36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 200900 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 2933 |
| 3 | 20231206 | 200800 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 4 | 20231206 | 200700 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 5 | 20231206 | 200600 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 6 | 20231206 | 200500 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 7 | 20231206 | 200400 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 8 | 20231206 | 200300 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 9 | 20231206 | 200200 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 10 | 20231206 | 200100 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 11 | 20231206 | 200000 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 12 | 20231206 | 195900 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 13 | 20231206 | 195800 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 14 | 20231206 | 195700 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 15 | 20231206 | 195600 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 16 | 20231206 | 195500 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 17 | 20231206 | 195400 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 18 | 20231206 | 195300 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 19 | 20231206 | 195200 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 20 | 20231206 | 195100 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 21 | 20231206 | 195000 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 22 | 20231206 | 194900 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 23 | 20231206 | 194800 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 24 | 20231206 | 194700 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 25 | 20231206 | 194600 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 26 | 20231206 | 194500 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 27 | 20231206 | 194400 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 28 | 20231206 | 194300 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 29 | 20231206 | 194200 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 30 | 20231206 | 194100 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 31 | 20231206 | 194000 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 32 | 20231206 | 193900 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 2933 |
| 33 | 20231206 | 193800 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 34 | 20231206 | 193700 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 35 | 20231206 | 193600 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 36 | 20231206 | 193500 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 37 | 20231206 | 193400 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 38 | 20231206 | 193300 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 39 | 20231206 | 193200 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 40 | 20231206 | 193100 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 41 | 20231206 | 193000 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 42 | 20231206 | 192900 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 43 | 20231206 | 192800 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 44 | 20231206 | 192700 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 45 | 20231206 | 192600 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 46 | 20231206 | 192500 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 47 | 20231206 | 192400 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 48 | 20231206 | 192300 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 49 | 20231206 | 192200 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 50 | 20231206 | 192100 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 51 | 20231206 | 192000 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 52 | 20231206 | 191900 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 53 | 20231206 | 191800 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 54 | 20231206 | 191700 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 55 | 20231206 | 191600 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 56 | 20231206 | 191500 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 57 | 20231206 | 191400 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 58 | 20231206 | 191300 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 59 | 20231206 | 191200 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 60 | 20231206 | 191100 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 61 | 20231206 | 191000 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 62 | 20231206 | 190900 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 2933 |
| 63 | 20231206 | 190800 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 64 | 20231206 | 190700 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 65 | 20231206 | 190600 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 66 | 20231206 | 190500 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 67 | 20231206 | 190400 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 68 | 20231206 | 190300 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 69 | 20231206 | 190200 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 70 | 20231206 | 190100 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 71 | 20231206 | 190000 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 72 | 20231206 | 185900 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 73 | 20231206 | 185800 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 74 | 20231206 | 185700 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 75 | 20231206 | 185600 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 76 | 20231206 | 185500 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 77 | 20231206 | 185400 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 78 | 20231206 | 185300 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 79 | 20231206 | 185200 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 80 | 20231206 | 185100 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 81 | 20231206 | 185000 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 82 | 20231206 | 184900 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 83 | 20231206 | 184800 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 84 | 20231206 | 184700 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 85 | 20231206 | 184600 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 86 | 20231206 | 184500 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 87 | 20231206 | 184400 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 88 | 20231206 | 184300 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 89 | 20231206 | 184200 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 90 | 20231206 | 184100 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 91 | 20231206 | 184000 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 92 | 20231206 | 183900 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 2933 |
