35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 195800 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 4597 |
| 3 | 20231208 | 195700 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 4 | 20231208 | 195600 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 5 | 20231208 | 195500 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 6 | 20231208 | 195400 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 7 | 20231208 | 195300 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 8 | 20231208 | 195200 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 9 | 20231208 | 195100 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 10 | 20231208 | 195000 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 11 | 20231208 | 194900 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 12 | 20231208 | 194800 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 13 | 20231208 | 194700 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 14 | 20231208 | 194600 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 15 | 20231208 | 194500 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 16 | 20231208 | 194400 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 17 | 20231208 | 194300 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 18 | 20231208 | 194200 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 19 | 20231208 | 194100 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 20 | 20231208 | 194000 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 21 | 20231208 | 193900 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 22 | 20231208 | 193800 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 23 | 20231208 | 193700 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 24 | 20231208 | 193600 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 25 | 20231208 | 193500 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 26 | 20231208 | 193400 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 27 | 20231208 | 193300 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 28 | 20231208 | 193200 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 29 | 20231208 | 193100 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 30 | 20231208 | 193000 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 31 | 20231208 | 192900 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 32 | 20231208 | 192800 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 4597 |
| 33 | 20231208 | 192700 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 34 | 20231208 | 192600 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 35 | 20231208 | 192500 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 36 | 20231208 | 192400 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 37 | 20231208 | 192300 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 38 | 20231208 | 192200 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 39 | 20231208 | 192100 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 40 | 20231208 | 192000 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 41 | 20231208 | 191900 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 42 | 20231208 | 191800 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 43 | 20231208 | 191700 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 44 | 20231208 | 191600 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 45 | 20231208 | 191500 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 46 | 20231208 | 191400 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 47 | 20231208 | 191300 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 48 | 20231208 | 191200 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 49 | 20231208 | 191100 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 50 | 20231208 | 191000 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 51 | 20231208 | 190900 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 52 | 20231208 | 190800 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 53 | 20231208 | 190700 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 54 | 20231208 | 190600 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 55 | 20231208 | 190500 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 56 | 20231208 | 190400 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 57 | 20231208 | 190300 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 58 | 20231208 | 190200 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 59 | 20231208 | 190100 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 60 | 20231208 | 190000 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 61 | 20231208 | 185900 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 62 | 20231208 | 185800 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 4597 |
| 63 | 20231208 | 185700 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 64 | 20231208 | 185600 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 65 | 20231208 | 185500 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 66 | 20231208 | 185400 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 67 | 20231208 | 185300 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 68 | 20231208 | 185200 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 69 | 20231208 | 185100 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 70 | 20231208 | 185000 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 71 | 20231208 | 184900 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 72 | 20231208 | 184800 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 73 | 20231208 | 184700 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 74 | 20231208 | 184600 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 75 | 20231208 | 184500 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 76 | 20231208 | 184400 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 77 | 20231208 | 184300 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 78 | 20231208 | 184200 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 79 | 20231208 | 184100 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 80 | 20231208 | 184000 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 81 | 20231208 | 183900 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 82 | 20231208 | 183800 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 83 | 20231208 | 183700 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 84 | 20231208 | 183600 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 85 | 20231208 | 183500 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 86 | 20231208 | 183400 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 87 | 20231208 | 183300 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 88 | 20231208 | 183200 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 89 | 20231208 | 183100 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 90 | 20231208 | 183000 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 91 | 20231208 | 182900 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 92 | 20231208 | 182800 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 4597 |
