35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 195800 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 3264 |
| 3 | 20231206 | 195700 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 4 | 20231206 | 195600 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 5 | 20231206 | 195500 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 6 | 20231206 | 195400 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 7 | 20231206 | 195300 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 8 | 20231206 | 195200 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 9 | 20231206 | 195100 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 10 | 20231206 | 195000 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 11 | 20231206 | 194900 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 12 | 20231206 | 194800 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 13 | 20231206 | 194700 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 14 | 20231206 | 194600 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 15 | 20231206 | 194500 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 16 | 20231206 | 194400 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 17 | 20231206 | 194300 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 18 | 20231206 | 194200 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 19 | 20231206 | 194100 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 20 | 20231206 | 194000 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 21 | 20231206 | 193900 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 22 | 20231206 | 193800 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 23 | 20231206 | 193700 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 24 | 20231206 | 193600 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 25 | 20231206 | 193500 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 26 | 20231206 | 193400 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 27 | 20231206 | 193300 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 28 | 20231206 | 193200 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 29 | 20231206 | 193100 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 30 | 20231206 | 193000 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 31 | 20231206 | 192900 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 32 | 20231206 | 192800 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 3264 |
| 33 | 20231206 | 192700 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 34 | 20231206 | 192600 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 35 | 20231206 | 192500 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 36 | 20231206 | 192400 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 37 | 20231206 | 192300 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 38 | 20231206 | 192200 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 39 | 20231206 | 192100 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 40 | 20231206 | 192000 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 41 | 20231206 | 191900 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 42 | 20231206 | 191800 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 43 | 20231206 | 191700 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 44 | 20231206 | 191600 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 45 | 20231206 | 191500 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 46 | 20231206 | 191400 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 47 | 20231206 | 191300 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 48 | 20231206 | 191200 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 49 | 20231206 | 191100 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 50 | 20231206 | 191000 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 51 | 20231206 | 190900 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 52 | 20231206 | 190800 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 53 | 20231206 | 190700 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 54 | 20231206 | 190600 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 55 | 20231206 | 190500 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 56 | 20231206 | 190400 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 57 | 20231206 | 190300 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 58 | 20231206 | 190200 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 59 | 20231206 | 190100 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 60 | 20231206 | 190000 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 61 | 20231206 | 185900 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 62 | 20231206 | 185800 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 3264 |
| 63 | 20231206 | 185700 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 64 | 20231206 | 185600 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 65 | 20231206 | 185500 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 66 | 20231206 | 185400 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 67 | 20231206 | 185300 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 68 | 20231206 | 185200 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 69 | 20231206 | 185100 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 70 | 20231206 | 185000 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 71 | 20231206 | 184900 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 72 | 20231206 | 184800 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 73 | 20231206 | 184700 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 74 | 20231206 | 184600 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 75 | 20231206 | 184500 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 76 | 20231206 | 184400 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 77 | 20231206 | 184300 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 78 | 20231206 | 184200 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 79 | 20231206 | 184100 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 80 | 20231206 | 184000 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 81 | 20231206 | 183900 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 82 | 20231206 | 183800 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 83 | 20231206 | 183700 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 84 | 20231206 | 183600 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 85 | 20231206 | 183500 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 86 | 20231206 | 183400 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 87 | 20231206 | 183300 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 88 | 20231206 | 183200 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 89 | 20231206 | 183100 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 90 | 20231206 | 183000 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 91 | 20231206 | 182900 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 92 | 20231206 | 182800 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 3264 |