| 93 | 20231206 | 183800 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 94 | 20231206 | 183700 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 95 | 20231206 | 183600 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 96 | 20231206 | 183500 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 97 | 20231206 | 183400 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 98 | 20231206 | 183300 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 99 | 20231206 | 183200 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 100 | 20231206 | 183100 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 101 | 20231206 | 183000 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 102 | 20231206 | 182900 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 103 | 20231206 | 182800 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 104 | 20231206 | 182700 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 105 | 20231206 | 182600 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 106 | 20231206 | 182500 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 107 | 20231206 | 182400 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 108 | 20231206 | 182300 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 109 | 20231206 | 182200 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 110 | 20231206 | 182100 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 111 | 20231206 | 182000 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 112 | 20231206 | 181900 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 113 | 20231206 | 181800 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 114 | 20231206 | 181700 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 115 | 20231206 | 181600 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 116 | 20231206 | 181500 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 117 | 20231206 | 181400 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 118 | 20231206 | 181300 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 119 | 20231206 | 181200 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 120 | 20231206 | 181100 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 121 | 20231206 | 181000 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 122 | 20231206 | 180900 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 2933 |
| 123 | 20231206 | 180800 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 124 | 20231206 | 180700 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 125 | 20231206 | 180600 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 126 | 20231206 | 180500 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 127 | 20231206 | 180400 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 128 | 20231206 | 180300 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 129 | 20231206 | 180200 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 130 | 20231206 | 180100 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 131 | 20231206 | 180000 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 132 | 20231206 | 175900 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 133 | 20231206 | 175800 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 134 | 20231206 | 175700 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 135 | 20231206 | 175600 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 136 | 20231206 | 175500 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 137 | 20231206 | 175400 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 138 | 20231206 | 175300 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 139 | 20231206 | 175200 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 140 | 20231206 | 175100 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 141 | 20231206 | 175000 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 142 | 20231206 | 174900 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 143 | 20231206 | 174800 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 144 | 20231206 | 174700 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 145 | 20231206 | 174600 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 146 | 20231206 | 174500 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 147 | 20231206 | 174400 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 148 | 20231206 | 174300 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 149 | 20231206 | 174200 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 150 | 20231206 | 174100 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 151 | 20231206 | 174000 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 152 | 20231206 | 173900 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 2933 |
| 153 | 20231206 | 173800 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 154 | 20231206 | 173700 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 155 | 20231206 | 173600 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 156 | 20231206 | 173500 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 157 | 20231206 | 173400 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 158 | 20231206 | 173300 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 159 | 20231206 | 173200 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 160 | 20231206 | 173100 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 161 | 20231206 | 173000 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 162 | 20231206 | 172900 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 163 | 20231206 | 172800 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 164 | 20231206 | 172700 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 165 | 20231206 | 172600 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 166 | 20231206 | 172500 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 167 | 20231206 | 172400 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 168 | 20231206 | 172300 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 169 | 20231206 | 172200 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 170 | 20231206 | 172100 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 171 | 20231206 | 172000 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 172 | 20231206 | 171900 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 173 | 20231206 | 171800 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 174 | 20231206 | 171700 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 175 | 20231206 | 171600 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 176 | 20231206 | 171500 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 177 | 20231206 | 171400 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 178 | 20231206 | 171300 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 179 | 20231206 | 171200 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 180 | 20231206 | 171100 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 181 | 20231206 | 171000 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 182 | 20231206 | 170900 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 2933 |
