36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 201000 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 5852 |
| 3 | 20231205 | 200900 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 4 | 20231205 | 200800 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 5 | 20231205 | 200700 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 6 | 20231205 | 200600 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 7 | 20231205 | 200500 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 8 | 20231205 | 200400 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 9 | 20231205 | 200300 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 10 | 20231205 | 200200 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 11 | 20231205 | 200100 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 12 | 20231205 | 200000 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 13 | 20231205 | 195900 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 14 | 20231205 | 195800 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 15 | 20231205 | 195700 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 16 | 20231205 | 195600 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 17 | 20231205 | 195500 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 18 | 20231205 | 195400 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 19 | 20231205 | 195300 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 20 | 20231205 | 195200 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 21 | 20231205 | 195100 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 22 | 20231205 | 195000 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 23 | 20231205 | 194900 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 24 | 20231205 | 194800 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 25 | 20231205 | 194700 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 26 | 20231205 | 194600 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 27 | 20231205 | 194500 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 28 | 20231205 | 194400 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 29 | 20231205 | 194300 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 30 | 20231205 | 194200 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 31 | 20231205 | 194100 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 32 | 20231205 | 194000 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 5852 |
| 33 | 20231205 | 193900 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 34 | 20231205 | 193800 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 35 | 20231205 | 193700 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 36 | 20231205 | 193600 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 37 | 20231205 | 193500 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 38 | 20231205 | 193400 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 39 | 20231205 | 193300 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 40 | 20231205 | 193200 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 41 | 20231205 | 193100 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 42 | 20231205 | 193000 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 43 | 20231205 | 192900 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 44 | 20231205 | 192800 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 45 | 20231205 | 192700 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 46 | 20231205 | 192600 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 47 | 20231205 | 192500 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 48 | 20231205 | 192400 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 49 | 20231205 | 192300 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 50 | 20231205 | 192200 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 51 | 20231205 | 192100 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 52 | 20231205 | 192000 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 53 | 20231205 | 191900 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 54 | 20231205 | 191800 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 55 | 20231205 | 191700 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 56 | 20231205 | 191600 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 57 | 20231205 | 191500 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 58 | 20231205 | 191400 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 59 | 20231205 | 191300 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 60 | 20231205 | 191200 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 61 | 20231205 | 191100 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 62 | 20231205 | 191000 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 5852 |
| 63 | 20231205 | 190900 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 64 | 20231205 | 190800 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 65 | 20231205 | 190700 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 66 | 20231205 | 190600 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 67 | 20231205 | 190500 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 68 | 20231205 | 190400 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 69 | 20231205 | 190300 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 70 | 20231205 | 190200 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 71 | 20231205 | 190100 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 72 | 20231205 | 190000 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 73 | 20231205 | 185900 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 74 | 20231205 | 185800 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 75 | 20231205 | 185700 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 76 | 20231205 | 185600 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 77 | 20231205 | 185500 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 78 | 20231205 | 185400 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 79 | 20231205 | 185300 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 80 | 20231205 | 185200 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 81 | 20231205 | 185100 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 82 | 20231205 | 185000 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 83 | 20231205 | 184900 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 84 | 20231205 | 184800 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 85 | 20231205 | 184700 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 86 | 20231205 | 184600 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 87 | 20231205 | 184500 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 88 | 20231205 | 184400 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 89 | 20231205 | 184300 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 90 | 20231205 | 184200 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 91 | 20231205 | 184100 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 92 | 20231205 | 184000 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 5852 |