| 93 | 20231206 | 182700 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 94 | 20231206 | 182600 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 95 | 20231206 | 182500 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 96 | 20231206 | 182400 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 97 | 20231206 | 182300 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 98 | 20231206 | 182200 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 99 | 20231206 | 182100 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 100 | 20231206 | 182000 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 101 | 20231206 | 181900 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 102 | 20231206 | 181800 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 103 | 20231206 | 181700 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 104 | 20231206 | 181600 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 105 | 20231206 | 181500 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 106 | 20231206 | 181400 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 107 | 20231206 | 181300 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 108 | 20231206 | 181200 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 109 | 20231206 | 181100 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 110 | 20231206 | 181000 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 111 | 20231206 | 180900 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 112 | 20231206 | 180800 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 113 | 20231206 | 180700 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 114 | 20231206 | 180600 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 115 | 20231206 | 180500 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 116 | 20231206 | 180400 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 117 | 20231206 | 180300 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 118 | 20231206 | 180200 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 119 | 20231206 | 180100 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 120 | 20231206 | 180000 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 121 | 20231206 | 175900 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 122 | 20231206 | 175800 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 3264 |
| 123 | 20231206 | 175700 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 124 | 20231206 | 175600 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 125 | 20231206 | 175500 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 126 | 20231206 | 175400 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 127 | 20231206 | 175300 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 128 | 20231206 | 175200 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 129 | 20231206 | 175100 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 130 | 20231206 | 175000 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 131 | 20231206 | 174900 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 132 | 20231206 | 174800 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 133 | 20231206 | 174700 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 134 | 20231206 | 174600 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 135 | 20231206 | 174500 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 136 | 20231206 | 174400 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 137 | 20231206 | 174300 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 138 | 20231206 | 174200 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 139 | 20231206 | 174100 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 140 | 20231206 | 174000 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 141 | 20231206 | 173900 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 142 | 20231206 | 173800 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 143 | 20231206 | 173700 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 144 | 20231206 | 173600 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 145 | 20231206 | 173500 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 146 | 20231206 | 173400 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 147 | 20231206 | 173300 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 148 | 20231206 | 173200 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 149 | 20231206 | 173100 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 150 | 20231206 | 173000 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 151 | 20231206 | 172900 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 152 | 20231206 | 172800 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 3264 |
| 153 | 20231206 | 172700 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 154 | 20231206 | 172600 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 155 | 20231206 | 172500 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 156 | 20231206 | 172400 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 157 | 20231206 | 172300 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 158 | 20231206 | 172200 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 159 | 20231206 | 172100 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 160 | 20231206 | 172000 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 161 | 20231206 | 171900 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 162 | 20231206 | 171800 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 163 | 20231206 | 171700 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 164 | 20231206 | 171600 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 165 | 20231206 | 171500 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 166 | 20231206 | 171400 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 167 | 20231206 | 171300 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 168 | 