| 183 | 20231206 | 170800 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 184 | 20231206 | 170700 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 185 | 20231206 | 170600 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 186 | 20231206 | 170500 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 187 | 20231206 | 170400 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 188 | 20231206 | 170300 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 189 | 20231206 | 170200 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 190 | 20231206 | 170100 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 191 | 20231206 | 170000 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 192 | 20231206 | 165900 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 193 | 20231206 | 165800 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 194 | 20231206 | 165700 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 195 | 20231206 | 165600 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 196 | 20231206 | 165500 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 197 | 20231206 | 165400 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 198 | 20231206 | 165300 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 199 | 20231206 | 165200 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 200 | 20231206 | 165100 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 201 | 20231206 | 165000 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 202 | 20231206 | 164900 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 203 | 20231206 | 164800 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 204 | 20231206 | 164700 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 205 | 20231206 | 164600 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 206 | 20231206 | 164500 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 207 | 20231206 | 164400 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 208 | 20231206 | 164300 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 209 | 20231206 | 164200 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 210 | 20231206 | 164100 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 211 | 20231206 | 164000 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 212 | 20231206 | 163900 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 2933 |
| 213 | 20231206 | 163800 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 214 | 20231206 | 163700 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 215 | 20231206 | 163600 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 216 | 20231206 | 163500 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 217 | 20231206 | 163400 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 218 | 20231206 | 163300 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 219 | 20231206 | 163200 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 220 | 20231206 | 163100 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 221 | 20231206 | 163000 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 222 | 20231206 | 162900 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 223 | 20231206 | 162800 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 224 | 20231206 | 162700 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 225 | 20231206 | 162600 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 226 | 20231206 | 162500 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 227 | 20231206 | 162400 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 228 | 20231206 | 162300 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 229 | 20231206 | 162200 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 230 | 20231206 | 162100 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 231 | 20231206 | 162000 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 232 | 20231206 | 161900 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 233 | 20231206 | 161800 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 234 | 20231206 | 161700 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 235 | 20231206 | 161600 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 236 | 20231206 | 161500 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 237 | 20231206 | 161400 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 238 | 20231206 | 161300 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 239 | 20231206 | 161200 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 240 | 20231206 | 161100 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 241 | 20231206 | 161000 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 242 | 20231206 | 160900 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 2933 |