| 93 | 20231205 | 183900 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 94 | 20231205 | 183800 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 95 | 20231205 | 183700 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 96 | 20231205 | 183600 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 97 | 20231205 | 183500 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 98 | 20231205 | 183400 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 99 | 20231205 | 183300 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 100 | 20231205 | 183200 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 101 | 20231205 | 183100 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 102 | 20231205 | 183000 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 103 | 20231205 | 182900 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 104 | 20231205 | 182800 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 105 | 20231205 | 182700 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 106 | 20231205 | 182600 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 107 | 20231205 | 182500 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 108 | 20231205 | 182400 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 109 | 20231205 | 182300 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 110 | 20231205 | 182200 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 111 | 20231205 | 182100 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 112 | 20231205 | 182000 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 113 | 20231205 | 181900 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 114 | 20231205 | 181800 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 115 | 20231205 | 181700 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 116 | 20231205 | 181600 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 117 | 20231205 | 181500 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 118 | 20231205 | 181400 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 119 | 20231205 | 181300 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 120 | 20231205 | 181200 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 121 | 20231205 | 181100 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 122 | 20231205 | 181000 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 5852 |
| 123 | 20231205 | 180900 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 124 | 20231205 | 180800 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 125 | 20231205 | 180700 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 126 | 20231205 | 180600 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 127 | 20231205 | 180500 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 128 | 20231205 | 180400 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 129 | 20231205 | 180300 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 130 | 20231205 | 180200 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 131 | 20231205 | 180100 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 132 | 20231205 | 180000 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 133 | 20231205 | 175900 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 134 | 20231205 | 175800 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 135 | 20231205 | 175700 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 136 | 20231205 | 175600 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 137 | 20231205 | 175500 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 138 | 20231205 | 175400 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 139 | 20231205 | 175300 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 140 | 20231205 | 175200 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 141 | 20231205 | 175100 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 142 | 20231205 | 175000 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 143 | 20231205 | 174900 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 144 | 20231205 | 174800 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 145 | 20231205 | 174700 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 146 | 20231205 | 174600 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 147 | 20231205 | 174500 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 148 | 20231205 | 174400 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 149 | 20231205 | 174300 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 150 | 20231205 | 174200 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 151 | 20231205 | 174100 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 152 | 20231205 | 174000 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 5852 |
| 153 | 20231205 | 173900 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 154 | 20231205 | 173800 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 155 | 20231205 | 173700 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 156 | 20231205 | 173600 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 157 | 20231205 | 173500 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 158 | 20231205 | 173400 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 159 | 20231205 | 173300 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 160 | 20231205 | 173200 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 161 | 20231205 | 173100 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 162 | 20231205 | 173000 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 163 | 20231205 | 172900 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 164 | 20231205 | 172800 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 165 | 20231205 | 172700 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 166 | 20231205 | 172600 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 167 | 20231205 | 172500 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 168 | 20231205 | 172400 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 169 | 20231205 | 172300 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 170 | 20231205 | 172200 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 171 | 20231205 | 172100 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 172 | 20231205 | 172000 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 173 | 20231205 | 171900 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 174 | 20231205 | 171800 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 175 | 20231205 | 171700 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 176 | 20231205 | 171600 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 177 | 20231205 | 171500 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 178 | 20231205 | 171400 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 179 | 20231205 | 171300 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 180 | 20231205 | 171200 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 181 | 20231205 | 171100 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 182 | 20231205 | 171000 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 5852 |