| 93 | 20231208 | 182700 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 94 | 20231208 | 182600 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 95 | 20231208 | 182500 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 96 | 20231208 | 182400 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 97 | 20231208 | 182300 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 98 | 20231208 | 182200 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 99 | 20231208 | 182100 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 100 | 20231208 | 182000 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 101 | 20231208 | 181900 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 102 | 20231208 | 181800 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 103 | 20231208 | 181700 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 104 | 20231208 | 181600 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 105 | 20231208 | 181500 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 106 | 20231208 | 181400 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 107 | 20231208 | 181300 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 108 | 20231208 | 181200 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 109 | 20231208 | 181100 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 110 | 20231208 | 181000 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 111 | 20231208 | 180900 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 112 | 20231208 | 180800 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 113 | 20231208 | 180700 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 114 | 20231208 | 180600 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 115 | 20231208 | 180500 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 116 | 20231208 | 180400 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 117 | 20231208 | 180300 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 118 | 20231208 | 180200 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 119 | 20231208 | 180100 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 120 | 20231208 | 180000 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 121 | 20231208 | 175900 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 122 | 20231208 | 175800 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 4597 |
| 123 | 20231208 | 175700 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 124 | 20231208 | 175600 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 125 | 20231208 | 175500 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 126 | 20231208 | 175400 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 127 | 20231208 | 175300 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 128 | 20231208 | 175200 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 129 | 20231208 | 175100 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 130 | 20231208 | 175000 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 131 | 20231208 | 174900 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 132 | 20231208 | 174800 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 133 | 20231208 | 174700 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 134 | 20231208 | 174600 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 135 | 20231208 | 174500 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 136 | 20231208 | 174400 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 137 | 20231208 | 174300 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 138 | 20231208 | 174200 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 139 | 20231208 | 174100 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 140 | 20231208 | 174000 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 141 | 20231208 | 173900 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 142 | 20231208 | 173800 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 143 | 20231208 | 173700 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 144 | 20231208 | 173600 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 145 | 20231208 | 173500 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 146 | 20231208 | 173400 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 147 | 20231208 | 173300 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 148 | 20231208 | 173200 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 149 | 20231208 | 173100 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 150 | 20231208 | 173000 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 151 | 20231208 | 172900 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 152 | 20231208 | 172800 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 4597 |
| 153 | 20231208 | 172700 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 154 | 20231208 | 172600 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 155 | 20231208 | 172500 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 156 | 20231208 | 172400 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 157 | 20231208 | 172300 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 158 | 20231208 | 172200 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 159 | 20231208 | 172100 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 160 | 20231208 | 172000 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 161 | 20231208 | 171900 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 162 | 20231208 | 171800 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 163 | 20231208 | 171700 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 164 | 20231208 | 171600 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 165 | 20231208 | 171500 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 166 | 20231208 | 171400 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 167 | 20231208 | 171300 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 