| 243 | 20231206 | 160800 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 244 | 20231206 | 160700 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 245 | 20231206 | 160600 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 246 | 20231206 | 160500 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 247 | 20231206 | 160400 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 248 | 20231206 | 160300 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 249 | 20231206 | 160200 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 250 | 20231206 | 160100 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 251 | 20231206 | 160000 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 252 | 20231206 | 155900 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 253 | 20231206 | 155800 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 254 | 20231206 | 155700 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 255 | 20231206 | 155600 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 256 | 20231206 | 155500 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 257 | 20231206 | 155400 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 258 | 20231206 | 155300 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 259 | 20231206 | 155200 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 260 | 20231206 | 155100 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 261 | 20231206 | 155000 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 262 | 20231206 | 154900 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 263 | 20231206 | 154800 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 264 | 20231206 | 154700 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 265 | 20231206 | 154600 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 266 | 20231206 | 154500 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 267 | 20231206 | 154400 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 268 | 20231206 | 154300 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 269 | 20231206 | 154200 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 270 | 20231206 | 154100 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 271 | 20231206 | 154000 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 272 | 20231206 | 153900 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 2933 |
| 273 | 20231206 | 153800 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 274 | 20231206 | 153700 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 275 | 20231206 | 153600 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 276 | 20231206 | 153500 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 277 | 20231206 | 153400 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 278 | 20231206 | 153300 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 279 | 20231206 | 153200 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 280 | 20231206 | 153100 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 281 | 20231206 | 153000 | 6504441700 | 23200 | 23200 | 23200 | 23200 | 2933 |
| 282 | 20231206 | 152900 | 6436396100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 283 | 20231206 | 152800 | 6436396100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 284 | 20231206 | 152700 | 6436396100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 285 | 20231206 | 152600 | 6436396100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 286 | 20231206 | 152500 | 6436396100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 287 | 20231206 | 152400 | 6436396100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 288 | 20231206 | 152300 | 6436396100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 289 | 20231206 | 152200 | 6436396100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 290 | 20231206 | 152100 | 6436396100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 291 | 20231206 | 152000 | 6436396100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 292 | 20231206 | 151900 | 6436396100 | 23250 | 23250 | 23300 | 23200 | 548 |
| 293 | 20231206 | 151800 | 6423660100 | 23200 | 23250 | 23250 | 23200 | 464 |
| 294 | 20231206 | 151700 | 6412891550 | 23250 | 23200 | 23250 | 23200 | 961 |
| 295 | 20231206 | 151600 | 6390574750 | 23200 | 23250 | 23250 | 23200 | 1044 |
| 296 | 20231206 | 151500 | 6366327850 | 23250 | 23250 | 23250 | 23200 | 1309 |
| 297 | 20231206 | 151400 | 6335895300 | 23200 | 23200 | 23200 | 23200 | 283 |
| 298 | 20231206 | 151300 | 6329329700 | 23150 | 23100 | 23150 | 23100 | 152 |
| 299 | 20231206 | 151200 | 6325811000 | 23100 | 23050 | 23100 | 23050 | 553 |
| 300 | 20231206 | 151100 | 6313046450 | 23000 | 23000 | 23050 | 23000 | 1435 |
| 301 | 20231206 | 151000 | 6280005150 | 23050 | 23050 | 23100 | 23050 | 235 |
| 302 | 20231206 | 150900 | 6274586800 | 23050 | 23000 | 23050 | 23000 | 238 |
| 303 | 20231206 | 150800 | 6269110150 | 23000 | 23050 | 23050 | 22950 | 808 |
| 304 | 20231206 | 150700 | 6250549850 | 23050 | 23150 | 23150 | 23050 | 634 |
| 305 | 20231206 | 150600 | 6235907650 | 23150 | 23150 | 23200 | 23150 | 234 |
| 306 | 20231206 | 150500 | 6230483050 | 23150 | 23200 | 23200 | 23150 | 88 |
| 307 | 20231206 | 150400 | 6228444400 | 23200 | 23200 | 23200 | 23200 | 117 |
| 308 | 20231206 | 150300 | 6225730000 | 23250 | 23200 | 23250 | 23150 | 242 |
| 309 | 20231206 | 150200 | 6220117500 | 23250 | 23250 | 23250 | 23250 | 1 |
| 310 | 20231206 | 150100 | 6220094250 | 23250 | 23350 | 23350 | 23250 | 506 |
| 311 | 20231206 | 150000 | 6208294900 | 23350 | 23350 | 23400 | 23300 | 1431 |
| 312 | 20231206 | 145900 | 6174884850 | 23350 | 23350 | 23350 | 23300 | 1121 |
| 313 | 20231206 | 145800 | 6148709850 | 23350 | 23200 | 23350 | 23200 | 753 |
| 314 | 20231206 | 145700 | 6131174400 | 23200 | 23100 | 23200 | 23100 | 816 |
| 315 | 20231206 | 145600 | 6112281950 | 23150 | 23150 | 23150 | 23100 | 178 |
| 316 | 20231206 | 145500 | 6108165100 | 23150 | 23050 | 23150 | 23000 | 957 |
| 317 | 20231206 | 145400 | 6086102500 | 23050 | 23000 | 23050 | 23000 | 143 |
| 318 | 20231206 | 145300 | 6082811000 | 23100 | 23000 | 23100 | 23000 | 163 |
| 319 | 20231206 | 145200 | 6079055150 | 23000 | 23000 | 23050 | 23000 | 98 |
| 320 | 20231206 | 145100 | 6076798950 | 23000 | 23000 | 23000 | 23000 | 26 |
| 321 | 20231206 | 145000 | 6076200950 | 23000 | 23050 | 23050 | 23000 | 244 |
| 322 | 20231206 | 144900 | 6070588900 | 23000 | 23000 | 23050 | 22950 | 50 |
| 323 | 20231206 | 144800 | 6069440350 | 23000 | 23050 | 23050 | 22950 | 156 |
| 324 | 20231206 | 144700 | 6065847300 | 23100 | 23100 | 23100 | 23050 | 232 |
| 325 | 20231206 | 144600 | 6060491400 | 23100 | 22950 | 23100 | 22950 | 405 |
| 326 | 20231206 | 144500 | 6051160450 | 22950 | 22950 | 22950 | 22950 | 91 |
| 327 | 20231206 | 144400 | 6049072000 | 22950 | 22950 | 22950 | 22950 | 17 |
| 328 | 20231206 | 144300 | 6048681850 | 23050 | 23050 | 23050 | 23050 | 0 |
| 329 | 20231206 | 144200 | 6048681850 | 23050 | 23050 | 23050 | 23050 | 10 |
| 330 | 20231206 | 144100 | 6048451350 | 23050 | 23000 | 23050 | 22900 | 324 |
| 331 | 20231206 | 144000 | 6041009200 | 23000 | 23050 | 23050 | 23000 | 158 |
| 332 | 20231206 | 143900 | 6037367600 | 22900 | 22950 | 22950 | 22900 | 949 |
| 333 | 20231206 | 143800 | 6015627600 | 22950 | 23050 | 23050 | 22950 | 955 |
| 334 | 20231206 | 143700 | 5993659300 | 23000 | 23000 | 23100 | 23000 | 378 |
| 335 | 20231206 | 143600 | 5984951250 | 23050 | 23050 | 23050 | 23050 | 135 |
| 336 | 20231206 | 143500 | 5981839500 | 23100 | 23050 | 23100 | 23050 | 493 |
| 337 | 20231206 | 143400 | 5970472600 | 23050 | 23000 | 23050 | 22950 | 153 |