| 183 | 20231205 | 170900 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 184 | 20231205 | 170800 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 185 | 20231205 | 170700 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 186 | 20231205 | 170600 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 187 | 20231205 | 170500 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 188 | 20231205 | 170400 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 189 | 20231205 | 170300 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 190 | 20231205 | 170200 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 191 | 20231205 | 170100 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 192 | 20231205 | 170000 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 193 | 20231205 | 165900 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 194 | 20231205 | 165800 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 195 | 20231205 | 165700 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 196 | 20231205 | 165600 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 197 | 20231205 | 165500 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 198 | 20231205 | 165400 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 199 | 20231205 | 165300 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 200 | 20231205 | 165200 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 201 | 20231205 | 165100 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 202 | 20231205 | 165000 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 203 | 20231205 | 164900 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 204 | 20231205 | 164800 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 205 | 20231205 | 164700 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 206 | 20231205 | 164600 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 207 | 20231205 | 164500 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 208 | 20231205 | 164400 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 209 | 20231205 | 164300 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 210 | 20231205 | 164200 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 211 | 20231205 | 164100 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 212 | 20231205 | 164000 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 5852 |
| 213 | 20231205 | 163900 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 214 | 20231205 | 163800 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 215 | 20231205 | 163700 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 216 | 20231205 | 163600 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 217 | 20231205 | 163500 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 218 | 20231205 | 163400 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 219 | 20231205 | 163300 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 220 | 20231205 | 163200 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 221 | 20231205 | 163100 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 222 | 20231205 | 163000 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 223 | 20231205 | 162900 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 224 | 20231205 | 162800 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 225 | 20231205 | 162700 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 226 | 20231205 | 162600 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 227 | 20231205 | 162500 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 228 | 20231205 | 162400 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 229 | 20231205 | 162300 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 230 | 20231205 | 162200 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 231 | 20231205 | 162100 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 232 | 20231205 | 162000 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 233 | 20231205 | 161900 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 234 | 20231205 | 161800 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 235 | 20231205 | 161700 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 236 | 20231205 | 161600 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 237 | 20231205 | 161500 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 238 | 20231205 | 161400 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 239 | 20231205 | 161300 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 240 | 20231205 | 161200 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 241 | 20231205 | 161100 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 242 | 20231205 | 161000 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 5852 |
| 243 | 20231205 | 160900 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 244 | 20231205 | 160800 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 245 | 20231205 | 160700 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 246 | 20231205 | 160600 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 247 | 20231205 | 160500 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 248 | 20231205 | 160400 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 249 | 20231205 | 160300 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 250 | 20231205 | 160200 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 251 | 20231205 | 160100 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 252 | 20231205 | 160000 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 253 | 20231205 | 155900 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 254 | 20231205 | 155800 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 255 | 20231205 | 155700 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 