168 | 20231208 | 171200 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 169 | 20231208 | 171100 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 170 | 20231208 | 171000 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 171 | 20231208 | 170900 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 172 | 20231208 | 170800 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 173 | 20231208 | 170700 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 174 | 20231208 | 170600 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 175 | 20231208 | 170500 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 176 | 20231208 | 170400 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 177 | 20231208 | 170300 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 178 | 20231208 | 170200 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 179 | 20231208 | 170100 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 180 | 20231208 | 170000 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 181 | 20231208 | 165900 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 182 | 20231208 | 165800 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 4597 |
| 183 | 20231208 | 165700 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 184 | 20231208 | 165600 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 185 | 20231208 | 165500 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 186 | 20231208 | 165400 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 187 | 20231208 | 165300 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 188 | 20231208 | 165200 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 189 | 20231208 | 165100 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 190 | 20231208 | 165000 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 191 | 20231208 | 164900 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 192 | 20231208 | 164800 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 193 | 20231208 | 164700 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 194 | 20231208 | 164600 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 195 | 20231208 | 164500 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 196 | 20231208 | 164400 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 197 | 20231208 | 164300 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 198 | 20231208 | 164200 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 199 | 20231208 | 164100 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 200 | 20231208 | 164000 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 201 | 20231208 | 163900 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 202 | 20231208 | 163800 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 203 | 20231208 | 163700 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 204 | 20231208 | 163600 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 205 | 20231208 | 163500 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 206 | 20231208 | 163400 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 207 | 20231208 | 163300 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 208 | 20231208 | 163200 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 209 | 20231208 | 163100 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 210 | 20231208 | 163000 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 211 | 20231208 | 162900 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 212 | 20231208 | 162800 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 4597 |
| 213 | 20231208 | 162700 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 214 | 20231208 | 162600 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 215 | 20231208 | 162500 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 216 | 20231208 | 162400 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 217 | 20231208 | 162300 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 218 | 20231208 | 162200 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 219 | 20231208 | 162100 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 220 | 20231208 | 162000 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 221 | 20231208 | 161900 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 222 | 20231208 | 161800 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 223 | 20231208 | 161700 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 224 | 20231208 | 161600 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 225 | 20231208 | 161500 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 226 | 20231208 | 161400 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 227 | 20231208 | 161300 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 228 | 20231208 | 161200 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 229 | 20231208 | 161100 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 230 | 20231208 | 161000 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 231 | 20231208 | 160900 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 232 | 20231208 | 160800 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 233 | 20231208 | 160700 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 234 | 20231208 | 160600 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 235 | 20231208 | 160500 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 236 | 20231208 | 160400 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 237 | 20231208 | 160300 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 238 | 20231208 | 160200 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 239 | 20231208 | 160100 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 240 | 20231208 | 160000 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 241 | 20231208 | 155900 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 242 | 20231208 | 155800 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 4597 |