20231206 | 171200 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 169 | 20231206 | 171100 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 170 | 20231206 | 171000 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 171 | 20231206 | 170900 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 172 | 20231206 | 170800 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 173 | 20231206 | 170700 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 174 | 20231206 | 170600 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 175 | 20231206 | 170500 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 176 | 20231206 | 170400 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 177 | 20231206 | 170300 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 178 | 20231206 | 170200 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 179 | 20231206 | 170100 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 180 | 20231206 | 170000 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 181 | 20231206 | 165900 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 182 | 20231206 | 165800 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 3264 |
| 183 | 20231206 | 165700 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 184 | 20231206 | 165600 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 185 | 20231206 | 165500 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 186 | 20231206 | 165400 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 187 | 20231206 | 165300 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 188 | 20231206 | 165200 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 189 | 20231206 | 165100 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 190 | 20231206 | 165000 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 191 | 20231206 | 164900 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 192 | 20231206 | 164800 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 193 | 20231206 | 164700 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 194 | 20231206 | 164600 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 195 | 20231206 | 164500 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 196 | 20231206 | 164400 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 197 | 20231206 | 164300 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 198 | 20231206 | 164200 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 199 | 20231206 | 164100 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 200 | 20231206 | 164000 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 201 | 20231206 | 163900 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 202 | 20231206 | 163800 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 203 | 20231206 | 163700 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 204 | 20231206 | 163600 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 205 | 20231206 | 163500 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 206 | 20231206 | 163400 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 207 | 20231206 | 163300 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 208 | 20231206 | 163200 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 209 | 20231206 | 163100 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 210 | 20231206 | 163000 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 211 | 20231206 | 162900 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 212 | 20231206 | 162800 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 3264 |
| 213 | 20231206 | 162700 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 214 | 20231206 | 162600 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 215 | 20231206 | 162500 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 216 | 20231206 | 162400 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 217 | 20231206 | 162300 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 218 | 20231206 | 162200 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 219 | 20231206 | 162100 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 220 | 20231206 | 162000 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 221 | 20231206 | 161900 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 222 | 20231206 | 161800 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 223 | 20231206 | 161700 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 224 | 20231206 | 161600 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 225 | 20231206 | 161500 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 226 | 20231206 | 161400 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 227 | 20231206 | 161300 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 228 | 20231206 | 161200 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 229 | 20231206 | 161100 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 230 | 20231206 | 161000 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 231 | 20231206 | 160900 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 232 | 20231206 | 160800 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 233 | 20231206 | 160700 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 234 | 20231206 | 160600 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 235 | 20231206 | 160500 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 236 | 20231206 | 160400 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 237 | 20231206 | 160300 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 238 | 20231206 | 160200 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 239 | 20231206 | 160100 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 240 | 20231206 | 160000 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 241 | 20231206 | 155900 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 242 | 20231206 | 155800 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 3264 |