256 | 20231205 | 155600 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 257 | 20231205 | 155500 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 258 | 20231205 | 155400 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 259 | 20231205 | 155300 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 260 | 20231205 | 155200 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 261 | 20231205 | 155100 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 262 | 20231205 | 155000 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 263 | 20231205 | 154900 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 264 | 20231205 | 154800 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 265 | 20231205 | 154700 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 266 | 20231205 | 154600 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 267 | 20231205 | 154500 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 268 | 20231205 | 154400 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 269 | 20231205 | 154300 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 270 | 20231205 | 154200 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 271 | 20231205 | 154100 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 272 | 20231205 | 154000 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 5852 |
| 273 | 20231205 | 153900 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 274 | 20231205 | 153800 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 275 | 20231205 | 153700 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 276 | 20231205 | 153600 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 277 | 20231205 | 153500 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 278 | 20231205 | 153400 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 279 | 20231205 | 153300 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 280 | 20231205 | 153200 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 281 | 20231205 | 153100 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 0 |
| 282 | 20231205 | 153000 | 7398344250 | 22600 | 22600 | 22600 | 22600 | 5852 |
| 283 | 20231205 | 152900 | 7266089050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 284 | 20231205 | 152800 | 7266089050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 285 | 20231205 | 152700 | 7266089050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 286 | 20231205 | 152600 | 7266089050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 287 | 20231205 | 152500 | 7266089050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 288 | 20231205 | 152400 | 7266089050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 289 | 20231205 | 152300 | 7266089050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 290 | 20231205 | 152200 | 7266089050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 291 | 20231205 | 152100 | 7266089050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 292 | 20231205 | 152000 | 7266089050 | 22650 | 22650 | 22650 | 22650 | 0 |
| 293 | 20231205 | 151900 | 7266089050 | 22650 | 22550 | 22650 | 22550 | 3263 |
| 294 | 20231205 | 151800 | 7192343450 | 22550 | 22600 | 22650 | 22550 | 1208 |
| 295 | 20231205 | 151700 | 7165042350 | 22600 | 22200 | 22600 | 22200 | 5562 |
| 296 | 20231205 | 151600 | 7040178050 | 22200 | 22200 | 22250 | 22200 | 1083 |
| 297 | 20231205 | 151500 | 7016120350 | 22200 | 22250 | 22250 | 22200 | 286 |
| 298 | 20231205 | 151400 | 7009769300 | 22250 | 22200 | 22250 | 22200 | 922 |
| 299 | 20231205 | 151300 | 6989300350 | 22200 | 22250 | 22250 | 22200 | 563 |
| 300 | 20231205 | 151200 | 6976796550 | 22200 | 22200 | 22250 | 22200 | 222 |
| 301 | 20231205 | 151100 | 6971861100 | 22250 | 22250 | 22300 | 22200 | 1094 |
| 302 | 20231205 | 151000 | 6947531800 | 22200 | 22250 | 22300 | 22200 | 485 |
| 303 | 20231205 | 150900 | 6936756050 | 22250 | 22250 | 22250 | 22200 | 2026 |
| 304 | 20231205 | 150800 | 6891677600 | 22250 | 22250 | 22300 | 22250 | 196 |
| 305 | 20231205 | 150700 | 6887313650 | 22300 | 22300 | 22350 | 22250 | 273 |
| 306 | 20231205 | 150600 | 6881220650 | 22250 | 22300 | 22350 | 22250 | 403 |
| 307 | 20231205 | 150500 | 6872246450 | 22350 | 22300 | 22350 | 22300 | 252 |
| 308 | 20231205 | 150400 | 6866623650 | 22350 | 22400 | 22400 | 22250 | 1105 |
| 309 | 20231205 | 150300 | 6841980000 | 22350 | 22350 | 22350 | 22300 | 750 |
| 310 | 20231205 | 150200 | 6825217550 | 22350 | 22400 | 22400 | 22350 | 851 |
| 311 | 20231205 | 150100 | 6806167650 | 22400 | 22400 | 22450 | 22400 | 467 |
| 312 | 20231205 | 150000 | 6795704850 | 22450 | 22450 | 22500 | 22400 | 1627 |
| 313 | 20231205 | 145900 | 6759232900 | 22450 | 22400 | 22500 | 22400 | 795 |
| 314 | 20231205 | 145800 | 6741387400 | 22400 | 22400 | 22450 | 22350 | 698 |
| 315 | 20231205 | 145700 | 6725752300 | 22400 | 22300 | 22400 | 22300 | 1592 |
| 316 | 20231205 | 145600 | 6690168750 | 22300 | 22250 | 22350 | 22250 | 1025 |
| 317 | 20231205 | 145500 | 6667286250 | 22250 | 22250 | 22250 | 22250 | 197 |
| 318 | 20231205 | 145400 | 6662903000 | 22200 | 22200 | 22200 | 22200 | 27 |
| 319 | 20231205 | 145300 | 6662303600 | 22200 | 22150 | 22200 | 22150 | 113 |
| 320 | 20231205 | 145200 | 6659795500 | 22150 | 22150 | 22150 | 22150 | 139 |
| 321 | 20231205 | 145100 | 6656716650 | 22150 | 22150 | 22150 | 22100 | 75 |
| 322 | 20231205 | 145000 | 6655058000 | 22100 | 22250 | 22250 | 22100 | 1226 |
| 323 | 20231205 | 144900 | 6627907250 | 22300 | 22250 | 22300 | 22200 | 222 |
| 324 | 20231205 | 144800 | 6622967700 | 22300 | 22350 | 22350 | 22300 | 589 |
| 325 | 20231205 | 144700 | 6609824150 | 22350 | 22350 | 22400 | 22300 | 87 |
| 326 | 20231205 | 144600 | 6607879300 | 22350 | 22300 | 22350 | 22300 | 15 |
| 327 | 20231205 | 144500 | 6607544500 | 22300 | 22350 | 22350 | 22300 | 113 |
| 328 | 20231205 | 144400 | 6605021800 | 22300 | 22250 | 22300 | 22250 | 1411 |
| 329 | 20231205 | 144300 | 6573570450 | 22300 | 22250 | 22300 | 22250 | 465 |
| 330 | 20231205 | 144200 | 6563222250 | 22300 | 22350 | 22350 | 22300 | 865 |
| 331 | 20231205 | 144100 | 6543929950 | 22350 | 22300 | 22400 | 22300 | 204 |
| 332 | 20231205 | 144000 | 6539375650 | 22350 | 22400 | 22400 | 22350 | 452 |
| 333 | 20231205 | 143900 | 6529257350 | 22350 | 22300 | 22350 | 22300 | 257 |
| 334 | 20231205 | 143800 | 6523525050 | 22250 | 22200 | 22300 | 22200 | 616 |
| 335 | 20231205 | 143700 | 6509830150 | 22150 | 22200 | 22200 | 22150 | 512 |
| 336 | 20231205 | 143600 | 6498488950 | 22200 | 22150 | 22200 | 22100 | 328 |
| 337 | 20231205 | 143500 | 6491225350 | 22150 | 22150 | 22150 | 22150 | 665 |