| 338 | 20231206 | 143300 | 5966949900 | 22950 | 22950 | 22950 | 22900 | 496 |
| 339 | 20231206 | 143200 | 5955569100 | 22950 | 22850 | 22950 | 22800 | 5108 |
| 340 | 20231206 | 143100 | 5839059750 | 22850 | 23050 | 23050 | 22800 | 2818 |
| 341 | 20231206 | 143000 | 5774640150 | 22950 | 23000 | 23000 | 22950 | 788 |
| 342 | 20231206 | 142900 | 5756524650 | 23000 | 22950 | 23000 | 22950 | 454 |
| 343 | 20231206 | 142800 | 5746104600 | 22950 | 23050 | 23050 | 22950 | 887 |
| 344 | 20231206 | 142700 | 5725716150 | 23050 | 23100 | 23100 | 23000 | 1418 |
| 345 | 20231206 | 142600 | 5693070150 | 23050 | 23050 | 23100 | 23000 | 1201 |
| 346 | 20231206 | 142500 | 5665346200 | 23050 | 23200 | 23200 | 22950 | 3297 |
| 347 | 20231206 | 142400 | 5589323900 | 23200 | 23250 | 23250 | 23200 | 899 |
| 348 | 20231206 | 142300 | 5568443200 | 23300 | 23300 | 23300 | 23300 | 107 |
| 349 | 20231206 | 142200 | 5565950100 | 23300 | 23350 | 23350 | 23300 | 962 |
| 350 | 20231206 | 142100 | 5543503400 | 23400 | 23400 | 23400 | 23400 | 445 |
| 351 | 20231206 | 142000 | 5533090400 | 23450 | 23450 | 23450 | 23450 | 159 |
| 352 | 20231206 | 141900 | 5529361850 | 23450 | 23450 | 23450 | 23450 | 195 |
| 353 | 20231206 | 141800 | 5524789100 | 23450 | 23400 | 23500 | 23400 | 485 |
| 354 | 20231206 | 141700 | 5513418700 | 23400 | 23400 | 23450 | 23400 | 104 |
| 355 | 20231206 | 141600 | 5510984050 | 23400 | 23450 | 23450 | 23250 | 1965 |
| 356 | 20231206 | 141500 | 5465162100 | 23450 | 23450 | 23450 | 23400 | 219 |
| 357 | 20231206 | 141400 | 5460027050 | 23450 | 23450 | 23450 | 23350 | 326 |
| 358 | 20231206 | 141300 | 5452402100 | 23450 | 23450 | 23450 | 23400 | 213 |
| 359 | 20231206 | 141200 | 5447413150 | 23450 | 23550 | 23550 | 23450 | 978 |
| 360 | 20231206 | 141100 | 5424426450 | 23550 | 23500 | 23550 | 23500 | 102 |
| 361 | 20231206 | 141000 | 5422028150 | 23500 | 23500 | 23550 | 23500 | 715 |
| 362 | 20231206 | 140900 | 5405203100 | 23500 | 23400 | 23500 | 23350 | 1488 |
| 363 | 20231206 | 140800 | 5370328950 | 23400 | 23450 | 23450 | 23400 | 704 |
| 364 | 20231206 | 140700 | 5353837950 | 23450 | 23400 | 23450 | 23300 | 1447 |
| 365 | 20231206 | 140600 | 5320060500 | 23400 | 23450 | 23450 | 23400 | 429 |
| 366 | 20231206 | 140500 | 5310017550 | 23450 | 23550 | 23550 | 23350 | 2702 |
| 367 | 20231206 | 140400 | 5246652850 | 23500 | 23700 | 23700 | 23500 | 2636 |
| 368 | 20231206 | 140300 | 5184417950 | 23700 | 23750 | 23750 | 23650 | 5066 |
| 369 | 20231206 | 140200 | 5064339400 | 23700 | 23500 | 23700 | 23500 | 5371 |
| 370 | 20231206 | 140100 | 4937653150 | 23550 | 23500 | 23600 | 23450 | 2442 |
| 371 | 20231206 | 140000 | 4880176250 | 23500 | 23450 | 23500 | 23400 | 1778 |
| 372 | 20231206 | 135900 | 4838512100 | 23500 | 23450 | 23500 | 23400 | 1704 |
| 373 | 20231206 | 135800 | 4798525900 | 23450 | 23400 | 23450 | 23350 | 1846 |
| 374 | 20231206 | 135700 | 4755256550 | 23450 | 23350 | 23450 | 23350 | 996 |
| 375 | 20231206 | 135600 | 4731958800 | 23350 | 23400 | 23400 | 23350 | 827 |
| 376 | 20231206 | 135500 | 4712630600 | 23350 | 23400 | 23450 | 23350 | 2126 |
| 377 | 20231206 | 135400 | 4662876050 | 23400 | 23350 | 23400 | 23350 | 772 |
| 378 | 20231206 | 135300 | 4644843250 | 23400 | 23300 | 23400 | 23300 | 910 |
| 379 | 20231206 | 135200 | 4623622200 | 23300 | 23200 | 23300 | 23200 | 295 |
| 380 | 20231206 | 135100 | 4616760150 | 23250 | 23250 | 23300 | 23250 | 749 |
| 381 | 20231206 | 135000 | 4599335700 | 23250 | 23200 | 23250 | 23200 | 770 |
| 382 | 20231206 | 134900 | 4581470550 | 23150 | 23150 | 23150 | 23150 | 138 |
| 383 | 20231206 | 134800 | 4578275850 | 23150 | 23250 | 23250 | 23150 | 269 |
| 384 | 20231206 | 134700 | 4572036400 | 23200 | 23300 | 23300 | 23200 | 347 |
| 385 | 20231206 | 134600 | 4563961200 | 23300 | 23350 | 23400 | 23300 | 2443 |
| 386 | 20231206 | 134500 | 4506938650 | 23350 | 23250 | 23350 | 23250 | 2803 |
| 387 | 20231206 | 134400 | 4441631500 | 23200 | 23250 | 23250 | 23200 | 886 |
| 388 | 20231206 | 134300 | 4421046150 | 23250 | 23250 | 23300 | 23250 | 1101 |
| 389 | 20231206 | 134200 | 4395445900 | 23250 | 23300 | 23300 | 23200 | 2872 |
| 390 | 20231206 | 134100 | 4328673200 | 23300 | 23200 | 23300 | 23150 | 4184 |
| 391 | 20231206 | 134000 | 4231403700 | 23150 | 23150 | 23200 | 23100 | 1014 |
| 392 | 20231206 | 133900 | 4207928250 | 23100 | 22950 | 23150 | 22950 | 2240 |
| 393 | 20231206 | 133800 | 4156316600 | 22950 | 22900 | 22950 | 22900 | 2246 |
| 394 | 20231206 | 133700 | 4104771350 | 22900 | 22850 | 22900 | 22850 | 882 |
| 395 | 20231206 | 133600 | 4084574050 | 22850 | 22850 | 22900 | 22850 | 301 |
| 396 | 20231206 | 133500 | 4077696150 | 22850 | 22850 | 22900 | 22850 | 166 |
| 397 | 20231206 | 133400 | 4073903000 | 22900 | 22900 | 22900 | 22900 | 243 |
| 398 | 20231206 | 133300 | 4068338300 | 22900 | 22950 | 22950 | 22900 | 842 |
| 399 | 20231206 | 133200 | 4049044750 | 22900 | 22950 | 22950 | 22900 | 714 |
| 400 | 20231206 | 133100 | 4032674950 | 22950 | 22950 | 22950 | 22950 | 123 |
| 401 | 20231206 | 133000 | 4029852100 | 22950 | 22950 | 22950 | 22950 | 288 |
| 402 | 20231206 | 132900 | 4023242500 | 22950 | 22900 | 22950 | 22900 | 100 |
| 403 | 20231206 | 132800 | 4020950000 | 22900 | 22900 | 22900 | 22900 | 175 |
| 404 | 20231206 | 132700 | 4016942500 | 22950 | 22950 | 22950 | 22900 | 337 |
| 405 | 20231206 | 132600 | 4009210850 | 22950 | 22950 | 22950 | 22950 | 102 |
| 406 | 20231206 | 132500 | 4006869950 | 22950 | 22950 | 22950 | 22950 | 457 |
| 407 | 20231206 | 132400 | 3996381800 | 22950 | 22900 | 22950 | 22900 | 903 |
| 408 | 20231206 | 132300 | 3975682550 | 22850 | 22850 | 22900 | 22850 | 697 |
| 409 | 20231206 | 132200 | 3959755950 | 22900 | 22900 | 22900 | 22850 | 486 |
| 410 | 20231206 | 132100 | 3948633550 | 22900 | 22850 | 22900 | 22850 | 461 |
| 411 | 20231206 | 132000 | 3938099650 | 22850 | 22950 | 22950 | 22850 | 231 |
| 412 | 20231206 | 131900 | 3932809750 | 22950 | 22950 | 22950 | 22950 | 85 |
| 413 | 20231206 | 131800 | 3930859000 | 22950 | 23000 | 23000 | 22900 | 662 |
| 414 | 20231206 | 131700 | 3915674500 | 23000 | 23000 | 23000 | 23000 | 419 |
| 415 | 20231206 | 131600 | 3906037500 | 23000 | 23000 | 23000 | 22950 | 507 |
| 416 | 20231206 | 131500 | 3894376550 | 23000 | 23000 | 23050 | 23000 | 2043 |
| 417 | 20231206 | 131400 | 3847387450 | 23000 | 22950 | 23000 | 22950 | 289 |
| 418 | 20231206 | 131300 | 3840751850 | 22950 | 22950 | 23000 | 22950 | 1986 |
| 419 | 20231206 | 131200 | 3795122400 | 22900 | 22900 | 22950 | 22900 | 1763 |
| 420 | 20231206 | 131100 | 3754724700 | 22900 | 22900 | 22900 | 22900 | 686 |