| 243 | 20231208 | 155700 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 244 | 20231208 | 155600 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 245 | 20231208 | 155500 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 246 | 20231208 | 155400 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 247 | 20231208 | 155300 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 248 | 20231208 | 155200 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 249 | 20231208 | 155100 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 250 | 20231208 | 155000 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 251 | 20231208 | 154900 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 252 | 20231208 | 154800 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 253 | 20231208 | 154700 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 254 | 20231208 | 154600 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 255 | 20231208 | 154500 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 256 | 20231208 | 154400 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 257 | 20231208 | 154300 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 258 | 20231208 | 154200 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 259 | 20231208 | 154100 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 260 | 20231208 | 154000 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 261 | 20231208 | 153900 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 262 | 20231208 | 153800 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 263 | 20231208 | 153700 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 264 | 20231208 | 153600 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 265 | 20231208 | 153500 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 266 | 20231208 | 153400 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 267 | 20231208 | 153300 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 268 | 20231208 | 153200 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 269 | 20231208 | 153100 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 0 |
| 270 | 20231208 | 153000 | 5406771850 | 24500 | 24500 | 24500 | 24500 | 4597 |
| 271 | 20231208 | 152900 | 5294145350 | 24350 | 24350 | 24350 | 24350 | 0 |
| 272 | 20231208 | 152800 | 5294145350 | 24350 | 24350 | 24350 | 24350 | 0 |
| 273 | 20231208 | 152700 | 5294145350 | 24350 | 24350 | 24350 | 24350 | 0 |
| 274 | 20231208 | 152600 | 5294145350 | 24350 | 24350 | 24350 | 24350 | 0 |
| 275 | 20231208 | 152500 | 5294145350 | 24350 | 24350 | 24350 | 24350 | 0 |
| 276 | 20231208 | 152400 | 5294145350 | 24350 | 24350 | 24350 | 24350 | 0 |
| 277 | 20231208 | 152300 | 5294145350 | 24350 | 24350 | 24350 | 24350 | 0 |
| 278 | 20231208 | 152200 | 5294145350 | 24350 | 24350 | 24350 | 24350 | 0 |
| 279 | 20231208 | 152100 | 5294145350 | 24350 | 24350 | 24350 | 24350 | 0 |
| 280 | 20231208 | 152000 | 5294145350 | 24350 | 24350 | 24350 | 24350 | 0 |
| 281 | 20231208 | 151900 | 5294145350 | 24350 | 24400 | 24450 | 24350 | 849 |
| 282 | 20231208 | 151800 | 5273403650 | 24400 | 24350 | 24450 | 24350 | 227 |
| 283 | 20231208 | 151700 | 5267862350 | 24450 | 24400 | 24450 | 24350 | 1053 |
| 284 | 20231208 | 151600 | 5242134100 | 24400 | 24450 | 24450 | 24400 | 1782 |
| 285 | 20231208 | 151500 | 5198574750 | 24450 | 24400 | 24450 | 24350 | 710 |
| 286 | 20231208 | 151400 | 5181246250 | 24350 | 24400 | 24400 | 24350 | 132 |
| 287 | 20231208 | 151300 | 5178025900 | 24450 | 24400 | 24450 | 24350 | 461 |
| 288 | 20231208 | 151200 | 5166765450 | 24350 | 24450 | 24450 | 24350 | 61 |
| 289 | 20231208 | 151100 | 5165277000 | 24450 | 24400 | 24450 | 24400 | 308 |
| 290 | 20231208 | 151000 | 5157757400 | 24400 | 24450 | 24450 | 24300 | 434 |
| 291 | 20231208 | 150900 | 5147167800 | 24450 | 24400 | 24450 | 24400 | 252 |
| 292 | 20231208 | 150800 | 5141010550 | 24400 | 24400 | 24450 | 24350 | 776 |
| 293 | 20231208 | 150700 | 5122079900 | 24400 | 24400 | 24400 | 24350 | 945 |
| 294 | 20231208 | 150600 | 5099044750 | 24400 | 24400 | 24400 | 24400 | 1010 |
| 295 | 20231208 | 150500 | 5074400750 | 24400 | 24350 | 24400 | 24350 | 1119 |
| 296 | 20231208 | 150400 | 5047118450 | 24350 | 24350 | 24400 | 24300 | 202 |
| 297 | 20231208 | 150300 | 5042197100 | 24350 | 24300 | 24350 | 24300 | 684 |
| 298 | 20231208 | 150200 | 5025572950 | 24300 | 24300 | 24300 | 24250 | 482 |
| 299 | 20231208 | 150100 | 5013875450 | 24300 | 24400 | 24400 | 24300 | 225 |
| 300 | 20231208 | 150000 | 5008404750 | 24400 | 24300 | 24400 | 24300 | 621 |
| 301 | 20231208 | 145900 | 4993290850 | 24350 | 24350 | 24400 | 24300 | 858 |
| 302 | 20231208 | 145800 | 4972397250 | 24350 | 24350 | 24350 | 24300 | 354 |
| 303 | 20231208 | 145700 | 4963778100 | 24350 | 24300 | 24350 | 24250 | 238 |
| 304 | 20231208 | 145600 | 4957995100 | 24350 | 24400 | 24400 | 24300 | 274 |
| 305 | 20231208 | 145500 | 4951320900 | 24400 | 24350 | 24400 | 24300 | 252 |
| 306 | 20231208 | 145400 | 4945176650 | 24400 | 24350 | 24400 | 24350 | 430 |
| 307 | 20231208 | 145300 | 4934697950 | 24350 | 24350 | 24400 | 24350 | 178 |
| 308 | 20231208 | 145200 | 4930361950 | 24350 | 24350 | 24400 | 24350 | 434 |
| 309 | 20231208 | 145100 | 4919791900 | 24350 | 24350 | 24350 | 24300 | 243 |
| 310 | 20231208 | 145000 | 4913876800 | 24350 | 24350 | 24350 | 24300 | 325 |
| 311 | 20231208 | 144900 | 4905967850 | 24350 | 24300 | 24350 | 24250 | 386 |
| 312 | 20231208 | 144800 | 4896593450 | 24300 | 24300 | 24300 | 24300 | 101 |
| 313 | 20231208 | 144700 | 4894139150 | 24300 | 24300 | 24350 | 24250 | 283 |
| 314 | 20231208 | 144600 | 4887255200 | 24300 | 24300 | 24350 | 24250 | 227 |
| 315 | 20231208 | 144500 | 4881732850 | 24350 | 24400 | 24400 | 24200 | 1670 |
| 316 | 20231208 | 144400 | 4841132300 | 24400 | 24350 | 24400 | 24350 | 204 |
| 317 | 20231208 | 144300 | 4836164200 | 24350 | 24400 | 24400 | 24300 | 145 |
| 318 | 20231208 | 144200 | 4832632250 | 24400 | 24300 | 24400 | 24300 | 410 |
| 319 | 20231208 | 144100 | 4822653200 | 24300 | 24300 | 24300 | 24250 | 169 |
| 320 | 20231208 | 144000 | 4818546600 | 24250 | 24300 | 24300 | 24250 | 317 |
| 321 | 20231208 | 143900 | 4810847500 | 24300 | 24300 | 24350 | 24300 | 162 |
| 322 | 20231208 | 143800 | 4806910650 | 24300 | 24300 | 24350 | 24250 | 347 |
| 323 | 20231208 | 143700 | 4798481800 | 24350 | 24300 | 24350 | 24300 | 184 |
| 324 | 20231208 | 143600 | 4794003650 | 24300 | 24300 | 24300 | 24250 | 419 |
| 325 | 20231208 | 143500 | 4783823250 | 24300 | 24400 | 24400 | 24200 | 1653 |
| 326 | 20231208 | 143400 | 4743664400 | 24400 | 24400 | 24400 | 24350 | 295 |
| 327 | 20231208 | 143300 | 4736470750 | 24350 | 24350 | 24400 | 24350 | 164 |
| 328 | 20231208 | 143200 | 4732471200 | 24400 | 24400 | 24400 | 24300 | 592 |
| 329 | 20231208 | 143100 | 4718068900 | 24350 | 24350 | 24350 | 24300 | 281 |
| 330 | 20231208 | 143000 | 4711230050 | 24350 | 24400 | 24400 | 24300 | 428 |
| 331 | 20231208 | 142900 | 4700804450 | 24400 | 24400 | 24400 | 24350 | 238 |
| 332 | 20231208 | 142800 | 4694999100 | 24400 | 24300 | 24400 | 24300 | 209 |