| 338 | 20231205 | 143400 | 6476495600 | 22150 | 22200 | 22200 | 22100 | 546 |
| 339 | 20231205 | 143300 | 6464401800 | 22200 | 22250 | 22250 | 22200 | 745 |
| 340 | 20231205 | 143200 | 6447862700 | 22250 | 22150 | 22250 | 22150 | 308 |
| 341 | 20231205 | 143100 | 6441028450 | 22150 | 22150 | 22200 | 22150 | 529 |
| 342 | 20231205 | 143000 | 6429306800 | 22150 | 22350 | 22350 | 22150 | 6030 |
| 343 | 20231205 | 142900 | 6295135850 | 22400 | 22350 | 22400 | 22350 | 199 |
| 344 | 20231205 | 142800 | 6290687200 | 22350 | 22400 | 22400 | 22350 | 27 |
| 345 | 20231205 | 142700 | 6290082600 | 22450 | 22400 | 22450 | 22400 | 407 |
| 346 | 20231205 | 142600 | 6280963900 | 22400 | 22500 | 22500 | 22400 | 568 |
| 347 | 20231205 | 142500 | 6268206400 | 22500 | 22550 | 22550 | 22450 | 797 |
| 348 | 20231205 | 142400 | 6250269700 | 22550 | 22500 | 22600 | 22500 | 666 |
| 349 | 20231205 | 142300 | 6235251450 | 22500 | 22600 | 22650 | 22450 | 1065 |
| 350 | 20231205 | 142200 | 6211187750 | 22550 | 22350 | 22600 | 22350 | 1582 |
| 351 | 20231205 | 142100 | 6175659200 | 22300 | 22300 | 22300 | 22300 | 126 |
| 352 | 20231205 | 142000 | 6172849400 | 22250 | 22300 | 22350 | 22250 | 473 |
| 353 | 20231205 | 141900 | 6162304850 | 22300 | 22300 | 22350 | 22300 | 550 |
| 354 | 20231205 | 141800 | 6150038900 | 22300 | 22300 | 22300 | 22300 | 156 |
| 355 | 20231205 | 141700 | 6146560100 | 22300 | 22300 | 22350 | 22300 | 346 |
| 356 | 20231205 | 141600 | 6138837750 | 22300 | 22300 | 22300 | 22300 | 70 |
| 357 | 20231205 | 141500 | 6137276750 | 22300 | 22200 | 22300 | 22200 | 672 |
| 358 | 20231205 | 141400 | 6122311800 | 22250 | 22400 | 22400 | 22250 | 1491 |
| 359 | 20231205 | 141300 | 6089059850 | 22400 | 22300 | 22400 | 22300 | 764 |
| 360 | 20231205 | 141200 | 6071955950 | 22350 | 22300 | 22350 | 22250 | 496 |
| 361 | 20231205 | 141100 | 6060891950 | 22250 | 22150 | 22250 | 22150 | 1564 |
| 362 | 20231205 | 141000 | 6026124250 | 22150 | 22100 | 22150 | 22100 | 242 |
| 363 | 20231205 | 140900 | 6020767450 | 22100 | 22200 | 22200 | 22050 | 1584 |
| 364 | 20231205 | 140800 | 5985753500 | 22150 | 22100 | 22250 | 22100 | 2875 |
| 365 | 20231205 | 140700 | 5922047400 | 22100 | 22050 | 22100 | 22050 | 1630 |
| 366 | 20231205 | 140600 | 5886048650 | 22100 | 22200 | 22200 | 22000 | 4884 |
| 367 | 20231205 | 140500 | 5777940250 | 22200 | 22650 | 22700 | 22200 | 3270 |
| 368 | 20231205 | 140400 | 5704753550 | 22700 | 22750 | 22800 | 22650 | 1052 |
| 369 | 20231205 | 140300 | 5680862600 | 22750 | 22750 | 22800 | 22700 | 1151 |
| 370 | 20231205 | 140200 | 5654692400 | 22700 | 22950 | 22950 | 22700 | 5254 |
| 371 | 20231205 | 140100 | 5534489700 | 22950 | 22700 | 22950 | 22650 | 4175 |
| 372 | 20231205 | 140000 | 5439380800 | 22700 | 22800 | 22850 | 22550 | 4665 |
| 373 | 20231205 | 135900 | 5333741350 | 22800 | 22750 | 23100 | 22650 | 22305 |
| 374 | 20231205 | 135800 | 4822256550 | 22750 | 22300 | 22800 | 22300 | 10210 |
| 375 | 20231205 | 135700 | 4592073200 | 22300 | 22150 | 22350 | 22150 | 1852 |
| 376 | 20231205 | 135600 | 4550834000 | 22200 | 22150 | 22200 | 22100 | 1721 |
| 377 | 20231205 | 135500 | 4512726200 | 22150 | 22100 | 22150 | 22100 | 957 |
| 378 | 20231205 | 135400 | 4491564050 | 22150 | 22100 | 22150 | 21950 | 4429 |
| 379 | 20231205 | 135300 | 4393866150 | 22100 | 22150 | 22200 | 22050 | 2125 |
| 380 | 20231205 | 135200 | 4346860400 | 22150 | 22250 | 22250 | 22150 | 2807 |
| 381 | 20231205 | 135100 | 4284575050 | 22200 | 22250 | 22250 | 22100 | 6918 |
| 382 | 20231205 | 135000 | 4131047350 | 22250 | 22150 | 22450 | 22150 | 7438 |
| 383 | 20231205 | 134900 | 3965221900 | 22150 | 22150 | 22400 | 22050 | 7012 |
| 384 | 20231205 | 134800 | 3809332200 | 22150 | 21800 | 22150 | 21750 | 5540 |
| 385 | 20231205 | 134700 | 3687790750 | 21800 | 21750 | 21800 | 21700 | 888 |
| 386 | 20231205 | 134600 | 3668462950 | 21800 | 21700 | 21800 | 21700 | 2454 |
| 387 | 20231205 | 134500 | 3615122700 | 21700 | 21650 | 21700 | 21650 | 809 |
| 388 | 20231205 | 134400 | 3597582700 | 21700 | 21700 | 21750 | 21650 | 1828 |
| 389 | 20231205 | 134300 | 3557886150 | 21700 | 21450 | 21700 | 21450 | 2876 |
| 390 | 20231205 | 134200 | 3495908550 | 21450 | 21450 | 21450 | 21400 | 767 |
| 391 | 20231205 | 134100 | 3479461450 | 21450 | 21400 | 21450 | 21400 | 881 |
| 392 | 20231205 | 134000 | 3460593900 | 21400 | 21350 | 21400 | 21300 | 853 |
| 393 | 20231205 | 133900 | 3442370500 | 21350 | 21300 | 21350 | 21250 | 1118 |
| 394 | 20231205 | 133800 | 3418543900 | 21350 | 21300 | 21350 | 21300 | 880 |
| 395 | 20231205 | 133700 | 3399788350 | 21300 | 21300 | 21300 | 21300 | 461 |
| 396 | 20231205 | 133600 | 3389969050 | 21300 | 21250 | 21300 | 21150 | 2722 |
| 397 | 20231205 | 133500 | 3332247750 | 21250 | 21250 | 21250 | 21250 | 458 |
| 398 | 20231205 | 133400 | 3322515250 | 21200 | 21200 | 21250 | 21200 | 887 |
| 399 | 20231205 | 133300 | 3303698850 | 21200 | 21250 | 21250 | 21200 | 358 |
| 400 | 20231205 | 133200 | 3296091750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 401 | 20231205 | 133100 | 3296091750 | 21250 | 21200 | 21250 | 21200 | 157 |
| 402 | 20231205 | 133000 | 3292762150 | 21200 | 21300 | 21300 | 21150 | 2037 |
| 403 | 20231205 | 132900 | 3249625600 | 21300 | 21300 | 21300 | 21300 | 1 |
| 404 | 20231205 | 132800 | 3249604300 | 21250 | 21300 | 21300 | 21250 | 102 |
| 405 | 20231205 | 132700 | 3247434200 | 21250 | 21250 | 21250 | 21250 | 130 |
| 406 | 20231205 | 132600 | 3244671700 | 21250 | 21200 | 21250 | 21200 | 222 |
| 407 | 20231205 | 132500 | 3239958400 | 21200 | 21250 | 21250 | 21200 | 10 |
| 408 | 20231205 | 132400 | 3239746350 | 21250 | 21250 | 21250 | 21200 | 149 |
| 409 | 20231205 | 132300 | 3236581750 | 21200 | 21250 | 21250 | 21200 | 220 |
| 410 | 20231205 | 132200 | 3231916500 | 21250 | 21200 | 21250 | 21200 | 80 |
| 411 | 20231205 | 132100 | 3230219000 | 21200 | 21250 | 21250 | 21200 | 627 |
| 412 | 20231205 | 132000 | 3216926100 | 21200 | 21250 | 21250 | 21200 | 260 |
| 413 | 20231205 | 131900 | 3211413950 | 21250 | 21200 | 21250 | 21200 | 1071 |
| 414 | 20231205 | 131800 | 3188708700 | 21250 | 21300 | 21300 | 21250 | 583 |
| 415 | 20231205 | 131700 | 3176317650 | 21300 | 21300 | 21300 | 21250 | 38 |
| 416 | 20231205 | 131600 | 3175509500 | 21300 | 21300 | 21300 | 21300 | 18 |
| 417 | 20231205 | 131500 | 3175126100 | 21300 | 21250 | 21300 | 21250 | 9 |
| 418 | 20231205 | 131400 | 3174934650 | 21300 | 21300 | 21300 | 21250 | 369 |
| 419 | 20231205 | 131300 | 3167088350 | 21350 | 21300 | 21350 | 21250 | 573 |