| 421 | 20231206 | 131000 | 3739015300 | 22900 | 22850 | 22900 | 22850 | 727 |
| 422 | 20231206 | 130900 | 3722368000 | 22850 | 22800 | 22850 | 22800 | 1135 |
| 423 | 20231206 | 130800 | 3696477450 | 22800 | 22850 | 22850 | 22750 | 1403 |
| 424 | 20231206 | 130700 | 3664467600 | 22900 | 22950 | 22950 | 22900 | 296 |
| 425 | 20231206 | 130600 | 3657682400 | 22950 | 22900 | 22950 | 22900 | 178 |
| 426 | 20231206 | 130500 | 3653604050 | 22900 | 22900 | 22900 | 22900 | 368 |
| 427 | 20231206 | 130400 | 3645176850 | 22900 | 22900 | 23000 | 22900 | 1161 |
| 428 | 20231206 | 130300 | 3618566600 | 22950 | 23000 | 23000 | 22950 | 3567 |
| 429 | 20231206 | 130200 | 3536596000 | 22950 | 22850 | 22950 | 22850 | 839 |
| 430 | 20231206 | 130100 | 3517361700 | 22850 | 22850 | 23050 | 22800 | 6774 |
| 431 | 20231206 | 130000 | 3361896300 | 22850 | 22700 | 22850 | 22700 | 3440 |
| 432 | 20231206 | 125900 | 3283481100 | 22700 | 22700 | 22700 | 22700 | 347 |
| 433 | 20231206 | 125800 | 3275604200 | 22700 | 22700 | 22700 | 22700 | 20 |
| 434 | 20231206 | 125700 | 3275150200 | 22700 | 22650 | 22700 | 22650 | 639 |
| 435 | 20231206 | 125600 | 3260674300 | 22650 | 22650 | 22650 | 22650 | 201 |
| 436 | 20231206 | 125500 | 3256121650 | 22650 | 22650 | 22650 | 22600 | 179 |
| 437 | 20231206 | 125400 | 3252071300 | 22600 | 22550 | 22600 | 22550 | 58 |
| 438 | 20231206 | 125300 | 3250761250 | 22600 | 22600 | 22600 | 22600 | 177 |
| 439 | 20231206 | 125200 | 3246761050 | 22600 | 22600 | 22600 | 22600 | 33 |
| 440 | 20231206 | 125100 | 3246015250 | 22550 | 22550 | 22550 | 22550 | 529 |
| 441 | 20231206 | 125000 | 3234086300 | 22550 | 22550 | 22550 | 22550 | 77 |
| 442 | 20231206 | 124900 | 3232349950 | 22550 | 22500 | 22550 | 22500 | 69 |
| 443 | 20231206 | 124800 | 3230795550 | 22500 | 22500 | 22500 | 22500 | 1107 |
| 444 | 20231206 | 124700 | 3205888050 | 22500 | 22550 | 22550 | 22500 | 502 |
| 445 | 20231206 | 124600 | 3194569600 | 22550 | 22550 | 22550 | 22550 | 181 |
| 446 | 20231206 | 124500 | 3190488050 | 22550 | 22600 | 22600 | 22550 | 382 |
| 447 | 20231206 | 124400 | 3181870550 | 22650 | 22600 | 22650 | 22600 | 730 |
| 448 | 20231206 | 124300 | 3165372400 | 22650 | 22650 | 22650 | 22600 | 712 |
| 449 | 20231206 | 124200 | 3149263950 | 22650 | 22650 | 22650 | 22650 | 294 |
| 450 | 20231206 | 124100 | 3142604850 | 22650 | 22700 | 22750 | 22650 | 792 |
| 451 | 20231206 | 124000 | 3124624000 | 22700 | 22700 | 22700 | 22700 | 84 |
| 452 | 20231206 | 123900 | 3122717200 | 22700 | 22700 | 22700 | 22700 | 700 |
| 453 | 20231206 | 123800 | 3106827200 | 22700 | 22750 | 22750 | 22700 | 860 |
| 454 | 20231206 | 123700 | 3087280500 | 22700 | 22750 | 22750 | 22650 | 1217 |
| 455 | 20231206 | 123600 | 3059653850 | 22750 | 22800 | 22800 | 22750 | 1268 |
| 456 | 20231206 | 123500 | 3030754250 | 22800 | 22750 | 22800 | 22750 | 866 |
| 457 | 20231206 | 123400 | 3011011450 | 22750 | 22800 | 22800 | 22750 | 1146 |
| 458 | 20231206 | 123300 | 2984930350 | 22800 | 22750 | 22850 | 22750 | 3710 |
| 459 | 20231206 | 123200 | 2900242700 | 22750 | 22700 | 22750 | 22700 | 2238 |
| 460 | 20231206 | 123100 | 2849382750 | 22700 | 22600 | 22700 | 22600 | 3392 |
| 461 | 20231206 | 123000 | 2772586400 | 22550 | 22550 | 22600 | 22550 | 284 |
| 462 | 20231206 | 122900 | 2766182150 | 22550 | 22500 | 22550 | 22500 | 155 |
| 463 | 20231206 | 122800 | 2762687150 | 22500 | 22500 | 22500 | 22500 | 18 |
| 464 | 20231206 | 122700 | 2762282150 | 22500 | 22500 | 22500 | 22500 | 92 |
| 465 | 20231206 | 122600 | 2760212150 | 22500 | 22500 | 22500 | 22500 | 349 |
| 466 | 20231206 | 122500 | 2752359650 | 22550 | 22550 | 22550 | 22550 | 230 |
| 467 | 20231206 | 122400 | 2747173150 | 22550 | 22500 | 22550 | 22500 | 526 |
| 468 | 20231206 | 122300 | 2735312100 | 22550 | 22550 | 22550 | 22550 | 22 |
| 469 | 20231206 | 122200 | 2734816000 | 22550 | 22550 | 22550 | 22550 | 13 |
| 470 | 20231206 | 122100 | 2734522850 | 22500 | 22450 | 22500 | 22450 | 221 |
| 471 | 20231206 | 122000 | 2729555600 | 22450 | 22450 | 22450 | 22450 | 42 |
| 472 | 20231206 | 121900 | 2728612700 | 22450 | 22500 | 22500 | 22450 | 624 |
| 473 | 20231206 | 121800 | 2714590600 | 22500 | 22500 | 22500 | 22500 | 539 |
| 474 | 20231206 | 121700 | 2702463100 | 22500 | 22550 | 22550 | 22500 | 264 |
| 475 | 20231206 | 121600 | 2696510400 | 22550 | 22450 | 22550 | 22450 | 251 |
| 476 | 20231206 | 121500 | 2690862550 | 22500 | 22450 | 22500 | 22450 | 73 |
| 477 | 20231206 | 121400 | 2689223650 | 22450 | 22450 | 22450 | 22450 | 4 |
| 478 | 20231206 | 121300 | 2689133850 | 22450 | 22400 | 22450 | 22400 | 347 |
| 479 | 20231206 | 121200 | 2681354200 | 22400 | 22400 | 22400 | 22400 | 314 |
| 480 | 20231206 | 121100 | 2674320600 | 22400 | 22400 | 22450 | 22400 | 843 |
| 481 | 20231206 | 121000 | 2655419400 | 22300 | 22300 | 22300 | 22300 | 1 |
| 482 | 20231206 | 120900 | 2655397100 | 22300 | 22300 | 22300 | 22300 | 8 |
| 483 | 20231206 | 120800 | 2655218700 | 22300 | 22300 | 22300 | 22300 | 25 |
| 484 | 20231206 | 120700 | 2654661200 | 22250 | 22250 | 22250 | 22250 | 85 |
| 485 | 20231206 | 120600 | 2652769950 | 22250 | 22250 | 22250 | 22250 | 51 |
| 486 | 20231206 | 120500 | 2651635200 | 22250 | 22250 | 22250 | 22250 | 4 |
| 487 | 20231206 | 120400 | 2651546200 | 22250 | 22350 | 22350 | 22250 | 606 |
| 488 | 20231206 | 120300 | 2638013450 | 22350 | 22350 | 22400 | 22350 | 1381 |
| 489 | 20231206 | 120200 | 2607108050 | 22400 | 22350 | 22400 | 22350 | 593 |
| 490 | 20231206 | 120100 | 2593835350 | 22450 | 22400 | 22450 | 22150 | 1583 |
| 491 | 20231206 | 120000 | 2558643200 | 22400 | 22400 | 22400 | 22400 | 45 |
| 492 | 20231206 | 115900 | 2557635200 | 22400 | 22450 | 22450 | 22400 | 60 |
| 493 | 20231206 | 115800 | 2556290250 | 22450 | 22400 | 22450 | 22400 | 811 |
| 494 | 20231206 | 115700 | 2538123300 | 22350 | 22350 | 22350 | 22350 | 309 |
| 495 | 20231206 | 115600 | 2531217150 | 22350 | 22350 | 22350 | 22350 | 101 |
| 496 | 20231206 | 115500 | 2528959800 | 22350 | 22300 | 22350 | 22300 | 11 |
| 497 | 20231206 | 115400 | 2528714450 | 22300 | 22300 | 22300 | 22300 | 0 |
| 498 | 20231206 | 115300 | 2528714450 | 22300 | 22300 | 22300 | 22300 | 18 |
| 499 | 20231206 | 115200 | 2528313050 | 22200 | 22250 | 22250 | 22200 | 100 |
| 500 | 20231206 | 115100 | 2526090550 | 22300 | 22300 | 22300 | 22300 | 162 |
| 501 | 20231206 | 115000 | 2522477950 | 22300 | 22200 | 22300 | 22200 | 20 |
| 502 | 20231206 | 114900 | 2522033850 | 22200 | 22200 | 22200 | 22200 | 132 |
| 503 | 20231206 | 114800 | 2519103450 | 22200 | 22200 | 22200 | 22200 | 384 |
| 504 | 20231206 | 114700 | 2510578650 | 22200 | 22150 | 22200 | 22150 | 211 |