| 243 | 20231206 | 155700 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 244 | 20231206 | 155600 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 245 | 20231206 | 155500 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 246 | 20231206 | 155400 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 247 | 20231206 | 155300 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 248 | 20231206 | 155200 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 249 | 20231206 | 155100 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 250 | 20231206 | 155000 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 251 | 20231206 | 154900 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 252 | 20231206 | 154800 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 253 | 20231206 | 154700 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 254 | 20231206 | 154600 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 255 | 20231206 | 154500 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 256 | 20231206 | 154400 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 257 | 20231206 | 154300 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 258 | 20231206 | 154200 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 259 | 20231206 | 154100 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 260 | 20231206 | 154000 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 261 | 20231206 | 153900 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 262 | 20231206 | 153800 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 263 | 20231206 | 153700 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 264 | 20231206 | 153600 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 265 | 20231206 | 153500 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 266 | 20231206 | 153400 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 267 | 20231206 | 153300 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 268 | 20231206 | 153200 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 269 | 20231206 | 153100 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 0 |
| 270 | 20231206 | 153000 | 7041673150 | 24200 | 24200 | 24200 | 24200 | 3264 |
| 271 | 20231206 | 152900 | 6962684350 | 24350 | 24350 | 24350 | 24350 | 0 |
| 272 | 20231206 | 152800 | 6962684350 | 24350 | 24350 | 24350 | 24350 | 0 |
| 273 | 20231206 | 152700 | 6962684350 | 24350 | 24350 | 24350 | 24350 | 0 |
| 274 | 20231206 | 152600 | 6962684350 | 24350 | 24350 | 24350 | 24350 | 0 |
| 275 | 20231206 | 152500 | 6962684350 | 24350 | 24350 | 24350 | 24350 | 0 |
| 276 | 20231206 | 152400 | 6962684350 | 24350 | 24350 | 24350 | 24350 | 0 |
| 277 | 20231206 | 152300 | 6962684350 | 24350 | 24350 | 24350 | 24350 | 0 |
| 278 | 20231206 | 152200 | 6962684350 | 24350 | 24350 | 24350 | 24350 | 0 |
| 279 | 20231206 | 152100 | 6962684350 | 24350 | 24350 | 24350 | 24350 | 0 |
| 280 | 20231206 | 152000 | 6962684350 | 24350 | 24350 | 24350 | 24350 | 0 |
| 281 | 20231206 | 151900 | 6962684350 | 24350 | 24300 | 24350 | 24250 | 372 |
| 282 | 20231206 | 151800 | 6953646400 | 24400 | 24350 | 24400 | 24350 | 78 |
| 283 | 20231206 | 151700 | 6951746900 | 24300 | 24350 | 24400 | 24300 | 641 |
| 284 | 20231206 | 151600 | 6936161650 | 24400 | 24350 | 24400 | 24300 | 2443 |
| 285 | 20231206 | 151500 | 6876590400 | 24400 | 24400 | 24400 | 24300 | 108 |
| 286 | 20231206 | 151400 | 6873958200 | 24300 | 24300 | 24400 | 24300 | 130 |
| 287 | 20231206 | 151300 | 6870793500 | 24300 | 24350 | 24350 | 24300 | 107 |
| 288 | 20231206 | 151200 | 6868193050 | 24300 | 24300 | 24350 | 24250 | 1115 |
| 289 | 20231206 | 151100 | 6841101250 | 24350 | 24500 | 24500 | 24300 | 608 |
| 290 | 20231206 | 151000 | 6826289450 | 24500 | 24500 | 24500 | 24300 | 129 |
| 291 | 20231206 | 150900 | 6823129450 | 24350 | 24450 | 24550 | 24300 | 1185 |
| 292 | 20231206 | 150800 | 6794124750 | 24450 | 24300 | 24550 | 24300 | 16312 |
| 293 | 20231206 | 150700 | 6395195650 | 24300 | 24250 | 24350 | 24200 | 5237 |
| 294 | 20231206 | 150600 | 6267939250 | 24250 | 24250 | 24250 | 24150 | 2586 |
| 295 | 20231206 | 150500 | 6205239100 | 24250 | 24250 | 24250 | 24150 | 409 |
| 296 | 20231206 | 150400 | 6195346400 | 24200 | 24250 | 24250 | 24150 | 1284 |
| 297 | 20231206 | 150300 | 6164211400 | 24250 | 24150 | 24250 | 24150 | 2310 |
| 298 | 20231206 | 150200 | 6108270600 | 24150 | 24200 | 24200 | 24150 | 679 |
| 299 | 20231206 | 150100 | 6091870100 | 24200 | 24150 | 24200 | 24100 | 411 |
| 300 | 20231206 | 150000 | 6081935550 | 24150 | 24100 | 24200 | 24050 | 1223 |
| 301 | 20231206 | 145900 | 6052408250 | 24100 | 24150 | 24200 | 24100 | 301 |
| 302 | 20231206 | 145800 | 6045141550 | 24100 | 24200 | 24200 | 24100 | 613 |
| 303 | 20231206 | 145700 | 6030356750 | 24200 | 24050 | 24200 | 24050 | 2591 |
| 304 | 20231206 | 145600 | 5967826600 | 24100 | 24100 | 24100 | 24050 | 1242 |
| 305 | 20231206 | 145500 | 5937896950 | 24100 | 24050 | 24100 | 24050 | 416 |
| 306 | 20231206 | 145400 | 5927874800 | 24100 | 24150 | 24150 | 24100 | 542 |
| 307 | 20231206 | 145300 | 5914811700 | 24100 | 24050 | 24150 | 24050 | 1519 |
| 308 | 20231206 | 145200 | 5878229100 | 24100 | 24150 | 24150 | 24050 | 2229 |
| 309 | 20231206 | 145100 | 5824555900 | 24150 | 24100 | 24150 | 24050 | 407 |
| 310 | 20231206 | 145000 | 5814740700 | 24100 | 24100 | 24100 | 24000 | 748 |
| 311 | 20231206 | 144900 | 5796720950 | 24100 | 24150 | 24150 | 24050 | 950 |
| 312 | 20231206 | 144800 | 5773863600 | 24100 | 24100 | 24150 | 24000 | 582 |
| 313 | 20231206 | 144700 | 5759863350 | 24100 | 24150 | 24150 | 24100 | 3636 |
| 314 | 20231206 | 144600 | 5672227900 | 24150 | 24050 | 24150 | 24050 | 1848 |
| 315 | 20231206 | 144500 | 5627693900 | 24050 | 24050 | 24100 | 24000 | 590 |
| 316 | 20231206 | 144400 | 5613491500 | 24000 | 24050 | 24050 | 24000 | 397 |
| 317 | 20231206 | 144300 | 5603945700 | 24000 | 24000 | 24050 | 24000 | 247 |
| 318 | 20231206 | 144200 | 5598015550 | 24000 | 24000 | 24000 | 23950 | 305 |
| 319 | 20231206 | 144100 | 5590696350 | 23950 | 24000 | 24050 | 23950 | 1088 |
| 320 | 20231206 | 144000 | 5564609050 | 24000 | 24000 | 24000 | 23950 | 220 |
| 321 | 20231206 | 143900 | 5559332000 | 24050 | 24000 | 24050 | 23950 | 431 |
| 322 | 20231206 | 143800 | 5548988850 | 24000 | 24000 | 24050 | 23950 | 998 |
| 323 | 20231206 | 143700 | 5525047950 | 24000 | 24000 | 24050 | 23900 | 745 |
| 324 | 20231206 | 143600 | 5507187000 | 24050 | 24100 | 24100 | 24000 | 277 |
| 325 | 20231206 | 143500 | 5500527100 | 24100 | 24100 | 24150 | 24050 | 636 |
| 326 | 20231206 | 143400 | 5485205350 | 24100 | 24150 | 24150 | 24050 | 515 |
| 327 | 20231206 | 143300 | 5472814300 | 24100 | 24100 | 24150 | 24100 | 116 |
| 328 | 20231206 | 143200 | 5470018500 | 24050 | 24100 | 24100 | 24050 | 236 |
| 329 | 20231206 | 143100 | 5464336000 | 24100 | 24100 | 24150 | 24050 | 544 |
| 330 | 20231206 | 143000 | 5451234300 | 24100 | 24100 | 24100 | 24050 | 189 |
| 331 | 20231206 | 142900 | 5446684400 | 24100 | 24100 | 24100 | 24050 | 321 |
| 332 | 20231206 | 142800 | 5438950250 | 24100 | 24100 | 24100 | 24000 | 93 |