| 420 | 20231205 | 131200 | 3154911550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 421 | 20231205 | 131100 | 3154911550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 422 | 20231205 | 131000 | 3154911550 | 21250 | 21250 | 21250 | 21250 | 40 |
| 423 | 20231205 | 130900 | 3154061550 | 21250 | 21250 | 21300 | 21250 | 194 |
| 424 | 20231205 | 130800 | 3149933150 | 21250 | 21300 | 21300 | 21250 | 241 |
| 425 | 20231205 | 130700 | 3144811500 | 21300 | 21300 | 21300 | 21300 | 9 |
| 426 | 20231205 | 130600 | 3144619800 | 21250 | 21300 | 21300 | 21250 | 350 |
| 427 | 20231205 | 130500 | 3137165500 | 21300 | 21300 | 21300 | 21300 | 179 |
| 428 | 20231205 | 130400 | 3133352800 | 21250 | 21250 | 21250 | 21250 | 1 |
| 429 | 20231205 | 130300 | 3133331550 | 21250 | 21300 | 21300 | 21250 | 239 |
| 430 | 20231205 | 130200 | 3128245500 | 21300 | 21300 | 21300 | 21300 | 46 |
| 431 | 20231205 | 130100 | 3127265700 | 21300 | 21300 | 21300 | 21300 | 120 |
| 432 | 20231205 | 130000 | 3124709700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 433 | 20231205 | 125900 | 3124709700 | 21300 | 21300 | 21300 | 21300 | 0 |
| 434 | 20231205 | 125800 | 3124709700 | 21300 | 21300 | 21300 | 21300 | 2 |
| 435 | 20231205 | 125700 | 3124667100 | 21300 | 21250 | 21300 | 21250 | 80 |
| 436 | 20231205 | 125600 | 3122966600 | 21250 | 21250 | 21250 | 21250 | 800 |
| 437 | 20231205 | 125500 | 3105966600 | 21250 | 21250 | 21250 | 21200 | 1527 |
| 438 | 20231205 | 125400 | 3073578800 | 21300 | 21250 | 21300 | 21250 | 244 |
| 439 | 20231205 | 125300 | 3068393700 | 21250 | 21300 | 21300 | 21250 | 114 |
| 440 | 20231205 | 125200 | 3065971100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 441 | 20231205 | 125100 | 3065971100 | 21300 | 21300 | 21300 | 21250 | 49 |
| 442 | 20231205 | 125000 | 3064928200 | 21300 | 21300 | 21300 | 21300 | 2 |
| 443 | 20231205 | 124900 | 3064885600 | 21250 | 21250 | 21250 | 21250 | 100 |
| 444 | 20231205 | 124800 | 3062760600 | 21250 | 21250 | 21250 | 21250 | 0 |
| 445 | 20231205 | 124700 | 3062760600 | 21250 | 21250 | 21250 | 21250 | 34 |
| 446 | 20231205 | 124600 | 3062038100 | 21250 | 21250 | 21250 | 21250 | 290 |
| 447 | 20231205 | 124500 | 3055875600 | 21250 | 21250 | 21250 | 21250 | 232 |
| 448 | 20231205 | 124400 | 3050945600 | 21250 | 21300 | 21300 | 21250 | 1922 |
| 449 | 20231205 | 124300 | 3010092400 | 21300 | 21300 | 21300 | 21300 | 58 |
| 450 | 20231205 | 124200 | 3008857000 | 21350 | 21300 | 21350 | 21300 | 311 |
| 451 | 20231205 | 124100 | 3002232500 | 21300 | 21300 | 21300 | 21300 | 253 |
| 452 | 20231205 | 124000 | 2996843600 | 21200 | 21300 | 21300 | 21200 | 1952 |
| 453 | 20231205 | 123900 | 2955443650 | 21300 | 21300 | 21300 | 21300 | 3 |
| 454 | 20231205 | 123800 | 2955379750 | 21250 | 21250 | 21250 | 21250 | 257 |
| 455 | 20231205 | 123700 | 2949918500 | 21200 | 21250 | 21250 | 21200 | 452 |
| 456 | 20231205 | 123600 | 2940316100 | 21250 | 21250 | 21250 | 21250 | 432 |
| 457 | 20231205 | 123500 | 2931136100 | 21250 | 21250 | 21250 | 21250 | 213 |
| 458 | 20231205 | 123400 | 2926609850 | 21200 | 21300 | 21350 | 21200 | 1780 |
| 459 | 20231205 | 123300 | 2888821950 | 21350 | 21300 | 21350 | 21300 | 266 |
| 460 | 20231205 | 123200 | 2883145850 | 21300 | 21300 | 21300 | 21250 | 359 |
| 461 | 20231205 | 123100 | 2875514850 | 21300 | 21300 | 21300 | 21300 | 10 |
| 462 | 20231205 | 123000 | 2875301850 | 21300 | 21300 | 21300 | 21300 | 4 |
| 463 | 20231205 | 122900 | 2875216650 | 21300 | 21300 | 21300 | 21300 | 0 |
| 464 | 20231205 | 122800 | 2875216650 | 21300 | 21250 | 21300 | 21250 | 48 |
| 465 | 20231205 | 122700 | 2874196100 | 21250 | 21300 | 21300 | 21250 | 777 |
| 466 | 20231205 | 122600 | 2857681150 | 21300 | 21300 | 21300 | 21300 | 455 |
| 467 | 20231205 | 122500 | 2847989650 | 21300 | 21300 | 21300 | 21300 | 4 |
| 468 | 20231205 | 122400 | 2847904450 | 21300 | 21350 | 21350 | 21300 | 11 |
| 469 | 20231205 | 122300 | 2847670100 | 21300 | 21300 | 21350 | 21300 | 654 |
| 470 | 20231205 | 122200 | 2833739700 | 21350 | 21350 | 21350 | 21350 | 4 |
| 471 | 20231205 | 122100 | 2833654300 | 21300 | 21350 | 21350 | 21250 | 1210 |
| 472 | 20231205 | 122000 | 2807874950 | 21350 | 21300 | 21400 | 21300 | 428 |
| 473 | 20231205 | 121900 | 2798738550 | 21350 | 21300 | 21350 | 21300 | 24 |
| 474 | 20231205 | 121800 | 2798226850 | 21300 | 21300 | 21300 | 21300 | 30 |
| 475 | 20231205 | 121700 | 2797587850 | 21300 | 21300 | 21300 | 21300 | 0 |
| 476 | 20231205 | 121600 | 2797587850 | 21300 | 21300 | 21300 | 21300 | 51 |
| 477 | 20231205 | 121500 | 2796501550 | 21350 | 21350 | 21350 | 21350 | 87 |
| 478 | 20231205 | 121400 | 2794644100 | 21350 | 21350 | 21350 | 21350 | 1 |
| 479 | 20231205 | 121300 | 2794622750 | 21350 | 21350 | 21350 | 21350 | 9 |
| 480 | 20231205 | 121200 | 2794430600 | 21350 | 21300 | 21350 | 21300 | 82 |
| 481 | 20231205 | 121100 | 2792680900 | 21300 | 21300 | 21300 | 21300 | 7 |
| 482 | 20231205 | 121000 | 2792531800 | 21350 | 21350 | 21350 | 21350 | 2 |
| 483 | 20231205 | 120900 | 2792489100 | 21300 | 21250 | 21300 | 21250 | 180 |
| 484 | 20231205 | 120800 | 2788659100 | 21250 | 21300 | 21300 | 21250 | 803 |
| 485 | 20231205 | 120700 | 2771575750 | 21300 | 21300 | 21300 | 21300 | 83 |
| 486 | 20231205 | 120600 | 2769807850 | 21300 | 21300 | 21300 | 21300 | 2385 |
| 487 | 20231205 | 120500 | 2719007350 | 21350 | 21350 | 21350 | 21350 | 148 |
| 488 | 20231205 | 120400 | 2715847550 | 21350 | 21350 | 21350 | 21350 | 824 |
| 489 | 20231205 | 120300 | 2698255150 | 21350 | 21350 | 21350 | 21350 | 0 |
| 490 | 20231205 | 120200 | 2698255150 | 21350 | 21400 | 21400 | 21350 | 69 |
| 491 | 20231205 | 120100 | 2696779350 | 21400 | 21450 | 21450 | 21400 | 271 |
| 492 | 20231205 | 120000 | 2690979400 | 21400 | 21450 | 21450 | 21400 | 686 |
| 493 | 20231205 | 115900 | 2676292700 | 21450 | 21450 | 21450 | 21450 | 113 |
| 494 | 20231205 | 115800 | 2673868850 | 21450 | 21450 | 21450 | 21450 | 174 |
| 495 | 20231205 | 115700 | 2670136550 | 21450 | 21450 | 21450 | 21400 | 294 |
| 496 | 20231205 | 115600 | 2663842400 | 21400 | 21400 | 21400 | 21400 | 0 |
| 497 | 20231205 | 115500 | 2663842400 | 21400 | 21500 | 21500 | 21400 | 351 |
| 498 | 20231205 | 115400 | 2656313500 | 21450 | 21450 | 21450 | 21450 | 169 |
| 499 | 20231205 | 115300 | 2652688450 | 21400 | 21450 | 21450 | 21400 | 351 |
| 500 | 20231205 | 115200 | 2645163800 | 21450 | 21450 | 21450 | 21450 | 111 |
| 501 | 20231205 | 115100 | 2642782850 | 21450 | 21500 | 21500 | 21450 | 22 |
| 502 | 20231205 | 115000 | 2642310850 | 21400 | 21400 | 21400 | 21400 | 2 |
| 503 | 20231205 | 114900 | 2642268050 | 21500 | 21500 | 21500 | 21350 | 102 |
| 504 | 20231205 | 114800 | 2640075350 | 21400 | 21500 | 21500 | 21400 | 1532 |