| 333 | 20231208 | 142700 | 4689908900 | 24350 | 24250 | 24400 | 24250 | 1290 |
| 334 | 20231208 | 142600 | 4658505050 | 24350 | 24300 | 24350 | 24250 | 199 |
| 335 | 20231208 | 142500 | 4653669850 | 24300 | 24300 | 24350 | 24250 | 1773 |
| 336 | 20231208 | 142400 | 4610639950 | 24350 | 24350 | 24350 | 24300 | 336 |
| 337 | 20231208 | 142300 | 4602461350 | 24300 | 24350 | 24350 | 24300 | 265 |
| 338 | 20231208 | 142200 | 4596009750 | 24250 | 24350 | 24400 | 24250 | 3041 |
| 339 | 20231208 | 142100 | 4522202550 | 24350 | 24350 | 24400 | 24300 | 257 |
| 340 | 20231208 | 142000 | 4515946400 | 24350 | 24300 | 24350 | 24300 | 166 |
| 341 | 20231208 | 141900 | 4511906350 | 24350 | 24300 | 24350 | 24300 | 151 |
| 342 | 20231208 | 141800 | 4508229750 | 24300 | 24350 | 24350 | 24300 | 305 |
| 343 | 20231208 | 141700 | 4500803900 | 24300 | 24350 | 24350 | 24300 | 187 |
| 344 | 20231208 | 141600 | 4496254200 | 24350 | 24300 | 24350 | 24300 | 383 |
| 345 | 20231208 | 141500 | 4486934650 | 24300 | 24350 | 24400 | 24300 | 1329 |
| 346 | 20231208 | 141400 | 4454609200 | 24400 | 24400 | 24400 | 24300 | 350 |
| 347 | 20231208 | 141300 | 4446080800 | 24350 | 24400 | 24400 | 24350 | 272 |
| 348 | 20231208 | 141200 | 4439447300 | 24400 | 24400 | 24400 | 24350 | 271 |
| 349 | 20231208 | 141100 | 4432842200 | 24400 | 24350 | 24400 | 24350 | 3646 |
| 350 | 20231208 | 141000 | 4343886700 | 24300 | 24350 | 24350 | 24300 | 300 |
| 351 | 20231208 | 140900 | 4336585850 | 24300 | 24350 | 24350 | 24300 | 102 |
| 352 | 20231208 | 140800 | 4334102250 | 24350 | 24350 | 24350 | 24300 | 304 |
| 353 | 20231208 | 140700 | 4326705350 | 24300 | 24350 | 24350 | 24300 | 325 |
| 354 | 20231208 | 140600 | 4318795650 | 24350 | 24300 | 24350 | 24250 | 248 |
| 355 | 20231208 | 140500 | 4312771400 | 24350 | 24350 | 24400 | 24300 | 1390 |
| 356 | 20231208 | 140400 | 4278973200 | 24350 | 24300 | 24400 | 24300 | 1097 |
| 357 | 20231208 | 140300 | 4252234950 | 24350 | 24350 | 24400 | 24300 | 255 |
| 358 | 20231208 | 140200 | 4246021550 | 24400 | 24350 | 24400 | 24300 | 185 |
| 359 | 20231208 | 140100 | 4241510800 | 24400 | 24350 | 24400 | 24350 | 186 |
| 360 | 20231208 | 140000 | 4236976200 | 24400 | 24400 | 24400 | 24300 | 237 |
| 361 | 20231208 | 135900 | 4231204600 | 24350 | 24400 | 24400 | 24300 | 170 |
| 362 | 20231208 | 135800 | 4227060750 | 24300 | 24400 | 24400 | 24300 | 220 |
| 363 | 20231208 | 135700 | 4221694850 | 24350 | 24350 | 24400 | 24350 | 472 |
| 364 | 20231208 | 135600 | 4210190800 | 24350 | 24400 | 24400 | 24350 | 220 |
| 365 | 20231208 | 135500 | 4204823600 | 24400 | 24400 | 24400 | 24300 | 1561 |
| 366 | 20231208 | 135400 | 4166842250 | 24400 | 24400 | 24400 | 24300 | 153 |
| 367 | 20231208 | 135300 | 4163113100 | 24400 | 24350 | 24400 | 24300 | 379 |
| 368 | 20231208 | 135200 | 4153888150 | 24350 | 24400 | 24400 | 24350 | 379 |
| 369 | 20231208 | 135100 | 4144645650 | 24400 | 24400 | 24450 | 24400 | 525 |
| 370 | 20231208 | 135000 | 4131833450 | 24450 | 24400 | 24450 | 24400 | 1210 |
| 371 | 20231208 | 134900 | 4102249800 | 24500 | 24450 | 24500 | 24450 | 91 |
| 372 | 20231208 | 134800 | 4100024800 | 24450 | 24450 | 24450 | 24400 | 1818 |
| 373 | 20231208 | 134700 | 4055612750 | 24400 | 24400 | 24450 | 24400 | 221 |
| 374 | 20231208 | 134600 | 4050210450 | 24400 | 24400 | 24450 | 24400 | 70 |
| 375 | 20231208 | 134500 | 4048501500 | 24400 | 24450 | 24450 | 24300 | 1609 |
| 376 | 20231208 | 134400 | 4009310600 | 24450 | 24450 | 24450 | 24400 | 1387 |
| 377 | 20231208 | 134300 | 3975399650 | 24450 | 24450 | 24450 | 24350 | 202 |
| 378 | 20231208 | 134200 | 3970466950 | 24400 | 24400 | 24450 | 24350 | 1148 |
| 379 | 20231208 | 134100 | 3942452450 | 24450 | 24400 | 24450 | 24400 | 239 |
| 380 | 20231208 | 134000 | 3936613350 | 24450 | 24400 | 24450 | 24400 | 175 |
| 381 | 20231208 | 133900 | 3932336800 | 24450 | 24450 | 24450 | 24400 | 320 |
| 382 | 20231208 | 133800 | 3924513300 | 24450 | 24450 | 24450 | 24400 | 330 |
| 383 | 20231208 | 133700 | 3916449650 | 24450 | 24350 | 24450 | 24350 | 966 |
| 384 | 20231208 | 133600 | 3892875550 | 24400 | 24400 | 24400 | 24350 | 2015 |
| 385 | 20231208 | 133500 | 3843805050 | 24400 | 24400 | 24400 | 24300 | 1723 |
| 386 | 20231208 | 133400 | 3801828300 | 24400 | 24350 | 24450 | 24350 | 652 |
| 387 | 20231208 | 133300 | 3785917800 | 24400 | 24350 | 24400 | 24350 | 115 |
| 388 | 20231208 | 133200 | 3783112600 | 24400 | 24400 | 24400 | 24300 | 191 |
| 389 | 20231208 | 133100 | 3778454850 | 24350 | 24350 | 24400 | 24350 | 889 |
| 390 | 20231208 | 133000 | 3756798950 | 24400 | 24450 | 24450 | 24400 | 295 |
| 391 | 20231208 | 132900 | 3749593300 | 24400 | 24450 | 24450 | 24400 | 217 |
| 392 | 20231208 | 132800 | 3744290600 | 24350 | 24350 | 24450 | 24350 | 2893 |
| 393 | 20231208 | 132700 | 3673711200 | 24350 | 24400 | 24400 | 24350 | 154 |
| 394 | 20231208 | 132600 | 3669957150 | 24400 | 24350 | 24400 | 24350 | 302 |
| 395 | 20231208 | 132500 | 3662596450 | 24350 | 24350 | 24400 | 24200 | 1357 |
| 396 | 20231208 | 132400 | 3629612250 | 24400 | 24400 | 24450 | 24400 | 210 |
| 397 | 20231208 | 132300 | 3624484650 | 24400 | 24450 | 24450 | 24400 | 376 |
| 398 | 20231208 | 132200 | 3615294900 | 24450 | 24400 | 24450 | 24400 | 443 |
| 399 | 20231208 | 132100 | 3604484200 | 24450 | 24500 | 24500 | 24400 | 437 |
| 400 | 20231208 | 132000 | 3593791850 | 24500 | 24400 | 24500 | 24400 | 4649 |
| 401 | 20231208 | 131900 | 3480138300 | 24450 | 24450 | 24450 | 24350 | 536 |
| 402 | 20231208 | 131800 | 3467052200 | 24450 | 24450 | 24450 | 24400 | 196 |
| 403 | 20231208 | 131700 | 3462261850 | 24400 | 24400 | 24450 | 24400 | 321 |
| 404 | 20231208 | 131600 | 3454425600 | 24400 | 24350 | 24400 | 24350 | 1510 |
| 405 | 20231208 | 131500 | 3417647050 | 24350 | 24400 | 24450 | 24300 | 1340 |
| 406 | 20231208 | 131400 | 3385004850 | 24400 | 24450 | 24450 | 24350 | 183 |
| 407 | 20231208 | 131300 | 3380532500 | 24400 | 24300 | 24450 | 24300 | 2280 |
| 408 | 20231208 | 131200 | 3324966450 | 24350 | 24400 | 24400 | 24300 | 2827 |
| 409 | 20231208 | 131100 | 3256046900 | 24450 | 24300 | 24450 | 24250 | 4859 |
| 410 | 20231208 | 131000 | 3137657900 | 24250 | 24100 | 24250 | 24100 | 4359 |
| 411 | 20231208 | 130900 | 3032381600 | 24100 | 24000 | 24100 | 24000 | 358 |
| 412 | 20231208 | 130800 | 3023773700 | 24000 | 24000 | 24100 | 24000 | 906 |
| 413 | 20231208 | 130700 | 3002019750 | 23900 | 24000 | 24000 | 23900 | 18 |