| 333 | 20231206 | 142700 | 5436713600 | 24000 | 24050 | 24100 | 24000 | 270 |
| 334 | 20231206 | 142600 | 5430213950 | 24050 | 24050 | 24050 | 24000 | 533 |
| 335 | 20231206 | 142500 | 5417405050 | 24000 | 24100 | 24150 | 24000 | 2133 |
| 336 | 20231206 | 142400 | 5366056900 | 24100 | 24100 | 24100 | 24100 | 237 |
| 337 | 20231206 | 142300 | 5360345200 | 24100 | 24150 | 24150 | 24100 | 411 |
| 338 | 20231206 | 142200 | 5350433850 | 24050 | 24100 | 24150 | 24050 | 918 |
| 339 | 20231206 | 142100 | 5328312550 | 24100 | 24100 | 24100 | 24100 | 73 |
| 340 | 20231206 | 142000 | 5326553250 | 24100 | 24100 | 24100 | 24050 | 283 |
| 341 | 20231206 | 141900 | 5319741300 | 24100 | 24050 | 24100 | 24000 | 68 |
| 342 | 20231206 | 141800 | 5318107700 | 24050 | 24050 | 24050 | 24000 | 164 |
| 343 | 20231206 | 141700 | 5314168150 | 24050 | 24000 | 24050 | 24000 | 203 |
| 344 | 20231206 | 141600 | 5309288250 | 24050 | 24050 | 24050 | 24000 | 69 |
| 345 | 20231206 | 141500 | 5307630600 | 24050 | 24000 | 24050 | 24000 | 257 |
| 346 | 20231206 | 141400 | 5301459800 | 24000 | 24050 | 24050 | 23950 | 523 |
| 347 | 20231206 | 141300 | 5288910150 | 24050 | 24050 | 24050 | 24000 | 82 |
| 348 | 20231206 | 141200 | 5286940250 | 24050 | 24000 | 24050 | 24000 | 73 |
| 349 | 20231206 | 141100 | 5285184750 | 24000 | 24000 | 24050 | 24000 | 263 |
| 350 | 20231206 | 141000 | 5278869950 | 24000 | 24050 | 24050 | 24000 | 119 |
| 351 | 20231206 | 140900 | 5276012700 | 24050 | 23950 | 24050 | 23950 | 151 |
| 352 | 20231206 | 140800 | 5272389250 | 23950 | 24000 | 24000 | 23950 | 110 |
| 353 | 20231206 | 140700 | 5269751550 | 24000 | 24000 | 24000 | 24000 | 26 |
| 354 | 20231206 | 140600 | 5269127550 | 24000 | 24000 | 24000 | 24000 | 68 |
| 355 | 20231206 | 140500 | 5267495550 | 23950 | 23900 | 24000 | 23900 | 199 |
| 356 | 20231206 | 140400 | 5262730550 | 24000 | 24000 | 24000 | 23950 | 290 |
| 357 | 20231206 | 140300 | 5255782250 | 24000 | 23950 | 24000 | 23900 | 376 |
| 358 | 20231206 | 140200 | 5246778600 | 24000 | 24000 | 24050 | 24000 | 131 |
| 359 | 20231206 | 140100 | 5243634400 | 23950 | 23950 | 24000 | 23950 | 544 |
| 360 | 20231206 | 140000 | 5230594950 | 23950 | 23950 | 23950 | 23900 | 266 |
| 361 | 20231206 | 135900 | 5224236200 | 23950 | 23950 | 24000 | 23900 | 647 |
| 362 | 20231206 | 135800 | 5208759050 | 23950 | 24000 | 24000 | 23900 | 149 |
| 363 | 20231206 | 135700 | 5205188100 | 24000 | 23950 | 24000 | 23950 | 264 |
| 364 | 20231206 | 135600 | 5198864700 | 23950 | 23950 | 24000 | 23950 | 105 |
| 365 | 20231206 | 135500 | 5196346550 | 23950 | 24000 | 24000 | 23950 | 516 |
| 366 | 20231206 | 135400 | 5183985650 | 24000 | 24000 | 24000 | 23950 | 869 |
| 367 | 20231206 | 135300 | 5163153150 | 24000 | 24000 | 24000 | 23950 | 121 |
| 368 | 20231206 | 135200 | 5160249250 | 24000 | 24100 | 24100 | 23950 | 1641 |
| 369 | 20231206 | 135100 | 5120852550 | 24100 | 24100 | 24100 | 24050 | 148 |
| 370 | 20231206 | 135000 | 5117292400 | 24100 | 24050 | 24100 | 24050 | 151 |
| 371 | 20231206 | 134900 | 5113657700 | 24050 | 24000 | 24050 | 24000 | 116 |
| 372 | 20231206 | 134800 | 5110870550 | 24000 | 24100 | 24100 | 24000 | 173 |
| 373 | 20231206 | 134700 | 5106712450 | 24100 | 24050 | 24100 | 24050 | 153 |
| 374 | 20231206 | 134600 | 5103029150 | 24100 | 24050 | 24100 | 24000 | 187 |
| 375 | 20231206 | 134500 | 5098529500 | 24050 | 24050 | 24100 | 24050 | 25 |
| 376 | 20231206 | 134400 | 5097927900 | 24100 | 24050 | 24100 | 24000 | 189 |
| 377 | 20231206 | 134300 | 5093383750 | 24050 | 24000 | 24100 | 24000 | 179 |
| 378 | 20231206 | 134200 | 5089081200 | 24050 | 24050 | 24050 | 24000 | 60 |
| 379 | 20231206 | 134100 | 5087639550 | 24000 | 24000 | 24050 | 23950 | 361 |
| 380 | 20231206 | 134000 | 5078979350 | 24050 | 24100 | 24150 | 24000 | 2109 |
| 381 | 20231206 | 133900 | 5028225650 | 24100 | 24100 | 24150 | 24100 | 54 |
| 382 | 20231206 | 133800 | 5026923500 | 24100 | 24100 | 24150 | 24100 | 685 |
| 383 | 20231206 | 133700 | 5010404900 | 24100 | 24050 | 24100 | 24050 | 435 |
| 384 | 20231206 | 133600 | 4999939350 | 24000 | 24050 | 24050 | 24000 | 82 |
| 385 | 20231206 | 133500 | 4997969400 | 24050 | 24000 | 24050 | 24000 | 200 |
| 386 | 20231206 | 133400 | 4993169000 | 24050 | 24050 | 24050 | 24000 | 236 |
| 387 | 20231206 | 133300 | 4987500850 | 24000 | 24000 | 24050 | 24000 | 215 |
| 388 | 20231206 | 133200 | 4982334750 | 24050 | 24100 | 24100 | 24000 | 1350 |
| 389 | 20231206 | 133100 | 4949930700 | 24000 | 24050 | 24050 | 24000 | 195 |
| 390 | 20231206 | 133000 | 4945247350 | 24000 | 24050 | 24050 | 23950 | 891 |
| 391 | 20231206 | 132900 | 4923852450 | 24050 | 23950 | 24050 | 23950 | 309 |
| 392 | 20231206 | 132800 | 4916441750 | 24050 | 24000 | 24050 | 23950 | 761 |
| 393 | 20231206 | 132700 | 4898158700 | 24000 | 24000 | 24050 | 23950 | 194 |
| 394 | 20231206 | 132600 | 4893506450 | 24000 | 24000 | 24000 | 23950 | 505 |
| 395 | 20231206 | 132500 | 4881399900 | 23950 | 24000 | 24000 | 23950 | 352 |
| 396 | 20231206 | 132400 | 4872952700 | 23950 | 24000 | 24000 | 23950 | 87 |
| 397 | 20231206 | 132300 | 4870868050 | 24000 | 24100 | 24100 | 23950 | 696 |
| 398 | 20231206 | 132200 | 4854180950 | 24050 | 23950 | 24050 | 23950 | 732 |
| 399 | 20231206 | 132100 | 4836609400 | 23950 | 23900 | 23950 | 23900 | 100 |
| 400 | 20231206 | 132000 | 4834216700 | 23900 | 23950 | 23950 | 23900 | 1119 |
| 401 | 20231206 | 131900 | 4807468650 | 23900 | 23900 | 24000 | 23900 | 336 |
| 402 | 20231206 | 131800 | 4799424200 | 23950 | 23950 | 24000 | 23900 | 739 |
| 403 | 20231206 | 131700 | 4781741250 | 23950 | 24000 | 24000 | 23950 | 266 |
| 404 | 20231206 | 131600 | 4775367650 | 24000 | 23950 | 24000 | 23950 | 255 |
| 405 | 20231206 | 131500 | 4769257500 | 23950 | 23950 | 24000 | 23900 | 252 |
| 406 | 20231206 | 131400 | 4763224100 | 23950 | 23950 | 23950 | 23900 | 294 |
| 407 | 20231206 | 131300 | 4756186500 | 24000 | 24000 | 24000 | 23950 | 228 |
| 408 | 20231206 | 131200 | 4750725350 | 24000 | 24050 | 24100 | 23950 | 2052 |
| 409 | 20231206 | 131100 | 4701432600 | 24050 | 24000 | 24050 | 23900 | 1463 |
| 410 | 20231206 | 131000 | 4666327550 | 24000 | 23900 | 24000 | 23850 | 201 |
| 411 | 20231206 | 130900 | 4661522400 | 23900 | 23950 | 23950 | 23900 | 94 |
| 412 | 20231206 | 130800 | 4659272050 | 23900 | 24000 | 24000 | 23900 | 739 |
| 413 | 20231206 | 130700 | 4641584750 | 24000 | 24000 | 24000 | 23950 | 203 |
| 414 | 20231206 | 130600 | 4636717200 | 24000 | 23950 | 24050 | 23900 | 801 |