| 505 | 20231205 | 114700 | 2607232450 | 21500 | 21500 | 21500 | 21500 | 234 |
| 506 | 20231205 | 114600 | 2602201450 | 21500 | 21450 | 21500 | 21450 | 447 |
| 507 | 20231205 | 114500 | 2592613250 | 21400 | 21350 | 21400 | 21350 | 33 |
| 508 | 20231205 | 114400 | 2591907150 | 21350 | 21350 | 21400 | 21350 | 109 |
| 509 | 20231205 | 114300 | 2589579050 | 21350 | 21350 | 21350 | 21350 | 31 |
| 510 | 20231205 | 114200 | 2588917200 | 21350 | 21350 | 21350 | 21300 | 327 |
| 511 | 20231205 | 114100 | 2581947250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 512 | 20231205 | 114000 | 2581947250 | 21350 | 21400 | 21400 | 21300 | 430 |
| 513 | 20231205 | 113900 | 2572765900 | 21400 | 21450 | 21450 | 21350 | 16 |
| 514 | 20231205 | 113800 | 2572422950 | 21400 | 21400 | 21400 | 21400 | 102 |
| 515 | 20231205 | 113700 | 2570240150 | 21400 | 21450 | 21450 | 21400 | 449 |
| 516 | 20231205 | 113600 | 2560609250 | 21450 | 21400 | 21450 | 21400 | 4 |
| 517 | 20231205 | 113500 | 2560523500 | 21450 | 21400 | 21450 | 21400 | 39 |
| 518 | 20231205 | 113400 | 2559688850 | 21400 | 21350 | 21400 | 21350 | 52 |
| 519 | 20231205 | 113300 | 2558576100 | 21400 | 21400 | 21400 | 21400 | 1 |
| 520 | 20231205 | 113200 | 2558554700 | 21400 | 21400 | 21400 | 21400 | 97 |
| 521 | 20231205 | 113100 | 2556478900 | 21400 | 21400 | 21400 | 21400 | 93 |
| 522 | 20231205 | 113000 | 2554488700 | 21400 | 21400 | 21400 | 21250 | 520 |
| 523 | 20231205 | 112900 | 2543411300 | 21400 | 21400 | 21400 | 21400 | 226 |
| 524 | 20231205 | 112800 | 2538574900 | 21400 | 21400 | 21400 | 21400 | 34 |
| 525 | 20231205 | 112700 | 2537847300 | 21400 | 21400 | 21400 | 21400 | 57 |
| 526 | 20231205 | 112600 | 2536627500 | 21300 | 21300 | 21300 | 21300 | 20 |
| 527 | 20231205 | 112500 | 2536201500 | 21300 | 21300 | 21300 | 21300 | 302 |
| 528 | 20231205 | 112400 | 2529768900 | 21300 | 21350 | 21350 | 21300 | 474 |
| 529 | 20231205 | 112300 | 2519666450 | 21350 | 21350 | 21350 | 21350 | 22 |
| 530 | 20231205 | 112200 | 2519196750 | 21350 | 21400 | 21400 | 21350 | 270 |
| 531 | 20231205 | 112100 | 2513431400 | 21400 | 21400 | 21400 | 21400 | 44 |
| 532 | 20231205 | 112000 | 2512489800 | 21350 | 21350 | 21350 | 21350 | 1 |
| 533 | 20231205 | 111900 | 2512468450 | 21450 | 21400 | 21450 | 21400 | 84 |
| 534 | 20231205 | 111800 | 2510670200 | 21400 | 21350 | 21400 | 21350 | 201 |
| 535 | 20231205 | 111700 | 2506368850 | 21400 | 21350 | 21400 | 21350 | 563 |
| 536 | 20231205 | 111600 | 2494335650 | 21350 | 21350 | 21350 | 21350 | 146 |
| 537 | 20231205 | 111500 | 2491218550 | 21300 | 21350 | 21350 | 21300 | 324 |
| 538 | 20231205 | 111400 | 2484316150 | 21300 | 21350 | 21350 | 21300 | 38 |
| 539 | 20231205 | 111300 | 2483506600 | 21400 | 21350 | 21400 | 21350 | 90 |
| 540 | 20231205 | 111200 | 2481585050 | 21400 | 21400 | 21400 | 21350 | 406 |
| 541 | 20231205 | 111100 | 2472913100 | 21350 | 21350 | 21350 | 21350 | 85 |
| 542 | 20231205 | 111000 | 2471098350 | 21400 | 21300 | 21400 | 21300 | 180 |
| 543 | 20231205 | 110900 | 2467259350 | 21300 | 21350 | 21350 | 21300 | 26 |
| 544 | 20231205 | 110800 | 2466705200 | 21350 | 21300 | 21350 | 21300 | 638 |
| 545 | 20231205 | 110700 | 2453096050 | 21250 | 21300 | 21300 | 21250 | 56 |
| 546 | 20231205 | 110600 | 2451903350 | 21300 | 21300 | 21300 | 21300 | 17 |
| 547 | 20231205 | 110500 | 2451541250 | 21300 | 21250 | 21300 | 21250 | 325 |
| 548 | 20231205 | 110400 | 2444631250 | 21250 | 21250 | 21250 | 21250 | 51 |
| 549 | 20231205 | 110300 | 2443547500 | 21250 | 21300 | 21300 | 21250 | 296 |
| 550 | 20231205 | 110200 | 2437257250 | 21250 | 21300 | 21300 | 21250 | 105 |
| 551 | 20231205 | 110100 | 2435025750 | 21300 | 21250 | 21300 | 21250 | 301 |
| 552 | 20231205 | 110000 | 2428629450 | 21300 | 21300 | 21300 | 21300 | 40 |
| 553 | 20231205 | 105900 | 2427777450 | 21300 | 21300 | 21300 | 21300 | 3 |
| 554 | 20231205 | 105800 | 2427713550 | 21300 | 21250 | 21300 | 21250 | 440 |
| 555 | 20231205 | 105700 | 2418363500 | 21250 | 21300 | 21300 | 21200 | 2418 |
| 556 | 20231205 | 105600 | 2367009150 | 21300 | 21350 | 21350 | 21300 | 251 |
| 557 | 20231205 | 105500 | 2361662800 | 21300 | 21300 | 21300 | 21300 | 330 |
| 558 | 20231205 | 105400 | 2354633800 | 21350 | 21400 | 21400 | 21300 | 17 |
| 559 | 20231205 | 105300 | 2354271550 | 21400 | 21300 | 21400 | 21300 | 27 |
| 560 | 20231205 | 105200 | 2353696350 | 21300 | 21350 | 21350 | 21300 | 1235 |
| 561 | 20231205 | 105100 | 2327388950 | 21350 | 21450 | 21450 | 21350 | 327 |
| 562 | 20231205 | 105000 | 2320403450 | 21450 | 21450 | 21450 | 21450 | 3 |
| 563 | 20231205 | 104900 | 2320339100 | 21350 | 21450 | 21450 | 21350 | 267 |
| 564 | 20231205 | 104800 | 2314627650 | 21400 | 21350 | 21400 | 21350 | 390 |
| 565 | 20231205 | 104700 | 2306292550 | 21350 | 21350 | 21350 | 21300 | 567 |
| 566 | 20231205 | 104600 | 2294215000 | 21350 | 21300 | 21350 | 21250 | 506 |
| 567 | 20231205 | 104500 | 2283433650 | 21300 | 21350 | 21350 | 21300 | 335 |
| 568 | 20231205 | 104400 | 2276284500 | 21350 | 21300 | 21350 | 21250 | 875 |
| 569 | 20231205 | 104300 | 2257647000 | 21250 | 21300 | 21300 | 21250 | 128 |
| 570 | 20231205 | 104200 | 2254922500 | 21300 | 21300 | 21300 | 21300 | 181 |
| 571 | 20231205 | 104100 | 2251067200 | 21350 | 21350 | 21350 | 21350 | 401 |
| 572 | 20231205 | 104000 | 2242505850 | 21350 | 21350 | 21400 | 21350 | 26 |
| 573 | 20231205 | 103900 | 2241950700 | 21400 | 21350 | 21400 | 21350 | 445 |
| 574 | 20231205 | 103800 | 2232448450 | 21350 | 21350 | 21350 | 21350 | 34 |
| 575 | 20231205 | 103700 | 2231722550 | 21350 | 21350 | 21350 | 21350 | 88 |
| 576 | 20231205 | 103600 | 2229843750 | 21350 | 21400 | 21400 | 21350 | 41 |
| 577 | 20231205 | 103500 | 2228966850 | 21400 | 21400 | 21450 | 21400 | 380 |
| 578 | 20231205 | 103400 | 2220833850 | 21450 | 21450 | 21450 | 21450 | 21 |
| 579 | 20231205 | 103300 | 2220383400 | 21400 | 21400 | 21400 | 21400 | 37 |
| 580 | 20231205 | 103200 | 2219591600 | 21450 | 21400 | 21450 | 21400 | 38 |
| 581 | 20231205 | 103100 | 2218778350 | 21350 | 21400 | 21450 | 21350 | 813 |
| 582 | 20231205 | 103000 | 2201368700 | 21400 | 21350 | 21400 | 21350 | 224 |
| 583 | 20231205 | 102900 | 2196584900 | 21350 | 21300 | 21350 | 21300 | 155 |
| 584 | 20231205 | 102800 | 2193282350 | 21300 | 21300 | 21300 | 21300 | 262 |
| 585 | 20231205 | 102700 | 2187701750 | 21300 | 21350 | 21350 | 21300 | 89 |
| 586 | 20231205 | 102600 | 2185805050 | 21350 | 21450 | 21450 | 21350 | 944 |
| 587 | 20231205 | 102500 | 2165631900 | 21450 | 21500 | 21500 | 21450 | 55 |
| 588 | 20231205 | 102400 | 2164449950 | 21500 | 21550 | 21550 | 21450 | 312 |