| 414 | 20231208 | 130600 | 3001589150 | 23900 | 23950 | 24000 | 23900 | 199 |
| 415 | 20231208 | 130500 | 2996822400 | 23950 | 24000 | 24050 | 23950 | 1458 |
| 416 | 20231208 | 130400 | 2961872000 | 24000 | 24100 | 24100 | 24000 | 1116 |
| 417 | 20231208 | 130300 | 2935079350 | 24050 | 24050 | 24100 | 24000 | 2034 |
| 418 | 20231208 | 130200 | 2886177500 | 24100 | 24000 | 24100 | 24000 | 88 |
| 419 | 20231208 | 130100 | 2884061400 | 24100 | 24100 | 24100 | 24000 | 92 |
| 420 | 20231208 | 130000 | 2881846500 | 24000 | 24100 | 24100 | 24000 | 25 |
| 421 | 20231208 | 125900 | 2881246400 | 24100 | 24100 | 24100 | 24000 | 107 |
| 422 | 20231208 | 125800 | 2878669500 | 24050 | 24000 | 24100 | 24000 | 196 |
| 423 | 20231208 | 125700 | 2873960350 | 24000 | 24050 | 24100 | 24000 | 194 |
| 424 | 20231208 | 125600 | 2869292250 | 24100 | 24000 | 24100 | 24000 | 23 |
| 425 | 20231208 | 125500 | 2868740150 | 24100 | 24000 | 24100 | 24000 | 1013 |
| 426 | 20231208 | 125400 | 2844417300 | 24000 | 24000 | 24000 | 24000 | 45 |
| 427 | 20231208 | 125300 | 2843337300 | 24000 | 24050 | 24050 | 24000 | 95 |
| 428 | 20231208 | 125200 | 2841054200 | 24000 | 24050 | 24050 | 24000 | 26 |
| 429 | 20231208 | 125100 | 2840430100 | 24050 | 24050 | 24050 | 24050 | 88 |
| 430 | 20231208 | 125000 | 2838313700 | 24100 | 24100 | 24100 | 24100 | 93 |
| 431 | 20231208 | 124900 | 2836072400 | 24100 | 24050 | 24100 | 24050 | 17 |
| 432 | 20231208 | 124800 | 2835663500 | 24050 | 24050 | 24100 | 24050 | 85 |
| 433 | 20231208 | 124700 | 2833617150 | 24150 | 24100 | 24150 | 24050 | 142 |
| 434 | 20231208 | 124600 | 2830195150 | 24100 | 24050 | 24100 | 24050 | 236 |
| 435 | 20231208 | 124500 | 2824514400 | 24050 | 24050 | 24150 | 24000 | 1422 |
| 436 | 20231208 | 124400 | 2790291100 | 24050 | 24050 | 24100 | 24050 | 161 |
| 437 | 20231208 | 124300 | 2786415900 | 24050 | 24050 | 24150 | 24050 | 27 |
| 438 | 20231208 | 124200 | 2785765950 | 24050 | 24050 | 24150 | 24050 | 112 |
| 439 | 20231208 | 124100 | 2783063850 | 24050 | 24100 | 24100 | 24050 | 24 |
| 440 | 20231208 | 124000 | 2782486400 | 24100 | 24100 | 24100 | 24100 | 84 |
| 441 | 20231208 | 123900 | 2780462000 | 24150 | 24100 | 24150 | 24100 | 109 |
| 442 | 20231208 | 123800 | 2777832900 | 24150 | 24100 | 24150 | 24100 | 3 |
| 443 | 20231208 | 123700 | 2777760550 | 24150 | 24050 | 24150 | 24050 | 201 |
| 444 | 20231208 | 123600 | 2772919400 | 24100 | 24050 | 24100 | 24050 | 43 |
| 445 | 20231208 | 123500 | 2771885150 | 24100 | 24100 | 24150 | 24050 | 1058 |
| 446 | 20231208 | 123400 | 2746431650 | 24100 | 24100 | 24150 | 24100 | 66 |
| 447 | 20231208 | 123300 | 2744841000 | 24150 | 24150 | 24150 | 24150 | 93 |
| 448 | 20231208 | 123200 | 2742595050 | 24100 | 24100 | 24150 | 24100 | 39 |
| 449 | 20231208 | 123100 | 2741655050 | 24100 | 24150 | 24150 | 24050 | 81 |
| 450 | 20231208 | 123000 | 2739701950 | 24050 | 24050 | 24050 | 24050 | 48 |
| 451 | 20231208 | 122900 | 2738547550 | 24100 | 24100 | 24100 | 24100 | 34 |
| 452 | 20231208 | 122800 | 2737728150 | 24100 | 24100 | 24100 | 24100 | 77 |
| 453 | 20231208 | 122700 | 2735872450 | 24100 | 24100 | 24100 | 24000 | 30 |
| 454 | 20231208 | 122600 | 2735152150 | 24000 | 24050 | 24100 | 24000 | 154 |
| 455 | 20231208 | 122500 | 2731447600 | 24100 | 24050 | 24100 | 24000 | 881 |
| 456 | 20231208 | 122400 | 2710280000 | 24100 | 24050 | 24100 | 24000 | 220 |
| 457 | 20231208 | 122300 | 2704987250 | 24100 | 24050 | 24100 | 24050 | 309 |
| 458 | 20231208 | 122200 | 2697554300 | 24000 | 24100 | 24100 | 24000 | 173 |
| 459 | 20231208 | 122100 | 2693396150 | 24100 | 24050 | 24100 | 24050 | 996 |
| 460 | 20231208 | 122000 | 2669442300 | 24100 | 24100 | 24100 | 24100 | 80 |
| 461 | 20231208 | 121900 | 2667514300 | 24100 | 24150 | 24150 | 24050 | 50 |
| 462 | 20231208 | 121800 | 2666311650 | 24050 | 24150 | 24150 | 24050 | 123 |
| 463 | 20231208 | 121700 | 2663348900 | 24100 | 24100 | 24150 | 24050 | 1219 |
| 464 | 20231208 | 121600 | 2633971300 | 24150 | 24200 | 24200 | 24150 | 13 |
| 465 | 20231208 | 121500 | 2633657250 | 24150 | 24150 | 24200 | 24100 | 1909 |
| 466 | 20231208 | 121400 | 2587584300 | 24200 | 24200 | 24200 | 24150 | 149 |
| 467 | 20231208 | 121300 | 2583979500 | 24200 | 24100 | 24200 | 24100 | 4904 |
| 468 | 20231208 | 121200 | 2465449200 | 24100 | 24100 | 24150 | 24100 | 88 |
| 469 | 20231208 | 121100 | 2463328200 | 24100 | 24100 | 24150 | 24100 | 277 |
| 470 | 20231208 | 121000 | 2456648750 | 24100 | 24100 | 24150 | 24100 | 17 |
| 471 | 20231208 | 120900 | 2456239000 | 24100 | 24100 | 24150 | 24100 | 138 |
| 472 | 20231208 | 120800 | 2452910500 | 24150 | 24050 | 24150 | 24050 | 39 |
| 473 | 20231208 | 120700 | 2451971500 | 24150 | 24100 | 24150 | 24100 | 809 |
| 474 | 20231208 | 120600 | 2432474350 | 24100 | 24100 | 24100 | 24050 | 263 |
| 475 | 20231208 | 120500 | 2426137250 | 24100 | 24050 | 24100 | 24000 | 1221 |
| 476 | 20231208 | 120400 | 2396811550 | 24100 | 23950 | 24100 | 23950 | 2086 |
| 477 | 20231208 | 120300 | 2346670800 | 24000 | 23950 | 24000 | 23900 | 43 |
| 478 | 20231208 | 120200 | 2345642100 | 23950 | 23950 | 23950 | 23900 | 530 |
| 479 | 20231208 | 120100 | 2332954700 | 23950 | 23950 | 23950 | 23950 | 62 |
| 480 | 20231208 | 120000 | 2331469800 | 23950 | 23950 | 24000 | 23950 | 311 |
| 481 | 20231208 | 115900 | 2324008000 | 24000 | 23950 | 24000 | 23950 | 16 |
| 482 | 20231208 | 115800 | 2323624700 | 24000 | 24000 | 24000 | 23900 | 163 |
| 483 | 20231208 | 115700 | 2319717500 | 24000 | 24000 | 24000 | 24000 | 1 |
| 484 | 20231208 | 115600 | 2319693500 | 23950 | 23950 | 23950 | 23950 | 59 |
| 485 | 20231208 | 115500 | 2318280450 | 24000 | 24000 | 24000 | 23900 | 921 |
| 486 | 20231208 | 115400 | 2296264350 | 23950 | 23900 | 24000 | 23900 | 85 |
| 487 | 20231208 | 115300 | 2294229800 | 24000 | 24000 | 24000 | 23900 | 135 |
| 488 | 20231208 | 115200 | 2290992950 | 23950 | 24000 | 24000 | 23950 | 76 |
| 489 | 20231208 | 115100 | 2289169450 | 23950 | 23950 | 24000 | 23950 | 199 |
| 490 | 20231208 | 115000 | 2284400500 | 23950 | 23950 | 23950 | 23950 | 79 |
| 491 | 20231208 | 114900 | 2282508450 | 24000 | 24000 | 24000 | 24000 | 67 |
| 492 | 20231208 | 114800 | 2280900450 | 23900 | 23900 | 23950 | 23900 | 111 |
| 493 | 20231208 | 114700 | 2278244000 | 23900 | 23950 | 23950 | 23900 | 168 |
| 494 | 20231208 | 114600 | 2274223600 | 23900 | 23900 | 23900 | 23900 | 24 |
| 495 | 20231208 | 114500 | 2273650000 | 23900 | 23850 | 23950 | 23850 | 897 |
| 496 | 20231208 | 114400 | 2252255650 | 23950 | 23900 | 23950 | 23850 | 987 |