| 415 | 20231206 | 130500 | 4617521050 | 23950 | 24050 | 24050 | 23950 | 613 |
| 416 | 20231206 | 130400 | 4602799600 | 24050 | 23950 | 24050 | 23950 | 8258 |
| 417 | 20231206 | 130300 | 4404625450 | 23950 | 23950 | 23950 | 23900 | 768 |
| 418 | 20231206 | 130200 | 4386243900 | 23950 | 23900 | 23950 | 23900 | 1271 |
| 419 | 20231206 | 130100 | 4355805600 | 23900 | 23850 | 23900 | 23850 | 1289 |
| 420 | 20231206 | 130000 | 4325003500 | 23800 | 23850 | 23850 | 23800 | 325 |
| 421 | 20231206 | 125900 | 4317262950 | 23850 | 23850 | 23850 | 23800 | 919 |
| 422 | 20231206 | 125800 | 4295346150 | 23850 | 23800 | 23850 | 23800 | 320 |
| 423 | 20231206 | 125700 | 4287714450 | 23800 | 23750 | 23850 | 23750 | 1390 |
| 424 | 20231206 | 125600 | 4254633750 | 23750 | 23750 | 23800 | 23750 | 148 |
| 425 | 20231206 | 125500 | 4251118150 | 23750 | 23700 | 23750 | 23700 | 296 |
| 426 | 20231206 | 125400 | 4244097500 | 23700 | 23750 | 23750 | 23700 | 212 |
| 427 | 20231206 | 125300 | 4239063300 | 23750 | 23750 | 23750 | 23700 | 293 |
| 428 | 20231206 | 125200 | 4232108300 | 23750 | 23750 | 23750 | 23750 | 12 |
| 429 | 20231206 | 125100 | 4231823300 | 23750 | 23800 | 23800 | 23700 | 131 |
| 430 | 20231206 | 125000 | 4228713850 | 23800 | 23750 | 23800 | 23700 | 192 |
| 431 | 20231206 | 124900 | 4224156200 | 23750 | 23750 | 23800 | 23750 | 69 |
| 432 | 20231206 | 124800 | 4222517350 | 23700 | 23750 | 23750 | 23700 | 81 |
| 433 | 20231206 | 124700 | 4220596450 | 23750 | 23800 | 23800 | 23700 | 128 |
| 434 | 20231206 | 124600 | 4217557500 | 23800 | 23750 | 23800 | 23700 | 412 |
| 435 | 20231206 | 124500 | 4207773400 | 23750 | 23750 | 23750 | 23750 | 1030 |
| 436 | 20231206 | 124400 | 4183310900 | 23750 | 23750 | 23750 | 23700 | 247 |
| 437 | 20231206 | 124300 | 4177455950 | 23750 | 23700 | 23750 | 23700 | 18 |
| 438 | 20231206 | 124200 | 4177029200 | 23750 | 23750 | 23750 | 23700 | 137 |
| 439 | 20231206 | 124100 | 4173781050 | 23750 | 23700 | 23750 | 23700 | 31 |
| 440 | 20231206 | 124000 | 4173046100 | 23700 | 23750 | 23750 | 23700 | 87 |
| 441 | 20231206 | 123900 | 4170983100 | 23700 | 23750 | 23750 | 23700 | 95 |
| 442 | 20231206 | 123800 | 4168730900 | 23750 | 23700 | 23750 | 23700 | 111 |
| 443 | 20231206 | 123700 | 4166099700 | 23750 | 23750 | 23750 | 23700 | 39 |
| 444 | 20231206 | 123600 | 4165174650 | 23750 | 23750 | 23750 | 23700 | 98 |
| 445 | 20231206 | 123500 | 4162851300 | 23750 | 23750 | 23750 | 23700 | 61 |
| 446 | 20231206 | 123400 | 4161404850 | 23700 | 23750 | 23750 | 23700 | 21 |
| 447 | 20231206 | 123300 | 4160906900 | 23700 | 23700 | 23700 | 23650 | 414 |
| 448 | 20231206 | 123200 | 4151109250 | 23700 | 23700 | 23750 | 23700 | 1004 |
| 449 | 20231206 | 123100 | 4127302450 | 23750 | 23700 | 23750 | 23700 | 91 |
| 450 | 20231206 | 123000 | 4125142350 | 23700 | 23700 | 23700 | 23650 | 129 |
| 451 | 20231206 | 122900 | 4122086850 | 23750 | 23700 | 23750 | 23650 | 29 |
| 452 | 20231206 | 122800 | 4121399800 | 23650 | 23700 | 23750 | 23650 | 1139 |
| 453 | 20231206 | 122700 | 4094407800 | 23700 | 23750 | 23750 | 23700 | 702 |
| 454 | 20231206 | 122600 | 4077770150 | 23750 | 23700 | 23750 | 23700 | 154 |
| 455 | 20231206 | 122500 | 4074116800 | 23700 | 23700 | 23750 | 23700 | 2077 |
| 456 | 20231206 | 122400 | 4024891850 | 23750 | 23700 | 23750 | 23650 | 105 |
| 457 | 20231206 | 122300 | 4022404000 | 23750 | 23700 | 23750 | 23650 | 293 |
| 458 | 20231206 | 122200 | 4015460450 | 23650 | 23750 | 23750 | 23550 | 2639 |
| 459 | 20231206 | 122100 | 3953062700 | 23750 | 23700 | 23750 | 23650 | 757 |
| 460 | 20231206 | 122000 | 3935132400 | 23750 | 23700 | 23750 | 23650 | 681 |
| 461 | 20231206 | 121900 | 3918999700 | 23800 | 23800 | 23800 | 23750 | 86 |
| 462 | 20231206 | 121800 | 3916956650 | 23800 | 23800 | 23800 | 23750 | 94 |
| 463 | 20231206 | 121700 | 3914723650 | 23750 | 23750 | 23750 | 23700 | 90 |
| 464 | 20231206 | 121600 | 3912586950 | 23700 | 23750 | 23750 | 23700 | 80 |
| 465 | 20231206 | 121500 | 3910688450 | 23750 | 23700 | 23750 | 23700 | 359 |
| 466 | 20231206 | 121400 | 3902179300 | 23750 | 23800 | 23800 | 23700 | 322 |
| 467 | 20231206 | 121300 | 3894538250 | 23800 | 23800 | 23800 | 23750 | 77 |
| 468 | 20231206 | 121200 | 3892707800 | 23800 | 23800 | 23800 | 23750 | 73 |
| 469 | 20231206 | 121100 | 3890972400 | 23750 | 23800 | 23850 | 23750 | 92 |
| 470 | 20231206 | 121000 | 3888785900 | 23750 | 23750 | 23800 | 23700 | 441 |
| 471 | 20231206 | 120900 | 3878317200 | 23800 | 23800 | 23850 | 23750 | 609 |
| 472 | 20231206 | 120800 | 3863823350 | 23800 | 23750 | 23800 | 23750 | 87 |
| 473 | 20231206 | 120700 | 3861753300 | 23750 | 23800 | 23800 | 23750 | 252 |
| 474 | 20231206 | 120600 | 3855767400 | 23750 | 23700 | 23800 | 23700 | 1482 |
| 475 | 20231206 | 120500 | 3820521350 | 23800 | 23750 | 23800 | 23700 | 94 |
| 476 | 20231206 | 120400 | 3818291200 | 23750 | 23750 | 23750 | 23750 | 164 |
| 477 | 20231206 | 120300 | 3814396200 | 23750 | 23750 | 23750 | 23700 | 563 |
| 478 | 20231206 | 120200 | 3801027600 | 23750 | 23700 | 23750 | 23700 | 194 |
| 479 | 20231206 | 120100 | 3796428850 | 23700 | 23650 | 23700 | 23650 | 410 |
| 480 | 20231206 | 120000 | 3786716900 | 23700 | 23750 | 23750 | 23650 | 136 |
| 481 | 20231206 | 115900 | 3783494450 | 23700 | 23700 | 23700 | 23700 | 15 |
| 482 | 20231206 | 115800 | 3783138950 | 23650 | 23650 | 23700 | 23650 | 288 |
| 483 | 20231206 | 115700 | 3776327150 | 23700 | 23650 | 23700 | 23650 | 60 |
| 484 | 20231206 | 115600 | 3774907900 | 23650 | 23700 | 23700 | 23650 | 35 |
| 485 | 20231206 | 115500 | 3774079750 | 23650 | 23650 | 23650 | 23650 | 28 |
| 486 | 20231206 | 115400 | 3773417550 | 23700 | 23750 | 23750 | 23650 | 746 |
| 487 | 20231206 | 115300 | 3755770200 | 23700 | 23700 | 23750 | 23700 | 331 |
| 488 | 20231206 | 115200 | 3747925450 | 23650 | 23700 | 23700 | 23650 | 149 |
| 489 | 20231206 | 115100 | 3744396850 | 23650 | 23650 | 23700 | 23650 | 167 |
| 490 | 20231206 | 115000 | 3740444650 | 23700 | 23700 | 23700 | 23700 | 56 |
| 491 | 20231206 | 114900 | 3739117450 | 23700 | 23650 | 23700 | 23650 | 53 |
| 492 | 20231206 | 114800 | 3737863550 | 23700 | 23700 | 23700 | 23650 | 46 |
| 493 | 20231206 | 114700 | 3736775500 | 23650 | 23650 | 23700 | 23650 | 280 |
| 494 | 20231206 | 114600 | 3730153050 | 23700 | 23650 | 23700 | 23650 | 144 |
| 495 | 20231206 | 114500 | 3726742400 | 23700 | 23600 | 23700 | 23600 | 84 |
| 496 | 20231206 | 114400 | 3724758900 | 23650 | 23550 | 23650 | 23550 | 312 |