| 589 | 20231205 | 102300 | 2157733100 | 21550 | 21450 | 21550 | 21450 | 89 |
| 590 | 20231205 | 102200 | 2155823750 | 21450 | 21450 | 21500 | 21450 | 358 |
| 591 | 20231205 | 102100 | 2148131800 | 21450 | 21500 | 21500 | 21450 | 611 |
| 592 | 20231205 | 102000 | 2135007850 | 21500 | 21300 | 21500 | 21300 | 3122 |
| 593 | 20231205 | 101900 | 2068190450 | 21350 | 21300 | 21350 | 21300 | 597 |
| 594 | 20231205 | 101800 | 2055467750 | 21250 | 21250 | 21300 | 21250 | 1056 |
| 595 | 20231205 | 101700 | 2033011400 | 21250 | 21300 | 21300 | 21250 | 234 |
| 596 | 20231205 | 101600 | 2028038450 | 21300 | 21350 | 21350 | 21250 | 626 |
| 597 | 20231205 | 101500 | 2014722850 | 21350 | 21350 | 21350 | 21350 | 535 |
| 598 | 20231205 | 101400 | 2003300600 | 21350 | 21300 | 21350 | 21250 | 392 |
| 599 | 20231205 | 101300 | 1994943800 | 21250 | 21350 | 21350 | 21150 | 1041 |
| 600 | 20231205 | 101200 | 1972849900 | 21350 | 21200 | 21400 | 21150 | 954 |
| 601 | 20231205 | 101100 | 1952551600 | 21200 | 21350 | 21350 | 21200 | 1573 |
| 602 | 20231205 | 101000 | 1919104950 | 21350 | 21300 | 21350 | 21300 | 1671 |
| 603 | 20231205 | 100900 | 1883510850 | 21350 | 21300 | 21450 | 21250 | 1796 |
| 604 | 20231205 | 100800 | 1845120750 | 21300 | 21450 | 21450 | 20950 | 17538 |
| 605 | 20231205 | 100700 | 1474069300 | 21450 | 21550 | 21550 | 21400 | 5543 |
| 606 | 20231205 | 100600 | 1355174550 | 21550 | 21600 | 21600 | 21550 | 424 |
| 607 | 20231205 | 100500 | 1346036450 | 21550 | 21550 | 21600 | 21550 | 272 |
| 608 | 20231205 | 100400 | 1340174300 | 21550 | 21550 | 21550 | 21550 | 32 |
| 609 | 20231205 | 100300 | 1339484700 | 21550 | 21550 | 21550 | 21550 | 177 |
| 610 | 20231205 | 100200 | 1335670350 | 21600 | 21550 | 21600 | 21500 | 1330 |
| 611 | 20231205 | 100100 | 1307056000 | 21600 | 21650 | 21650 | 21600 | 260 |
| 612 | 20231205 | 100000 | 1301439450 | 21650 | 21650 | 21650 | 21600 | 141 |
| 613 | 20231205 | 095900 | 1298392950 | 21650 | 21600 | 21650 | 21550 | 380 |
| 614 | 20231205 | 095800 | 1290193350 | 21550 | 21550 | 21600 | 21550 | 243 |
| 615 | 20231205 | 095700 | 1284956650 | 21600 | 21550 | 21600 | 21550 | 281 |
| 616 | 20231205 | 095600 | 1278900450 | 21550 | 21600 | 21600 | 21550 | 498 |
| 617 | 20231205 | 095500 | 1268153150 | 21600 | 21650 | 21650 | 21600 | 1081 |
| 618 | 20231205 | 095400 | 1244800650 | 21650 | 21650 | 21700 | 21650 | 430 |
| 619 | 20231205 | 095300 | 1235491050 | 21700 | 21600 | 21700 | 21600 | 185 |
| 620 | 20231205 | 095200 | 1231488350 | 21650 | 21600 | 21650 | 21600 | 120 |
| 621 | 20231205 | 095100 | 1228892850 | 21600 | 21550 | 21600 | 21500 | 941 |
| 622 | 20231205 | 095000 | 1208604550 | 21550 | 21500 | 21550 | 21500 | 957 |
| 623 | 20231205 | 094900 | 1187998900 | 21500 | 21550 | 21550 | 21500 | 2894 |
| 624 | 20231205 | 094800 | 1125777350 | 21500 | 21550 | 21550 | 21500 | 265 |
| 625 | 20231205 | 094700 | 1120071150 | 21550 | 21550 | 21550 | 21550 | 563 |
| 626 | 20231205 | 094600 | 1107938500 | 21550 | 21550 | 21600 | 21550 | 228 |
| 627 | 20231205 | 094500 | 1103024800 | 21550 | 21550 | 21600 | 21550 | 693 |
| 628 | 20231205 | 094400 | 1088079100 | 21550 | 21600 | 21600 | 21550 | 248 |
| 629 | 20231205 | 094300 | 1082733650 | 21550 | 21550 | 21600 | 21550 | 248 |
| 630 | 20231205 | 094200 | 1077384100 | 21600 | 21650 | 21650 | 21600 | 452 |
| 631 | 20231205 | 094100 | 1067620000 | 21650 | 21600 | 21650 | 21600 | 192 |
| 632 | 20231205 | 094000 | 1063467200 | 21600 | 21600 | 21650 | 21600 | 156 |
| 633 | 20231205 | 093900 | 1060097550 | 21600 | 21600 | 21600 | 21600 | 105 |
| 634 | 20231205 | 093800 | 1057829550 | 21650 | 21600 | 21650 | 21600 | 65 |
| 635 | 20231205 | 093700 | 1056425400 | 21550 | 21600 | 21600 | 21550 | 296 |
| 636 | 20231205 | 093600 | 1050041350 | 21600 | 21600 | 21600 | 21550 | 269 |
| 637 | 20231205 | 093500 | 1044237850 | 21550 | 21600 | 21600 | 21500 | 3360 |
| 638 | 20231205 | 093400 | 971952300 | 21500 | 21600 | 21650 | 21500 | 1341 |
| 639 | 20231205 | 093300 | 942988400 | 21600 | 21650 | 21650 | 21500 | 1922 |
| 640 | 20231205 | 093200 | 901528750 | 21600 | 21650 | 21650 | 21600 | 184 |
| 641 | 20231205 | 093100 | 897549900 | 21650 | 21550 | 21650 | 21550 | 2183 |
| 642 | 20231205 | 093000 | 850375750 | 21550 | 21550 | 21550 | 21500 | 1351 |
| 643 | 20231205 | 092900 | 821267100 | 21550 | 21550 | 21600 | 21550 | 714 |
| 644 | 20231205 | 092800 | 805879850 | 21600 | 21600 | 21650 | 21550 | 985 |
| 645 | 20231205 | 092700 | 784613150 | 21650 | 21600 | 21650 | 21550 | 785 |
| 646 | 20231205 | 092600 | 767675850 | 21600 | 21600 | 21650 | 21600 | 684 |
| 647 | 20231205 | 092500 | 752900950 | 21600 | 21550 | 21600 | 21550 | 2056 |
| 648 | 20231205 | 092400 | 708578000 | 21550 | 21650 | 21650 | 21550 | 1790 |
| 649 | 20231205 | 092300 | 669918350 | 21650 | 21650 | 21650 | 21600 | 723 |
| 650 | 20231205 | 092200 | 654283300 | 21600 | 21750 | 21750 | 21600 | 576 |
| 651 | 20231205 | 092100 | 641820700 | 21700 | 21650 | 21750 | 21650 | 448 |
| 652 | 20231205 | 092000 | 632117100 | 21700 | 21700 | 21700 | 21650 | 484 |
| 653 | 20231205 | 091900 | 621630850 | 21650 | 21700 | 21750 | 21650 | 423 |
| 654 | 20231205 | 091800 | 612452200 | 21750 | 21750 | 21750 | 21750 | 172 |
| 655 | 20231205 | 091700 | 608711200 | 21700 | 21700 | 21700 | 21650 | 176 |
| 656 | 20231205 | 091600 | 604896500 | 21650 | 21750 | 21800 | 21650 | 1165 |
| 657 | 20231205 | 091500 | 579619800 | 21750 | 21750 | 21800 | 21750 | 86 |
| 658 | 20231205 | 091400 | 577748700 | 21800 | 21800 | 21850 | 21700 | 717 |
| 659 | 20231205 | 091300 | 562132750 | 21850 | 21900 | 21900 | 21800 | 415 |
| 660 | 20231205 | 091200 | 553080100 | 21900 | 21900 | 21900 | 21800 | 1153 |
| 661 | 20231205 | 091100 | 527873100 | 21900 | 21950 | 21950 | 21850 | 630 |
| 662 | 20231205 | 091000 | 514086300 | 21900 | 21800 | 21900 | 21750 | 360 |
| 663 | 20231205 | 090900 | 506226400 | 21800 | 21600 | 21800 | 21550 | 2742 |
| 664 | 20231205 | 090800 | 446860000 | 21600 | 21700 | 21700 | 21600 | 817 |
| 665 | 20231205 | 090700 | 429209400 | 21600 | 21600 | 21650 | 21550 | 927 |
| 666 | 20231205 | 090600 | 409195950 | 21700 | 21650 | 21700 | 21550 | 3605 |
| 667 | 20231205 | 090500 | 331375850 | 21650 | 21750 | 21750 | 21650 | 1898 |
| 668 | 20231205 | 090400 | 290244800 | 21700 | 21700 | 21750 | 21650 | 1675 |
| 669 | 20231205 | 090300 | 253901800 | 21700 | 21950 | 21950 | 21700 | 3846 |
| 670 | 20231205 | 090200 | 170178300 | 21950 | 21950 | 21950 | 21850 | 3331 |
| 671 | 20231205 | 090100 | 97294250 | 21950 | 22000 | 22050 | 21900 | 1162 |
| 672 | 20231205 | 090000 | 71765950 | 22000 | 22250 | 22250 | 22000 | 3168 |