 20231208 | 104800 | 4077979500 | 39250 | 39300 | 39300 | 39250 | 296 |
| 547 | 20231208 | 104700 | 4066351950 | 39300 | 39400 | 39400 | 39300 | 3393 |
| 548 | 20231208 | 104600 | 3932801900 | 39450 | 39400 | 39450 | 39400 | 27 |
| 549 | 20231208 | 104500 | 3931737600 | 39400 | 39500 | 39500 | 39400 | 666 |
| 550 | 20231208 | 104400 | 3905470100 | 39450 | 39550 | 39600 | 39450 | 2179 |
| 551 | 20231208 | 104300 | 3819357050 | 39550 | 39550 | 39600 | 39550 | 243 |
| 552 | 20231208 | 104200 | 3809744650 | 39550 | 39550 | 39550 | 39550 | 37 |
| 553 | 20231208 | 104100 | 3808281300 | 39600 | 39550 | 39600 | 39550 | 1107 |
| 554 | 20231208 | 104000 | 3764497850 | 39550 | 39550 | 39600 | 39550 | 109 |
| 555 | 20231208 | 103900 | 3760185350 | 39550 | 39550 | 39550 | 39550 | 539 |
| 556 | 20231208 | 103800 | 3738867900 | 39550 | 39700 | 39700 | 39550 | 2526 |
| 557 | 20231208 | 103700 | 3638793150 | 39650 | 39650 | 39650 | 39600 | 185 |
| 558 | 20231208 | 103600 | 3631458650 | 39650 | 39550 | 39650 | 39550 | 807 |
| 559 | 20231208 | 103500 | 3599504450 | 39600 | 39550 | 39600 | 39550 | 471 |
| 560 | 20231208 | 103400 | 3580874300 | 39550 | 39800 | 39800 | 39550 | 5217 |
| 561 | 20231208 | 103300 | 3373976550 | 39750 | 39750 | 39800 | 39750 | 51 |
| 562 | 20231208 | 103200 | 3371947600 | 39750 | 39800 | 39800 | 39750 | 206 |
| 563 | 20231208 | 103100 | 3363749450 | 39750 | 39800 | 39800 | 39750 | 49 |
| 564 | 20231208 | 103000 | 3361800250 | 39750 | 39750 | 39800 | 39750 | 19 |
| 565 | 20231208 | 102900 | 3361044900 | 39750 | 39800 | 39800 | 39750 | 97 |
| 566 | 20231208 | 102800 | 3357185900 | 39750 | 39800 | 39800 | 39750 | 249 |
| 567 | 20231208 | 102700 | 3347287000 | 39750 | 39700 | 39800 | 39700 | 1771 |
| 568 | 20231208 | 102600 | 3276894650 | 39700 | 39800 | 39800 | 39700 | 952 |
| 569 | 20231208 | 102500 | 3239048500 | 39800 | 39850 | 39900 | 39800 | 1349 |
| 570 | 20231208 | 102400 | 3185346700 | 39850 | 39850 | 39900 | 39850 | 29 |
| 571 | 20231208 | 102300 | 3184191000 | 39900 | 39900 | 39900 | 39900 | 24 |
| 572 | 20231208 | 102200 | 3183233400 | 39900 | 39900 | 39900 | 39800 | 228 |
| 573 | 20231208 | 102100 | 3174152200 | 39800 | 39850 | 39900 | 39800 | 1090 |
| 574 | 20231208 | 102000 | 3130752550 | 39900 | 40000 | 40000 | 39900 | 477 |
| 575 | 20231208 | 101900 | 3111709850 | 40000 | 39950 | 40000 | 39900 | 1321 |
| 576 | 20231208 | 101800 | 3058925250 | 39950 | 39950 | 39950 | 39900 | 3099 |
| 577 | 20231208 | 101700 | 2935223200 | 39950 | 40000 | 40000 | 39950 | 372 |
| 578 | 20231208 | 101600 | 2920346350 | 40000 | 39950 | 40000 | 39950 | 784 |
| 579 | 20231208 | 101500 | 2889021950 | 39900 | 39800 | 39950 | 39800 | 4492 |
| 580 | 20231208 | 101400 | 2709843100 | 39800 | 39900 | 39900 | 39800 | 1902 |
| 581 | 20231208 | 101300 | 2634121250 | 39900 | 39850 | 39900 | 39850 | 225 |