| 497 | 20231208 | 114300 | 2228688550 | 23900 | 23900 | 23900 | 23900 | 129 |
| 498 | 20231208 | 114200 | 2225605450 | 24000 | 23950 | 24000 | 23900 | 247 |
| 499 | 20231208 | 114100 | 2219693600 | 23950 | 23950 | 23950 | 23950 | 0 |
| 500 | 20231208 | 114000 | 2219693600 | 23950 | 23900 | 23950 | 23900 | 156 |
| 501 | 20231208 | 113900 | 2215961750 | 23950 | 23900 | 24000 | 23900 | 158 |
| 502 | 20231208 | 113800 | 2212185350 | 24000 | 23950 | 24000 | 23900 | 130 |
| 503 | 20231208 | 113700 | 2209071950 | 23900 | 23950 | 23950 | 23900 | 32 |
| 504 | 20231208 | 113600 | 2208306350 | 23950 | 23900 | 24000 | 23900 | 544 |
| 505 | 20231208 | 113500 | 2195287500 | 24000 | 23950 | 24000 | 23900 | 924 |
| 506 | 20231208 | 113400 | 2173172000 | 23950 | 23950 | 23950 | 23950 | 58 |
| 507 | 20231208 | 113300 | 2171782900 | 24000 | 24000 | 24000 | 23950 | 60 |
| 508 | 20231208 | 113200 | 2170344050 | 24000 | 24000 | 24000 | 23950 | 115 |
| 509 | 20231208 | 113100 | 2167586400 | 23950 | 24000 | 24000 | 23950 | 110 |
| 510 | 20231208 | 113000 | 2164947600 | 23950 | 23900 | 24000 | 23900 | 37 |
| 511 | 20231208 | 112900 | 2164062350 | 23900 | 23950 | 24000 | 23900 | 128 |
| 512 | 20231208 | 112800 | 2160995200 | 24000 | 23900 | 24000 | 23900 | 140 |
| 513 | 20231208 | 112700 | 2157649100 | 23900 | 23950 | 24000 | 23900 | 105 |
| 514 | 20231208 | 112600 | 2155130400 | 24000 | 23950 | 24000 | 23950 | 16 |
| 515 | 20231208 | 112500 | 2154747150 | 24000 | 24000 | 24050 | 23900 | 1021 |
| 516 | 20231208 | 112400 | 2130293500 | 24000 | 24050 | 24100 | 24000 | 81 |
| 517 | 20231208 | 112300 | 2128347700 | 24050 | 24050 | 24050 | 23950 | 175 |
| 518 | 20231208 | 112200 | 2124140150 | 24050 | 24000 | 24050 | 23950 | 259 |
| 519 | 20231208 | 112100 | 2117919900 | 23900 | 23900 | 23900 | 23900 | 17 |
| 520 | 20231208 | 112000 | 2117513600 | 24000 | 23900 | 24000 | 23900 | 164 |
| 521 | 20231208 | 111900 | 2113588450 | 24000 | 23950 | 24000 | 23900 | 195 |
| 522 | 20231208 | 111800 | 2108916950 | 23950 | 23950 | 24000 | 23950 | 745 |
| 523 | 20231208 | 111700 | 2091066750 | 24000 | 24000 | 24000 | 24000 | 159 |
| 524 | 20231208 | 111600 | 2087250750 | 24000 | 24100 | 24100 | 24000 | 67 |
| 525 | 20231208 | 111500 | 2085638150 | 24100 | 24050 | 24100 | 23950 | 1016 |
| 526 | 20231208 | 111400 | 2061265850 | 24100 | 24050 | 24100 | 24000 | 334 |
| 527 | 20231208 | 111300 | 2053234100 | 24050 | 24050 | 24050 | 24050 | 1 |
| 528 | 20231208 | 111200 | 2053210050 | 24000 | 24000 | 24000 | 24000 | 41 |
| 529 | 20231208 | 111100 | 2052226050 | 24050 | 24000 | 24050 | 23950 | 150 |
| 530 | 20231208 | 111000 | 2048626650 | 23950 | 23950 | 24000 | 23950 | 52 |
| 531 | 20231208 | 110900 | 2047380750 | 23950 | 23900 | 23950 | 23900 | 214 |
| 532 | 20231208 | 110800 | 2042255550 | 23950 | 23850 | 23950 | 23800 | 542 |
| 533 | 20231208 | 110700 | 2029303450 | 23850 | 23800 | 23900 | 23800 | 136 |
| 534 | 20231208 | 110600 | 2026057800 | 23850 | 23750 | 23850 | 23750 | 896 |
| 535 | 20231208 | 110500 | 2004747050 | 23800 | 23850 | 23900 | 23800 | 1557 |
| 536 | 20231208 | 110400 | 1967679300 | 23850 | 23850 | 23850 | 23800 | 631 |
| 537 | 20231208 | 110300 | 1952634750 | 23800 | 23850 | 23850 | 23800 | 92 |
| 538 | 20231208 | 110200 | 1950441800 | 23850 | 23850 | 23850 | 23850 | 798 |
| 539 | 20231208 | 110100 | 1931409500 | 23900 | 23900 | 23900 | 23850 | 123 |
| 540 | 20231208 | 110000 | 1928471000 | 23900 | 23900 | 23900 | 23900 | 59 |
| 541 | 20231208 | 105900 | 1927060900 | 23850 | 23850 | 23850 | 23850 | 24 |
| 542 | 20231208 | 105800 | 1926488500 | 23850 | 23850 | 23950 | 23850 | 177 |
| 543 | 20231208 | 105700 | 1922256500 | 23850 | 23850 | 23850 | 23850 | 94 |
| 544 | 20231208 | 105600 | 1920014600 | 23950 | 23900 | 23950 | 23850 | 114 |
| 545 | 20231208 | 105500 | 1917287550 | 24000 | 23950 | 24050 | 23850 | 1109 |
| 546 | 20231208 | 105400 | 1890760850 | 23950 | 23950 | 24050 | 23950 | 106 |
| 547 | 20231208 | 105300 | 1888219150 | 24000 | 23950 | 24000 | 23950 | 41 |
| 548 | 20231208 | 105200 | 1887235850 | 24050 | 24000 | 24050 | 24000 | 311 |
| 549 | 20231208 | 105100 | 1879771800 | 23950 | 24000 | 24000 | 23950 | 1255 |
| 550 | 20231208 | 105000 | 1849682450 | 24050 | 24000 | 24050 | 24000 | 239 |
| 551 | 20231208 | 104900 | 1843945850 | 24000 | 24000 | 24000 | 24000 | 216 |
| 552 | 20231208 | 104800 | 1838761850 | 24000 | 23950 | 24000 | 23950 | 23 |
| 553 | 20231208 | 104700 | 1838210950 | 23950 | 23950 | 24000 | 23950 | 163 |
| 554 | 20231208 | 104600 | 1834302900 | 23950 | 23950 | 24000 | 23950 | 52 |
| 555 | 20231208 | 104500 | 1833057200 | 24050 | 24000 | 24050 | 23900 | 951 |
| 556 | 20231208 | 104400 | 1810290500 | 24050 | 24000 | 24050 | 24000 | 164 |
| 557 | 20231208 | 104300 | 1806354300 | 24100 | 24050 | 24100 | 24050 | 442 |
| 558 | 20231208 | 104200 | 1795724150 | 24050 | 23950 | 24050 | 23950 | 109 |
| 559 | 20231208 | 104100 | 1793112500 | 23950 | 24000 | 24000 | 23950 | 406 |
| 560 | 20231208 | 104000 | 1783370650 | 24000 | 24000 | 24000 | 23900 | 59 |
| 561 | 20231208 | 103900 | 1781959350 | 23950 | 23900 | 23950 | 23900 | 568 |
| 562 | 20231208 | 103800 | 1768377050 | 24000 | 23900 | 24000 | 23900 | 335 |
| 563 | 20231208 | 103700 | 1760350700 | 23950 | 23900 | 23950 | 23850 | 216 |
| 564 | 20231208 | 103600 | 1755195950 | 23950 | 23900 | 23950 | 23900 | 46 |
| 565 | 20231208 | 103500 | 1754096500 | 23950 | 23950 | 24000 | 23850 | 1393 |
| 566 | 20231208 | 103400 | 1720784400 | 23950 | 23950 | 23950 | 23900 | 326 |
| 567 | 20231208 | 103300 | 1712978400 | 23950 | 23950 | 24000 | 23950 | 69 |
| 568 | 20231208 | 103200 | 1711325800 | 24000 | 24000 | 24000 | 23950 | 1508 |
| 569 | 20231208 | 103100 | 1675144450 | 24000 | 24050 | 24050 | 23950 | 204 |
| 570 | 20231208 | 103000 | 1670255100 | 24000 | 23950 | 24050 | 23950 | 131 |
| 571 | 20231208 | 102900 | 1667113450 | 23950 | 24000 | 24000 | 23950 | 46 |
| 572 | 20231208 | 102800 | 1666010400 | 24000 | 24000 | 24050 | 24000 | 102 |
| 573 | 20231208 | 102700 | 1663562350 | 23950 | 23900 | 24000 | 23900 | 311 |
| 574 | 20231208 | 102600 | 1656118850 | 23950 | 23900 | 23950 | 23900 | 216 |
| 575 | 20231208 | 102500 | 1650956400 | 23950 | 23950 | 24050 | 23900 | 1048 |
| 576 | 20231208 | 102400 | 1625866400 | 23950 | 23950 | 23950 | 23950 | 23 |
| 577 | 20231208 | 102300 | 1625315550 | 24050 | 24000 | 24050 | 24000 | 104 |
| 578 | 20231208 | 102200 | 1622817350 | 24000 | 24000 | 24000 | 24000 | 65 |