| 497 | 20231206 | 114300 | 3717390200 | 23550 | 23550 | 23600 | 23550 | 87 |
| 498 | 20231206 | 114200 | 3715340950 | 23600 | 23550 | 23600 | 23550 | 101 |
| 499 | 20231206 | 114100 | 3712962350 | 23550 | 23550 | 23600 | 23450 | 495 |
| 500 | 20231206 | 114000 | 3701332400 | 23550 | 23600 | 23600 | 23550 | 566 |
| 501 | 20231206 | 113900 | 3687978100 | 23550 | 23550 | 23550 | 23550 | 163 |
| 502 | 20231206 | 113800 | 3684139450 | 23600 | 23600 | 23600 | 23550 | 87 |
| 503 | 20231206 | 113700 | 3682087650 | 23600 | 23650 | 23700 | 23600 | 463 |
| 504 | 20231206 | 113600 | 3671152100 | 23650 | 23650 | 23700 | 23450 | 2043 |
| 505 | 20231206 | 113500 | 3623055950 | 23600 | 23550 | 23600 | 23550 | 1951 |
| 506 | 20231206 | 113400 | 3577030950 | 23600 | 23550 | 23600 | 23550 | 201 |
| 507 | 20231206 | 113300 | 3572296900 | 23550 | 23500 | 23600 | 23500 | 212 |
| 508 | 20231206 | 113200 | 3567306350 | 23550 | 23550 | 23550 | 23500 | 12 |
| 509 | 20231206 | 113100 | 3567023900 | 23500 | 23500 | 23550 | 23400 | 1364 |
| 510 | 20231206 | 113000 | 3535033300 | 23550 | 23500 | 23550 | 23500 | 200 |
| 511 | 20231206 | 112900 | 3530325250 | 23550 | 23500 | 23550 | 23500 | 80 |
| 512 | 20231206 | 112800 | 3528445200 | 23550 | 23500 | 23550 | 23500 | 175 |
| 513 | 20231206 | 112700 | 3524332250 | 23550 | 23500 | 23550 | 23500 | 145 |
| 514 | 20231206 | 112600 | 3520924700 | 23550 | 23600 | 23600 | 23450 | 961 |
| 515 | 20231206 | 112500 | 3498351000 | 23550 | 23500 | 23550 | 23500 | 49 |
| 516 | 20231206 | 112400 | 3497198950 | 23500 | 23550 | 23550 | 23500 | 357 |
| 517 | 20231206 | 112300 | 3488797950 | 23600 | 23550 | 23600 | 23550 | 60 |
| 518 | 20231206 | 112200 | 3487384500 | 23600 | 23550 | 23600 | 23550 | 2 |
| 519 | 20231206 | 112100 | 3487337350 | 23550 | 23500 | 23550 | 23300 | 1933 |
| 520 | 20231206 | 112000 | 3441990650 | 23550 | 23500 | 23550 | 23500 | 598 |
| 521 | 20231206 | 111900 | 3427912500 | 23550 | 23500 | 23550 | 23500 | 562 |
| 522 | 20231206 | 111800 | 3414685050 | 23500 | 23450 | 23500 | 23450 | 108 |
| 523 | 20231206 | 111700 | 3412152300 | 23450 | 23450 | 23500 | 23400 | 682 |
| 524 | 20231206 | 111600 | 3396170100 | 23450 | 23450 | 23500 | 23300 | 1053 |
| 525 | 20231206 | 111500 | 3371566650 | 23500 | 23500 | 23500 | 23450 | 71 |
| 526 | 20231206 | 111400 | 3369901400 | 23500 | 23450 | 23500 | 23400 | 183 |
| 527 | 20231206 | 111300 | 3365612500 | 23450 | 23450 | 23450 | 23350 | 225 |
| 528 | 20231206 | 111200 | 3360346050 | 23500 | 23400 | 23500 | 23400 | 394 |
| 529 | 20231206 | 111100 | 3351107150 | 23500 | 23400 | 23500 | 23350 | 963 |
| 530 | 20231206 | 111000 | 3328575100 | 23400 | 23450 | 23450 | 23400 | 346 |
| 531 | 20231206 | 110900 | 3320463300 | 23450 | 23400 | 23450 | 23400 | 67 |
| 532 | 20231206 | 110800 | 3318895450 | 23400 | 23450 | 23450 | 23400 | 46 |
| 533 | 20231206 | 110700 | 3317818650 | 23400 | 23300 | 23400 | 23300 | 384 |
| 534 | 20231206 | 110600 | 3308839100 | 23400 | 23400 | 23400 | 23300 | 1002 |
| 535 | 20231206 | 110500 | 3285471450 | 23350 | 23400 | 23400 | 23350 | 48 |
| 536 | 20231206 | 110400 | 3284350100 | 23400 | 23400 | 23400 | 23350 | 24 |
| 537 | 20231206 | 110300 | 3283789250 | 23400 | 23450 | 23450 | 23400 | 305 |
| 538 | 20231206 | 110200 | 3276652200 | 23400 | 23350 | 23450 | 23350 | 395 |
| 539 | 20231206 | 110100 | 3267419100 | 23350 | 23350 | 23400 | 23300 | 1057 |
| 540 | 20231206 | 110000 | 3242753900 | 23350 | 23400 | 23500 | 23350 | 286 |
| 541 | 20231206 | 105900 | 3236070300 | 23350 | 23400 | 23400 | 23350 | 49 |
| 542 | 20231206 | 105800 | 3234925700 | 23350 | 23400 | 23400 | 23350 | 62 |
| 543 | 20231206 | 105700 | 3233476500 | 23350 | 23400 | 23400 | 23350 | 84 |
| 544 | 20231206 | 105600 | 3231513700 | 23550 | 23500 | 23550 | 23350 | 2288 |
| 545 | 20231206 | 105500 | 3177854900 | 23500 | 23400 | 23500 | 23400 | 591 |
| 546 | 20231206 | 105400 | 3164014900 | 23350 | 23400 | 23400 | 23350 | 92 |
| 547 | 20231206 | 105300 | 3161866600 | 23350 | 23350 | 23400 | 23300 | 657 |
| 548 | 20231206 | 105200 | 3146532200 | 23400 | 23400 | 23400 | 23300 | 234 |
| 549 | 20231206 | 105100 | 3141069150 | 23350 | 23400 | 23400 | 23300 | 1131 |
| 550 | 20231206 | 105000 | 3114698750 | 23350 | 23400 | 23400 | 23350 | 340 |
| 551 | 20231206 | 104900 | 3106756800 | 23450 | 23350 | 23450 | 23350 | 53 |
| 552 | 20231206 | 104800 | 3105517400 | 23450 | 23350 | 23450 | 23350 | 100 |
| 553 | 20231206 | 104700 | 3103178050 | 23450 | 23400 | 23450 | 23400 | 216 |
| 554 | 20231206 | 104600 | 3098123550 | 23400 | 23400 | 23400 | 23300 | 1164 |
| 555 | 20231206 | 104500 | 3070916300 | 23500 | 23350 | 23500 | 23350 | 264 |
| 556 | 20231206 | 104400 | 3064726650 | 23450 | 23400 | 23450 | 23400 | 386 |
| 557 | 20231206 | 104300 | 3055694200 | 23450 | 23500 | 23500 | 23400 | 264 |
| 558 | 20231206 | 104200 | 3049511500 | 23500 | 23450 | 23500 | 23450 | 97 |
| 559 | 20231206 | 104100 | 3047236450 | 23450 | 23500 | 23500 | 23350 | 2457 |
| 560 | 20231206 | 104000 | 2989788350 | 23500 | 23350 | 23500 | 23350 | 2932 |
| 561 | 20231206 | 103900 | 2921088200 | 23400 | 23300 | 23400 | 23200 | 765 |
| 562 | 20231206 | 103800 | 2903245050 | 23300 | 23300 | 23350 | 23250 | 416 |
| 563 | 20231206 | 103700 | 2893568900 | 23350 | 23350 | 23350 | 23200 | 3364 |
| 564 | 20231206 | 103600 | 2815437650 | 23350 | 23350 | 23350 | 23250 | 1010 |
| 565 | 20231206 | 103500 | 2791924350 | 23350 | 23300 | 23400 | 23250 | 508 |
| 566 | 20231206 | 103400 | 2780089650 | 23350 | 23350 | 23400 | 23300 | 138 |
| 567 | 20231206 | 103300 | 2776868400 | 23300 | 23300 | 23350 | 23300 | 165 |
| 568 | 20231206 | 103200 | 2773018200 | 23350 | 23300 | 23350 | 23300 | 17 |
| 569 | 20231206 | 103100 | 2772622050 | 23350 | 23400 | 23400 | 23250 | 969 |
| 570 | 20231206 | 103000 | 2750081250 | 23400 | 23400 | 23400 | 23400 | 0 |
| 571 | 20231206 | 102900 | 2750081250 | 23400 | 23300 | 23400 | 23150 | 2778 |
| 572 | 20231206 | 102800 | 2685574600 | 23300 | 23350 | 23350 | 23200 | 2705 |
| 573 | 20231206 | 102700 | 2622665350 | 23400 | 23400 | 23400 | 23350 | 18 |
| 574 | 20231206 | 102600 | 2622244650 | 23400 | 23400 | 23400 | 23250 | 1141 |
| 575 | 20231206 | 102500 | 2595655500 | 23400 | 23400 | 23450 | 23400 | 195 |
| 576 | 20231206 | 102400 | 2591092450 | 23450 | 23450 | 23450 | 23450 | 8 |
| 577 | 20231206 | 102300 | 2590904850 | 23450 | 23400 | 23450 | 23400 | 28 |
| 578 | 20231206 | 102200 | 2590249600 | 23450 | 23450 | 23450 | 23400 | 208 |