| 582 | 20231208 | 101200 | 2625154900 | 39800 | 39800 | 39850 | 39800 | 61 |
| 583 | 20231208 | 101100 | 2622724850 | 39800 | 39800 | 39850 | 39800 | 681 |
| 584 | 20231208 | 101000 | 2595619850 | 39800 | 39800 | 39850 | 39800 | 71 |
| 585 | 20231208 | 100900 | 2592791550 | 39850 | 39850 | 39900 | 39850 | 176 |
| 586 | 20231208 | 100800 | 2585777850 | 39850 | 39800 | 39850 | 39800 | 209 |
| 587 | 20231208 | 100700 | 2577450900 | 39800 | 39850 | 39850 | 39800 | 263 |
| 588 | 20231208 | 100600 | 2566983250 | 39800 | 39800 | 39850 | 39800 | 76 |
| 589 | 20231208 | 100500 | 2563956850 | 39800 | 39900 | 39900 | 39750 | 2600 |
| 590 | 20231208 | 100400 | 2460523850 | 39850 | 39900 | 39900 | 39800 | 3605 |
| 591 | 20231208 | 100300 | 2316781700 | 39900 | 39950 | 39950 | 39900 | 63 |
| 592 | 20231208 | 100200 | 2314266400 | 39950 | 39900 | 39950 | 39900 | 43 |
| 593 | 20231208 | 100100 | 2312548600 | 39950 | 39950 | 39950 | 39900 | 195 |
| 594 | 20231208 | 100000 | 2304758400 | 39950 | 40000 | 40000 | 39900 | 417 |
| 595 | 20231208 | 095900 | 2288100350 | 39950 | 39950 | 40000 | 39950 | 251 |
| 596 | 20231208 | 095800 | 2278071450 | 39950 | 40000 | 40000 | 39950 | 92 |
| 597 | 20231208 | 095700 | 2274393950 | 40000 | 39950 | 40000 | 39950 | 177 |
| 598 | 20231208 | 095600 | 2267320900 | 39950 | 39950 | 40000 | 39950 | 479 |
| 599 | 20231208 | 095500 | 2248183400 | 39950 | 40000 | 40000 | 39950 | 95 |
| 600 | 20231208 | 095400 | 2244387650 | 39950 | 40000 | 40000 | 39950 | 121 |
| 601 | 20231208 | 095300 | 2239550650 | 39950 | 39950 | 40000 | 39950 | 758 |
| 602 | 20231208 | 095200 | 2209266550 | 39900 | 39950 | 39950 | 39900 | 146 |
| 603 | 20231208 | 095100 | 2203440700 | 39900 | 39900 | 39950 | 39900 | 210 |
| 604 | 20231208 | 095000 | 2195060100 | 39950 | 39950 | 39950 | 39900 | 189 |
| 605 | 20231208 | 094900 | 2187516050 | 39900 | 39900 | 39950 | 39900 | 196 |
| 606 | 20231208 | 094800 | 2179695600 | 39900 | 39900 | 39900 | 39900 | 90 |
| 607 | 20231208 | 094700 | 2176104600 | 39900 | 39800 | 39900 | 39800 | 449 |
| 608 | 20231208 | 094600 | 2158200350 | 39800 | 39850 | 39850 | 39800 | 118 |
| 609 | 20231208 | 094500 | 2153503000 | 39850 | 39850 | 39850 | 39800 | 125 |
| 610 | 20231208 | 094400 | 2148524250 | 39800 | 39800 | 39850 | 39800 | 200 |
| 611 | 20231208 | 094300 | 2140558450 | 39800 | 39850 | 39850 | 39800 | 338 |
| 612 | 20231208 | 094200 | 2127104000 | 39850 | 39800 | 39850 | 39800 | 744 |
| 613 | 20231208 | 094100 | 2097491150 | 39800 | 39800 | 39850 | 39800 | 351 |
| 614 | 20231208 | 094000 | 2083519750 | 39800 | 39900 | 39950 | 39800 | 789 |
| 615 | 20231208 | 093900 | 2052069250 | 39900 | 39950 | 39950 | 39900 | 687 |
| 616 | 20231208 | 093800 | 2024651400 | 39950 | 39950 | 40000 | 39900 | 219 |
| 617 | 20231208 | 093700 | 2015906350 | 39950 | 39900 | 40000 | 39900 | 645 |
| 618 | 20231208 | 093600 | 1990145000 | 39900 | 40000 | 40000 | 39900 | 1482 |