| 579 | 20231208 | 102100 | 1621257350 | 23950 | 23950 | 24000 | 23900 | 491 |
| 580 | 20231208 | 102000 | 1609498000 | 24000 | 24000 | 24050 | 23950 | 120 |
| 581 | 20231208 | 101900 | 1606618650 | 24050 | 24050 | 24050 | 24050 | 59 |
| 582 | 20231208 | 101800 | 1605199700 | 24050 | 24000 | 24050 | 23950 | 104 |
| 583 | 20231208 | 101700 | 1602704850 | 23950 | 23950 | 24000 | 23950 | 144 |
| 584 | 20231208 | 101600 | 1599256000 | 23900 | 23850 | 23900 | 23800 | 1055 |
| 585 | 20231208 | 101500 | 1574108000 | 23900 | 23950 | 24000 | 23850 | 977 |
| 586 | 20231208 | 101400 | 1550773150 | 24000 | 23950 | 24000 | 23900 | 233 |
| 587 | 20231208 | 101300 | 1545192550 | 23900 | 23900 | 23900 | 23850 | 137 |
| 588 | 20231208 | 101200 | 1541919450 | 23900 | 23900 | 23950 | 23900 | 109 |
| 589 | 20231208 | 101100 | 1539310650 | 23900 | 23850 | 23900 | 23850 | 19 |
| 590 | 20231208 | 101000 | 1538857450 | 23850 | 23850 | 23900 | 23800 | 390 |
| 591 | 20231208 | 100900 | 1529557200 | 23900 | 23900 | 23950 | 23850 | 419 |
| 592 | 20231208 | 100800 | 1519538700 | 23950 | 23950 | 23950 | 23900 | 186 |
| 593 | 20231208 | 100700 | 1515086200 | 23950 | 23950 | 23950 | 23900 | 67 |
| 594 | 20231208 | 100600 | 1513484250 | 23900 | 24000 | 24000 | 23900 | 98 |
| 595 | 20231208 | 100500 | 1511135750 | 23950 | 24050 | 24050 | 23900 | 1013 |
| 596 | 20231208 | 100400 | 1486844400 | 24050 | 24050 | 24100 | 24000 | 263 |
| 597 | 20231208 | 100300 | 1480518850 | 24050 | 24000 | 24100 | 24000 | 862 |
| 598 | 20231208 | 100200 | 1459783650 | 24000 | 23950 | 24000 | 23900 | 474 |
| 599 | 20231208 | 100100 | 1448412650 | 23950 | 23950 | 24000 | 23900 | 249 |
| 600 | 20231208 | 100000 | 1442449700 | 23950 | 23850 | 23950 | 23850 | 162 |
| 601 | 20231208 | 095900 | 1438579500 | 23950 | 23900 | 23950 | 23850 | 262 |
| 602 | 20231208 | 095800 | 1432317000 | 23900 | 23850 | 23950 | 23850 | 48 |
| 603 | 20231208 | 095700 | 1431170600 | 23950 | 23850 | 23950 | 23850 | 128 |
| 604 | 20231208 | 095600 | 1428112000 | 23950 | 23900 | 23950 | 23900 | 254 |
| 605 | 20231208 | 095500 | 1422041350 | 23850 | 23950 | 24000 | 23700 | 1607 |
| 606 | 20231208 | 095400 | 1383702650 | 23950 | 23850 | 23950 | 23850 | 593 |
| 607 | 20231208 | 095300 | 1369550800 | 23850 | 23750 | 23850 | 23750 | 109 |
| 608 | 20231208 | 095200 | 1366959300 | 23850 | 23800 | 23850 | 23750 | 333 |
| 609 | 20231208 | 095100 | 1359031250 | 23800 | 23700 | 23800 | 23700 | 520 |
| 610 | 20231208 | 095000 | 1346681700 | 23750 | 23750 | 23800 | 23650 | 1462 |
| 611 | 20231208 | 094900 | 1312082650 | 23750 | 23750 | 23800 | 23700 | 2294 |
| 612 | 20231208 | 094800 | 1257699100 | 23700 | 23850 | 23950 | 23700 | 6515 |
| 613 | 20231208 | 094700 | 1103099550 | 23900 | 23850 | 23900 | 23850 | 411 |
| 614 | 20231208 | 094600 | 1093297100 | 23800 | 23800 | 23850 | 23800 | 2153 |
| 615 | 20231208 | 094500 | 1042036150 | 23850 | 23800 | 23850 | 23800 | 602 |
| 616 | 20231208 | 094400 | 1027691200 | 23850 | 23850 | 23850 | 23800 | 274 |
| 617 | 20231208 | 094300 | 1021158200 | 23850 | 23800 | 23850 | 23800 | 93 |
| 618 | 20231208 | 094200 | 1018944700 | 23800 | 23900 | 23950 | 23800 | 2618 |
| 619 | 20231208 | 094100 | 956503000 | 23950 | 23950 | 23950 | 23900 | 117 |
| 620 | 20231208 | 094000 | 953701450 | 23950 | 23900 | 23950 | 23900 | 138 |
| 621 | 20231208 | 093900 | 950403000 | 24000 | 23950 | 24000 | 23900 | 193 |
| 622 | 20231208 | 093800 | 945781000 | 23950 | 23900 | 23950 | 23900 | 419 |
| 623 | 20231208 | 093700 | 935755950 | 23950 | 23900 | 23950 | 23850 | 1684 |
| 624 | 20231208 | 093600 | 895513550 | 23900 | 23900 | 23950 | 23900 | 591 |
| 625 | 20231208 | 093500 | 881387800 | 23950 | 23950 | 23950 | 23900 | 766 |
| 626 | 20231208 | 093400 | 863058800 | 24000 | 23950 | 24000 | 23950 | 84 |
| 627 | 20231208 | 093300 | 861044650 | 23950 | 24000 | 24000 | 23950 | 399 |
| 628 | 20231208 | 093200 | 851469000 | 24000 | 23950 | 24000 | 23950 | 51 |
| 629 | 20231208 | 093100 | 850247400 | 24000 | 24100 | 24100 | 23950 | 1063 |
| 630 | 20231208 | 093000 | 824740450 | 24100 | 24050 | 24100 | 24050 | 429 |
| 631 | 20231208 | 092900 | 814417850 | 24100 | 24100 | 24100 | 24050 | 148 |
| 632 | 20231208 | 092800 | 810851100 | 24100 | 24150 | 24200 | 24050 | 796 |
| 633 | 20231208 | 092700 | 791688550 | 24150 | 24050 | 24150 | 24050 | 564 |
| 634 | 20231208 | 092600 | 778124250 | 24000 | 23900 | 24200 | 23900 | 798 |
| 635 | 20231208 | 092500 | 758951000 | 23900 | 23900 | 23950 | 23900 | 809 |
| 636 | 20231208 | 092400 | 739615650 | 23900 | 23900 | 23900 | 23850 | 1204 |
| 637 | 20231208 | 092300 | 710857450 | 23950 | 23900 | 23950 | 23900 | 222 |
| 638 | 20231208 | 092200 | 705550600 | 23900 | 23950 | 23950 | 23900 | 1502 |
| 639 | 20231208 | 092100 | 669580750 | 24000 | 24050 | 24050 | 24000 | 410 |
| 640 | 20231208 | 092000 | 659740200 | 24000 | 24050 | 24050 | 24000 | 466 |
| 641 | 20231208 | 091900 | 648552450 | 24050 | 24150 | 24200 | 24050 | 1023 |
| 642 | 20231208 | 091800 | 623913450 | 24200 | 24200 | 24200 | 24100 | 1074 |
| 643 | 20231208 | 091700 | 597991900 | 24200 | 24150 | 24200 | 24100 | 343 |
| 644 | 20231208 | 091600 | 589709050 | 24150 | 24100 | 24150 | 24100 | 311 |
| 645 | 20231208 | 091500 | 582212350 | 24100 | 24000 | 24100 | 23950 | 558 |
| 646 | 20231208 | 091400 | 568781200 | 24000 | 24050 | 24100 | 24000 | 768 |
| 647 | 20231208 | 091300 | 550333650 | 24050 | 24050 | 24100 | 24000 | 439 |
| 648 | 20231208 | 091200 | 539781950 | 24100 | 24100 | 24100 | 24000 | 66 |
| 649 | 20231208 | 091100 | 538197450 | 24050 | 24150 | 24150 | 24050 | 1615 |
| 650 | 20231208 | 091000 | 499274150 | 24250 | 24200 | 24250 | 24100 | 701 |
| 651 | 20231208 | 090900 | 482331350 | 24200 | 24250 | 24250 | 24150 | 282 |
| 652 | 20231208 | 090800 | 475506300 | 24300 | 24350 | 24350 | 24250 | 1303 |
| 653 | 20231208 | 090700 | 443893600 | 24300 | 24300 | 24300 | 24300 | 1643 |
| 654 | 20231208 | 090600 | 403968700 | 24300 | 24400 | 24450 | 24300 | 2120 |
| 655 | 20231208 | 090500 | 352397850 | 24500 | 24500 | 24500 | 24500 | 112 |
| 656 | 20231208 | 090400 | 349653850 | 24450 | 24400 | 24450 | 24400 | 1414 |
| 657 | 20231208 | 090300 | 315096700 | 24450 | 24400 | 24450 | 24350 | 1599 |
| 658 | 20231208 | 090200 | 276104750 | 24500 | 24650 | 24650 | 24500 | 1568 |
| 659 | 20231208 | 090100 | 237655050 | 24600 | 24600 | 24650 | 24550 | 2942 |
| 660 | 20231208 | 090000 | 165339150 | 24600 | 24650 | 24650 | 24550 | 6709 |