| 579 | 20231206 | 102100 | 2585381900 | 23350 | 23350 | 23450 | 23300 | 977 |
| 580 | 20231206 | 102000 | 2562608050 | 23450 | 23450 | 23450 | 23300 | 125 |
| 581 | 20231206 | 101900 | 2559684150 | 23450 | 23400 | 23450 | 23400 | 130 |
| 582 | 20231206 | 101800 | 2556642050 | 23450 | 23450 | 23450 | 23400 | 110 |
| 583 | 20231206 | 101700 | 2554067550 | 23400 | 23450 | 23450 | 23400 | 17 |
| 584 | 20231206 | 101600 | 2553669700 | 23400 | 23500 | 23500 | 23350 | 1296 |
| 585 | 20231206 | 101500 | 2523302050 | 23450 | 23450 | 23550 | 23450 | 238 |
| 586 | 20231206 | 101400 | 2517712200 | 23500 | 23500 | 23550 | 23450 | 103 |
| 587 | 20231206 | 101300 | 2515291700 | 23500 | 23450 | 23500 | 23450 | 262 |
| 588 | 20231206 | 101200 | 2509147400 | 23450 | 23400 | 23450 | 23350 | 244 |
| 589 | 20231206 | 101100 | 2503437000 | 23450 | 23600 | 23600 | 23200 | 2028 |
| 590 | 20231206 | 101000 | 2455946650 | 23550 | 23450 | 23550 | 23450 | 1551 |
| 591 | 20231206 | 100900 | 2419477300 | 23500 | 23500 | 23500 | 23450 | 79 |
| 592 | 20231206 | 100800 | 2417624250 | 23450 | 23300 | 23500 | 23300 | 462 |
| 593 | 20231206 | 100700 | 2406811200 | 23300 | 23200 | 23350 | 23200 | 147 |
| 594 | 20231206 | 100600 | 2403395700 | 23200 | 23450 | 23450 | 23200 | 1315 |
| 595 | 20231206 | 100500 | 2372733350 | 23500 | 23400 | 23500 | 23400 | 407 |
| 596 | 20231206 | 100400 | 2363198800 | 23450 | 23450 | 23450 | 23450 | 2135 |
| 597 | 20231206 | 100300 | 2313133050 | 23450 | 23400 | 23450 | 23400 | 606 |
| 598 | 20231206 | 100200 | 2298945100 | 23350 | 23300 | 23400 | 23250 | 406 |
| 599 | 20231206 | 100100 | 2289472100 | 23400 | 23400 | 23450 | 23150 | 1124 |
| 600 | 20231206 | 100000 | 2263295100 | 23450 | 23400 | 23450 | 23350 | 216 |
| 601 | 20231206 | 095900 | 2258236400 | 23450 | 23400 | 23450 | 23400 | 22 |
| 602 | 20231206 | 095800 | 2257721000 | 23450 | 23150 | 23450 | 23150 | 989 |
| 603 | 20231206 | 095700 | 2234721850 | 23200 | 23150 | 23200 | 23100 | 1773 |
| 604 | 20231206 | 095600 | 2193657250 | 23150 | 23100 | 23150 | 22950 | 1328 |
| 605 | 20231206 | 095500 | 2163016050 | 23100 | 22950 | 23100 | 22950 | 1008 |
| 606 | 20231206 | 095400 | 2139752850 | 23050 | 23000 | 23050 | 22950 | 476 |
| 607 | 20231206 | 095300 | 2128818750 | 23100 | 22900 | 23100 | 22900 | 1358 |
| 608 | 20231206 | 095200 | 2097617000 | 22950 | 22900 | 22950 | 22850 | 1070 |
| 609 | 20231206 | 095100 | 2073113350 | 22850 | 22900 | 22900 | 22850 | 3230 |
| 610 | 20231206 | 095000 | 1999271300 | 22950 | 22900 | 23000 | 22850 | 1277 |
| 611 | 20231206 | 094900 | 1970016150 | 22900 | 22900 | 22950 | 22800 | 1197 |
| 612 | 20231206 | 094800 | 1942626100 | 22800 | 22850 | 22950 | 22700 | 7541 |
| 613 | 20231206 | 094700 | 1770759200 | 22900 | 22900 | 22900 | 22850 | 1237 |
| 614 | 20231206 | 094600 | 1742481600 | 22900 | 23000 | 23000 | 22900 | 2280 |
| 615 | 20231206 | 094500 | 1690230100 | 23000 | 23000 | 23000 | 23000 | 229 |
| 616 | 20231206 | 094400 | 1684963100 | 23000 | 22900 | 23000 | 22900 | 599 |
| 617 | 20231206 | 094300 | 1671192750 | 22900 | 22950 | 23000 | 22900 | 9366 |
| 618 | 20231206 | 094200 | 1456708150 | 22950 | 23100 | 23150 | 22950 | 4542 |
| 619 | 20231206 | 094100 | 1351961300 | 23150 | 23200 | 23200 | 23100 | 1761 |
| 620 | 20231206 | 094000 | 1311197400 | 23150 | 23250 | 23250 | 23150 | 55 |
| 621 | 20231206 | 093900 | 1309922150 | 23200 | 23250 | 23250 | 23150 | 157 |
| 622 | 20231206 | 093800 | 1306275050 | 23250 | 23200 | 23250 | 23200 | 97 |
| 623 | 20231206 | 093700 | 1304022950 | 23250 | 23250 | 23250 | 23200 | 144 |
| 624 | 20231206 | 093600 | 1300676950 | 23250 | 23200 | 23250 | 23150 | 7029 |
| 625 | 20231206 | 093500 | 1137641600 | 23150 | 23250 | 23250 | 23150 | 1126 |
| 626 | 20231206 | 093400 | 1111519300 | 23250 | 23300 | 23300 | 23250 | 99 |
| 627 | 20231206 | 093300 | 1109214000 | 23200 | 23200 | 23300 | 23200 | 1195 |
| 628 | 20231206 | 093200 | 1081480850 | 23200 | 23200 | 23250 | 23200 | 598 |
| 629 | 20231206 | 093100 | 1067595950 | 23200 | 23200 | 23200 | 23150 | 1488 |
| 630 | 20231206 | 093000 | 1033121500 | 23300 | 23300 | 23300 | 23200 | 321 |
| 631 | 20231206 | 092900 | 1025665000 | 23200 | 23200 | 23250 | 23150 | 4758 |
| 632 | 20231206 | 092800 | 915253100 | 23200 | 23250 | 23250 | 23150 | 4767 |
| 633 | 20231206 | 092700 | 804642350 | 23250 | 23300 | 23300 | 23250 | 567 |
| 634 | 20231206 | 092600 | 791454850 | 23250 | 23350 | 23350 | 23250 | 1029 |
| 635 | 20231206 | 092500 | 767495300 | 23300 | 23300 | 23400 | 23300 | 1893 |
| 636 | 20231206 | 092400 | 723372450 | 23250 | 23300 | 23350 | 23250 | 2310 |
| 637 | 20231206 | 092300 | 669534100 | 23350 | 23550 | 23550 | 23300 | 3034 |
| 638 | 20231206 | 092200 | 598562300 | 23500 | 23350 | 23500 | 23350 | 311 |
| 639 | 20231206 | 092100 | 591292350 | 23400 | 23500 | 23500 | 23300 | 6483 |
| 640 | 20231206 | 092000 | 439571650 | 23500 | 23550 | 23650 | 23500 | 2387 |
| 641 | 20231206 | 091900 | 383364600 | 23650 | 23700 | 23700 | 23550 | 336 |
| 642 | 20231206 | 091800 | 375422500 | 23600 | 23650 | 23700 | 23600 | 1030 |
| 643 | 20231206 | 091700 | 351104750 | 23650 | 23650 | 23650 | 23650 | 0 |
| 644 | 20231206 | 091600 | 351104750 | 23650 | 23550 | 23650 | 23500 | 1020 |
| 645 | 20231206 | 091500 | 327088500 | 23600 | 23600 | 23600 | 23600 | 1 |
| 646 | 20231206 | 091400 | 327064900 | 23500 | 23650 | 23650 | 23500 | 1811 |
| 647 | 20231206 | 091300 | 284415900 | 23650 | 23700 | 23700 | 23550 | 665 |
| 648 | 20231206 | 091200 | 268724250 | 23650 | 23700 | 23700 | 23600 | 166 |
| 649 | 20231206 | 091100 | 264804300 | 23600 | 23600 | 23700 | 23550 | 1295 |
| 650 | 20231206 | 091000 | 234264150 | 23650 | 23650 | 23650 | 23650 | 201 |
| 651 | 20231206 | 090900 | 229510500 | 23650 | 23600 | 23650 | 23600 | 61 |
| 652 | 20231206 | 090800 | 228070350 | 23650 | 23600 | 23650 | 23550 | 566 |
| 653 | 20231206 | 090700 | 214712450 | 23700 | 23600 | 23700 | 23600 | 608 |
| 654 | 20231206 | 090600 | 200353500 | 23600 | 23700 | 23700 | 23550 | 1586 |
| 655 | 20231206 | 090500 | 162964150 | 23700 | 23650 | 23700 | 23550 | 510 |
| 656 | 20231206 | 090400 | 150947900 | 23600 | 23750 | 23750 | 23600 | 974 |
| 657 | 20231206 | 090300 | 127920300 | 23650 | 23650 | 23800 | 23650 | 1024 |
| 658 | 20231206 | 090200 | 103640150 | 23650 | 23700 | 23700 | 23650 | 823 |
| 659 | 20231206 | 090100 | 84146650 | 23700 | 23850 | 23850 | 23650 | 1046 |
| 660 | 20231206 | 090000 | 59294550 | 23850 | 23800 | 24100 | 23800 | 2478 |