| 619 | 20231208 | 093500 | 1930936200 | 40000 | 39950 | 40000 | 39950 | 337 |
| 620 | 20231208 | 093400 | 1917458300 | 39950 | 40000 | 40000 | 39900 | 1401 |
| 621 | 20231208 | 093300 | 1861487500 | 40000 | 40050 | 40100 | 40000 | 2790 |
| 622 | 20231208 | 093200 | 1749781700 | 40000 | 40000 | 40050 | 40000 | 1113 |
| 623 | 20231208 | 093100 | 1705260900 | 40000 | 40000 | 40000 | 39950 | 884 |
| 624 | 20231208 | 093000 | 1669914450 | 39950 | 39950 | 40000 | 39950 | 247 |
| 625 | 20231208 | 092900 | 1660044600 | 39950 | 40000 | 40000 | 39950 | 133 |
| 626 | 20231208 | 092800 | 1654729750 | 40000 | 39950 | 40000 | 39950 | 286 |
| 627 | 20231208 | 092700 | 1643297500 | 39900 | 40000 | 40050 | 39900 | 732 |
| 628 | 20231208 | 092600 | 1614036050 | 40000 | 39950 | 40050 | 39950 | 1774 |
| 629 | 20231208 | 092500 | 1543121850 | 39950 | 39800 | 39950 | 39800 | 1770 |
| 630 | 20231208 | 092400 | 1472524850 | 39800 | 39800 | 39850 | 39800 | 236 |
| 631 | 20231208 | 092300 | 1463129900 | 39800 | 39900 | 39900 | 39800 | 1017 |
| 632 | 20231208 | 092200 | 1422622500 | 39900 | 39900 | 39950 | 39850 | 1057 |
| 633 | 20231208 | 092100 | 1380449700 | 39900 | 39900 | 39950 | 39900 | 1003 |
| 634 | 20231208 | 092000 | 1340428450 | 39900 | 39950 | 39950 | 39900 | 222 |
| 635 | 20231208 | 091900 | 1331562700 | 39900 | 39950 | 40000 | 39900 | 239 |
| 636 | 20231208 | 091800 | 1322017750 | 39950 | 40000 | 40000 | 39950 | 495 |
| 637 | 20231208 | 091700 | 1302241200 | 39950 | 40000 | 40000 | 39950 | 497 |
| 638 | 20231208 | 091600 | 1282372700 | 40000 | 40000 | 40000 | 39950 | 1173 |
| 639 | 20231208 | 091500 | 1235459900 | 40000 | 40000 | 40050 | 39800 | 2534 |
| 640 | 20231208 | 091400 | 1134426200 | 40000 | 40050 | 40050 | 39950 | 256 |
| 641 | 20231208 | 091300 | 1124185600 | 40000 | 39950 | 40000 | 39950 | 561 |
| 642 | 20231208 | 091200 | 1101753700 | 40000 | 39900 | 40050 | 39900 | 824 |
| 643 | 20231208 | 091100 | 1068828650 | 39950 | 40100 | 40100 | 39950 | 2248 |
| 644 | 20231208 | 091000 | 978888100 | 40050 | 40050 | 40100 | 40000 | 762 |
| 645 | 20231208 | 090900 | 948369900 | 40050 | 40150 | 40150 | 40050 | 1043 |
| 646 | 20231208 | 090800 | 906549250 | 40150 | 40150 | 40300 | 40150 | 2669 |
| 647 | 20231208 | 090700 | 799241250 | 40150 | 40050 | 40150 | 40000 | 788 |
| 648 | 20231208 | 090600 | 767697200 | 40050 | 40000 | 40050 | 40000 | 380 |
| 649 | 20231208 | 090500 | 752479500 | 40050 | 40150 | 40200 | 40050 | 1105 |
| 650 | 20231208 | 090400 | 708182950 | 40150 | 40250 | 40300 | 40100 | 2299 |
| 651 | 20231208 | 090300 | 615820700 | 40300 | 40200 | 40400 | 40200 | 958 |
| 652 | 20231208 | 090200 | 577225450 | 40200 | 40400 | 40500 | 40200 | 4906 |
| 653 | 20231208 | 090100 | 379180600 | 40400 | 40350 | 40500 | 40250 | 2860 |
| 654 | 20231208 | 090000 | 263723300 | 40350 | 40000 | 40450 | 40000 | 6562 |