| 505 | 20231206 | 114600 | 2505896950 | 22150 | 22150 | 22150 | 22150 | 43 |
| 506 | 20231206 | 114500 | 2504944500 | 22150 | 22150 | 22150 | 22150 | 1 |
| 507 | 20231206 | 114400 | 2504922350 | 22150 | 22200 | 22200 | 22150 | 376 |
| 508 | 20231206 | 114300 | 2496593300 | 22200 | 22200 | 22200 | 22200 | 300 |
| 509 | 20231206 | 114200 | 2489933300 | 22250 | 22250 | 22250 | 22250 | 110 |
| 510 | 20231206 | 114100 | 2487485800 | 22250 | 22250 | 22250 | 22250 | 9 |
| 511 | 20231206 | 114000 | 2487285550 | 22250 | 22250 | 22250 | 22250 | 1 |
| 512 | 20231206 | 113900 | 2487263300 | 22250 | 22200 | 22250 | 22150 | 191 |
| 513 | 20231206 | 113800 | 2483013900 | 22100 | 22100 | 22100 | 22100 | 0 |
| 514 | 20231206 | 113700 | 2483013900 | 22100 | 22200 | 22200 | 22100 | 1333 |
| 515 | 20231206 | 113600 | 2453483350 | 22200 | 22250 | 22250 | 22200 | 618 |
| 516 | 20231206 | 113500 | 2439763500 | 22250 | 22300 | 22300 | 22250 | 35 |
| 517 | 20231206 | 113400 | 2438983250 | 22250 | 22250 | 22250 | 22250 | 7 |
| 518 | 20231206 | 113300 | 2438827500 | 22250 | 22300 | 22300 | 22250 | 49 |
| 519 | 20231206 | 113200 | 2437737150 | 22250 | 22250 | 22250 | 22250 | 66 |
| 520 | 20231206 | 113100 | 2436268650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 521 | 20231206 | 113000 | 2436268650 | 22200 | 22200 | 22200 | 22200 | 0 |
| 522 | 20231206 | 112900 | 2436268650 | 22200 | 22200 | 22300 | 22200 | 25 |
| 523 | 20231206 | 112800 | 2435711550 | 22200 | 22250 | 22250 | 22200 | 184 |
| 524 | 20231206 | 112700 | 2431624050 | 22250 | 22250 | 22250 | 22250 | 5 |
| 525 | 20231206 | 112600 | 2431512800 | 22250 | 22250 | 22250 | 22250 | 1 |
| 526 | 20231206 | 112500 | 2431490550 | 22250 | 22250 | 22250 | 22250 | 1 |
| 527 | 20231206 | 112400 | 2431468300 | 22200 | 22200 | 22200 | 22200 | 192 |
| 528 | 20231206 | 112300 | 2427205900 | 22200 | 22250 | 22250 | 22200 | 453 |
| 529 | 20231206 | 112200 | 2417135700 | 22250 | 22300 | 22300 | 22250 | 105 |
| 530 | 20231206 | 112100 | 2414799050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 531 | 20231206 | 112000 | 2414799050 | 22350 | 22350 | 22350 | 22350 | 17 |
| 532 | 20231206 | 111900 | 2414419100 | 22400 | 22400 | 22400 | 22400 | 10 |
| 533 | 20231206 | 111800 | 2414195100 | 22400 | 22400 | 22400 | 22400 | 9 |
| 534 | 20231206 | 111700 | 2413993500 | 22400 | 22400 | 22400 | 22400 | 231 |
| 535 | 20231206 | 111600 | 2408819100 | 22400 | 22400 | 22400 | 22400 | 1 |
| 536 | 20231206 | 111500 | 2408796700 | 22400 | 22400 | 22400 | 22400 | 1 |
| 537 | 20231206 | 111400 | 2408774300 | 22400 | 22300 | 22400 | 22300 | 6 |
| 538 | 20231206 | 111300 | 2408640150 | 22300 | 22250 | 22300 | 22250 | 198 |
| 539 | 20231206 | 111200 | 2404234600 | 22250 | 22250 | 22300 | 22250 | 484 |
| 540 | 20231206 | 111100 | 2393460700 | 22250 | 22200 | 22250 | 22200 | 34 |
| 541 | 20231206 | 111000 | 2392705550 | 22200 | 22200 | 22200 | 22200 | 861 |
| 542 | 20231206 | 110900 | 2373591350 | 22150 | 22200 | 22200 | 22150 | 507 |
| 543 | 20231206 | 110800 | 2362338350 | 22200 | 22150 | 22200 | 22150 | 55 |
| 544 | 20231206 | 110700 | 2361119850 | 22150 | 22150 | 22150 | 22100 | 1296 |
| 545 | 20231206 | 110600 | 2332416000 | 22150 | 22150 | 22150 | 22150 | 22 |
| 546 | 20231206 | 110500 | 2331928700 | 22150 | 22100 | 22150 | 22100 | 23 |
| 547 | 20231206 | 110400 | 2331420300 | 22150 | 22150 | 22150 | 22100 | 888 |
| 548 | 20231206 | 110300 | 2311788400 | 22150 | 22200 | 22200 | 22150 | 228 |
| 549 | 20231206 | 110200 | 2306738100 | 22150 | 22150 | 22150 | 22150 | 15 |
| 550 | 20231206 | 110100 | 2306405850 | 22150 | 22150 | 22150 | 22150 | 77 |
| 551 | 20231206 | 110000 | 2304700300 | 22200 | 22150 | 22200 | 22100 | 1892 |
| 552 | 20231206 | 105900 | 2262864400 | 22150 | 22200 | 22200 | 22150 | 965 |
| 553 | 20231206 | 105800 | 2241482300 | 22200 | 22250 | 22250 | 22200 | 232 |
| 554 | 20231206 | 105700 | 2236328600 | 22200 | 22250 | 22250 | 22200 | 1109 |
| 555 | 20231206 | 105600 | 2211703000 | 22200 | 22200 | 22200 | 22200 | 647 |
| 556 | 20231206 | 105500 | 2197339600 | 22200 | 22200 | 22200 | 22200 | 408 |
| 557 | 20231206 | 105400 | 2188282000 | 22200 | 22200 | 22200 | 22200 | 590 |
| 558 | 20231206 | 105300 | 2175184000 | 22200 | 22150 | 22200 | 22150 | 210 |
| 559 | 20231206 | 105200 | 2170532000 | 22150 | 22150 | 22200 | 22100 | 384 |
| 560 | 20231206 | 105100 | 2162039350 | 22150 | 22150 | 22200 | 22150 | 389 |
| 561 | 20231206 | 105000 | 2153421500 | 22200 | 22250 | 22250 | 22200 | 172 |
| 562 | 20231206 | 104900 | 2149599500 | 22150 | 22250 | 22300 | 22100 | 2918 |
| 563 | 20231206 | 104800 | 2084913600 | 22300 | 22350 | 22350 | 22250 | 965 |
| 564 | 20231206 | 104700 | 2063413400 | 22350 | 22400 | 22400 | 22350 | 407 |
| 565 | 20231206 | 104600 | 2054308000 | 22400 | 22400 | 22400 | 22400 | 197 |
| 566 | 20231206 | 104500 | 2049895200 | 22400 | 22450 | 22450 | 22400 | 289 |
| 567 | 20231206 | 104400 | 2043412150 | 22500 | 22500 | 22500 | 22500 | 100 |
| 568 | 20231206 | 104300 | 2041162150 | 22500 | 22500 | 22500 | 22500 | 1 |
| 569 | 20231206 | 104200 | 2041139650 | 22500 | 22550 | 22550 | 22500 | 62 |
| 570 | 20231206 | 104100 | 2039743400 | 22550 | 22550 | 22550 | 22550 | 101 |
| 571 | 20231206 | 104000 | 2037465850 | 22450 | 22450 | 22450 | 22450 | 0 |
| 572 | 20231206 | 103900 | 2037465850 | 22450 | 22450 | 22450 | 22450 | 116 |
| 573 | 20231206 | 103800 | 2034861650 | 22450 | 22450 | 22450 | 22450 | 15 |
| 574 | 20231206 | 103700 | 2034524900 | 22450 | 22450 | 22450 | 22450 | 101 |
| 575 | 20231206 | 103600 | 2032257450 | 22450 | 22400 | 22450 | 22400 | 860 |
| 576 | 20231206 | 103500 | 2012968650 | 22400 | 22400 | 22400 | 22400 | 6 |
| 577 | 20231206 | 103400 | 2012834250 | 22400 | 22500 | 22500 | 22400 | 1165 |
| 578 | 20231206 | 103300 | 1986714700 | 22450 | 22500 | 22500 | 22450 | 86 |
| 579 | 20231206 | 103200 | 1984783850 | 22450 | 22500 | 22500 | 22450 | 457 |
| 580 | 20231206 | 103100 | 1974520650 | 22500 | 22550 | 22550 | 22450 | 487 |
| 581 | 20231206 | 103000 | 1963558200 | 22550 | 22650 | 22650 | 22550 | 236 |
| 582 | 20231206 | 102900 | 1958227150 | 22650 | 22550 | 22650 | 22550 | 71 |
| 583 | 20231206 | 102800 | 1956620200 | 22600 | 22650 | 22650 | 22600 | 653 |
| 584 | 20231206 | 102700 | 1941858700 | 22650 | 22650 | 22650 | 22600 | 222 |
| 585 | 20231206 | 102600 | 1936833900 | 22650 | 22650 | 22650 | 22600 | 139 |
| 586 | 20231206 | 102500 | 1933687000 | 22600 | 22800 | 22800 | 22600 | 1309 |
| 587 | 20231206 | 102400 | 1903955450 | 22800 | 22800 | 22800 | 22750 | 321 |
| 588 | 20231206 | 102300 | 1896637400 | 22800 | 22800 | 22850 | 22750 | 1942 |
| 589 | 20231206 | 102200 | 1852355900 | 22800 | 22800 | 22800 | 22750 | 1407 |
| 590 | 20231206 | 102100 | 1820287300 | 22800 | 22750 | 22800 | 22700 | 963 |
| 591 | 20231206 | 102000 | 1798374500 | 22750 | 22700 | 22750 | 22700 | 711 |
| 592 | 20231206 | 101900 | 1782222750 | 22700 | 22650 | 22700 | 22650 | 226 |
| 593 | 20231206 | 101800 | 1777096400 | 22700 | 22650 | 22700 | 22650 | 203 |
| 594 | 20231206 | 101700 | 1772489300 | 22650 | 22650 | 22650 | 22550 | 301 |
| 595 | 20231206 | 101600 | 1765690600 | 22650 | 22750 | 22750 | 22600 | 1130 |
| 596 | 20231206 | 101500 | 1740091750 | 22700 | 22700 | 22750 | 22700 | 1314 |
| 597 | 20231206 | 101400 | 1710256650 | 22700 | 22700 | 22750 | 22650 | 1689 |
| 598 | 20231206 | 101300 | 1671916550 | 22650 | 22700 | 22800 | 22600 | 1391 |
| 599 | 20231206 | 101200 | 1640319100 | 22700 | 22650 | 22750 | 22650 | 2496 |
| 600 | 20231206 | 101100 | 1583652100 | 22650 | 22550 | 22650 | 22550 | 1251 |
| 601 | 20231206 | 101000 | 1555375550 | 22550 | 22500 | 22550 | 22500 | 308 |
| 602 | 20231206 | 100900 | 1548442750 | 22450 | 22450 | 22500 | 22400 | 243 |
| 603 | 20231206 | 100800 | 1542984250 | 22450 | 22450 | 22450 | 22450 | 106 |
| 604 | 20231206 | 100700 | 1540604550 | 22450 | 22450 | 22450 | 22450 | 355 |
| 605 | 20231206 | 100600 | 1532634800 | 22450 | 22450 | 22450 | 22400 | 129 |
| 606 | 20231206 | 100500 | 1529741400 | 22400 | 22450 | 22450 | 22400 | 12 |
| 607 | 20231206 | 100400 | 1529472050 | 22400 | 22350 | 22400 | 22350 | 62 |
| 608 | 20231206 | 100300 | 1528086050 | 22350 | 22350 | 22350 | 22350 | 61 |
| 609 | 20231206 | 100200 | 1526722700 | 22300 | 22350 | 22350 | 22300 | 75 |
| 610 | 20231206 | 100100 | 1525049650 | 22300 | 22300 | 22300 | 22300 | 62 |
| 611 | 20231206 | 100000 | 1523667050 | 22400 | 22400 | 22400 | 22250 | 161 |
| 612 | 20231206 | 095900 | 1520075950 | 22350 | 22400 | 22400 | 22350 | 11 |
| 613 | 20231206 | 095800 | 1519829600 | 22400 | 22400 | 22400 | 22350 | 283 |
| 614 | 20231206 | 095700 | 1513503100 | 22400 | 22400 | 22400 | 22400 | 1143 |
| 615 | 20231206 | 095600 | 1487899900 | 22400 | 22300 | 22400 | 22300 | 380 |
| 616 | 20231206 | 095500 | 1479423400 | 22400 | 22400 | 22400 | 22300 | 679 |
| 617 | 20231206 | 095400 | 1464246450 | 22400 | 22400 | 22400 | 22400 | 192 |
| 618 | 20231206 | 095300 | 1459945650 | 22350 | 22500 | 22500 | 22350 | 989 |
| 619 | 20231206 | 095200 | 1437751450 | 22550 | 22550 | 22550 | 22500 | 575 |
| 620 | 20231206 | 095100 | 1424788700 | 22500 | 22550 | 22600 | 22500 | 491 |
| 621 | 20231206 | 095000 | 1413727750 | 22600 | 22400 | 22600 | 22400 | 917 |
| 622 | 20231206 | 094900 | 1393110450 | 22400 | 22400 | 22400 | 22400 | 123 |
| 623 | 20231206 | 094800 | 1390355250 | 22350 | 22300 | 22350 | 22300 | 143 |
| 624 | 20231206 | 094700 | 1387159300 | 22200 | 22400 | 22400 | 22200 | 845 |
| 625 | 20231206 | 094600 | 1368341500 | 22400 | 22600 | 22600 | 22400 | 277 |
| 626 | 20231206 | 094500 | 1362111050 | 22600 | 22350 | 22700 | 22350 | 1753 |
| 627 | 20231206 | 094400 | 1322549400 | 22350 | 22400 | 22400 | 22300 | 862 |
| 628 | 20231206 | 094300 | 1303273700 | 22400 | 22150 | 22400 | 22150 | 2832 |
| 629 | 20231206 | 094200 | 1240215450 | 22100 | 22150 | 22200 | 22100 | 72 |
| 630 | 20231206 | 094100 | 1238620900 | 22150 | 22100 | 22150 | 22100 | 511 |
| 631 | 20231206 | 094000 | 1227303750 | 22100 | 22000 | 22100 | 22000 | 330 |
| 632 | 20231206 | 093900 | 1220034200 | 22000 | 22050 | 22050 | 22000 | 19 |
| 633 | 20231206 | 093800 | 1219615850 | 22050 | 22050 | 22100 | 22000 | 125 |
| 634 | 20231206 | 093700 | 1216859550 | 22100 | 22050 | 22100 | 22000 | 472 |
| 635 | 20231206 | 093600 | 1206442500 | 22050 | 22100 | 22100 | 22050 | 119 |
| 636 | 20231206 | 093500 | 1203816000 | 22100 | 22100 | 22100 | 22100 | 5 |
| 637 | 20231206 | 093400 | 1203705500 | 22050 | 22050 | 22050 | 22050 | 266 |
| 638 | 20231206 | 093300 | 1197840200 | 22050 | 22050 | 22100 | 22000 | 641 |
| 639 | 20231206 | 093200 | 1183724950 | 22050 | 22050 | 22100 | 22050 | 54 |
| 640 | 20231206 | 093100 | 1182533850 | 22050 | 21950 | 22050 | 21950 | 168 |
| 641 | 20231206 | 093000 | 1178837850 | 22000 | 22000 | 22000 | 22000 | 1 |
| 642 | 20231206 | 092900 | 1178815850 | 21950 | 22000 | 22000 | 21950 | 217 |
| 643 | 20231206 | 092800 | 1174042500 | 22000 | 22000 | 22100 | 21850 | 2455 |
| 644 | 20231206 | 092700 | 1120178850 | 22000 | 21950 | 22000 | 21950 | 775 |
| 645 | 20231206 | 092600 | 1103130100 | 21950 | 22000 | 22000 | 21950 | 793 |
| 646 | 20231206 | 092500 | 1085700300 | 22000 | 22050 | 22050 | 22000 | 2374 |
| 647 | 20231206 | 092400 | 1033458800 | 22050 | 22100 | 22100 | 22050 | 845 |
| 648 | 20231206 | 092300 | 1014789350 | 22100 | 22200 | 22200 | 22100 | 524 |
| 649 | 20231206 | 092200 | 1003182750 | 22150 | 22150 | 22150 | 22100 | 559 |
| 650 | 20231206 | 092100 | 990801400 | 22150 | 22150 | 22200 | 22150 | 58 |
| 651 | 20231206 | 092000 | 989516650 | 22150 | 22050 | 22150 | 22050 | 203 |
| 652 | 20231206 | 091900 | 985022700 | 22050 | 21950 | 22100 | 21950 | 3084 |
| 653 | 20231206 | 091800 | 917102550 | 21950 | 21850 | 21950 | 21800 | 1640 |
| 654 | 20231206 | 091700 | 881270400 | 21850 | 21950 | 21950 | 21800 | 3765 |
| 655 | 20231206 | 091600 | 798907450 | 21950 | 21950 | 22000 | 21900 | 1032 |
| 656 | 20231206 | 091500 | 776275300 | 21950 | 21950 | 22000 | 21950 | 1219 |
| 657 | 20231206 | 091400 | 749517400 | 21950 | 22050 | 22050 | 21950 | 2613 |
| 658 | 20231206 | 091300 | 692031650 | 22050 | 22100 | 22150 | 22000 | 3045 |
| 659 | 20231206 | 091200 | 624906300 | 22100 | 22150 | 22150 | 22100 | 386 |
| 660 | 20231206 | 091100 | 616375600 | 22150 | 22100 | 22150 | 22050 | 339 |
| 661 | 20231206 | 091000 | 608893200 | 22100 | 22100 | 22150 | 22100 | 960 |
| 662 | 20231206 | 090900 | 587677050 | 22150 | 22300 | 22300 | 22150 | 2045 |
| 663 | 20231206 | 090800 | 542266050 | 22300 | 22300 | 22400 | 22300 | 395 |
| 664 | 20231206 | 090700 | 533456150 | 22300 | 22200 | 22300 | 22150 | 800 |
| 665 | 20231206 | 090600 | 515673850 | 22200 | 22200 | 22300 | 22150 | 396 |
| 666 | 20231206 | 090500 | 506882600 | 22200 | 22300 | 22400 | 22200 | 804 |
| 667 | 20231206 | 090400 | 488943950 | 22250 | 22000 | 22250 | 21950 | 3842 |
| 668 | 20231206 | 090300 | 403951050 | 22100 | 22000 | 22100 | 21850 | 4512 |
| 669 | 20231206 | 090200 | 305056350 | 22000 | 22150 | 22250 | 21950 | 4730 |
| 670 | 20231206 | 090100 | 200803500 | 22050 | 22500 | 22500 | 22050 | 5051 |
| 671 | 20231206 | 090000 | 88866300 | 22400 | 22300 | 22500 | 22300 | 3384 |