35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 200000 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 4487 |
| 3 | 20231204 | 195900 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 4 | 20231204 | 195800 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 5 | 20231204 | 195700 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 6 | 20231204 | 195600 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 7 | 20231204 | 195500 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 8 | 20231204 | 195400 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 9 | 20231204 | 195300 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 10 | 20231204 | 195200 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 11 | 20231204 | 195100 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 12 | 20231204 | 195000 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 13 | 20231204 | 194900 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 14 | 20231204 | 194800 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 15 | 20231204 | 194700 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 16 | 20231204 | 194600 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 17 | 20231204 | 194500 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 18 | 20231204 | 194400 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 19 | 20231204 | 194300 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 20 | 20231204 | 194200 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 21 | 20231204 | 194100 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 22 | 20231204 | 194000 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 23 | 20231204 | 193900 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 24 | 20231204 | 193800 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 25 | 20231204 | 193700 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 26 | 20231204 | 193600 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 27 | 20231204 | 193500 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 28 | 20231204 | 193400 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 29 | 20231204 | 193300 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 30 | 20231204 | 193200 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 31 | 20231204 | 193100 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 32 | 20231204 | 193000 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 4487 |
| 33 | 20231204 | 192900 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 34 | 20231204 | 192800 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 35 | 20231204 | 192700 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 36 | 20231204 | 192600 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 37 | 20231204 | 192500 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 38 | 20231204 | 192400 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 39 | 20231204 | 192300 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 40 | 20231204 | 192200 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 41 | 20231204 | 192100 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 42 | 20231204 | 192000 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 43 | 20231204 | 191900 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 44 | 20231204 | 191800 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 45 | 20231204 | 191700 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 46 | 20231204 | 191600 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 47 | 20231204 | 191500 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 48 | 20231204 | 191400 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 49 | 20231204 | 191300 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 50 | 20231204 | 191200 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 51 | 20231204 | 191100 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 52 | 20231204 | 191000 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 53 | 20231204 | 190900 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 54 | 20231204 | 190800 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 55 | 20231204 | 190700 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 56 | 20231204 | 190600 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 57 | 20231204 | 190500 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 58 | 20231204 | 190400 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 59 | 20231204 | 190300 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 60 | 20231204 | 190200 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 61 | 20231204 | 190100 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 62 | 20231204 | 190000 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 4487 |
| 63 | 20231204 | 185900 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 64 | 20231204 | 185800 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 65 | 20231204 | 185700 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 66 | 20231204 | 185600 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 67 | 20231204 | 185500 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 68 | 20231204 | 185400 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 69 | 20231204 | 185300 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 70 | 20231204 | 185200 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 71 | 20231204 | 185100 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 72 | 20231204 | 185000 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 73 | 20231204 | 184900 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 74 | 20231204 | 184800 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 75 | 20231204 | 184700 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 76 | 20231204 | 184600 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 77 | 20231204 | 184500 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 78 | 20231204 | 184400 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 79 | 20231204 | 184300 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 80 | 20231204 | 184200 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 81 | 20231204 | 184100 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 82 | 20231204 | 184000 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 83 | 20231204 | 183900 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 84 | 20231204 | 183800 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 85 | 20231204 | 183700 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 86 | 20231204 | 183600 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 87 | 20231204 | 183500 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 88 | 20231204 | 183400 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 89 | 20231204 | 183300 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 90 | 20231204 | 183200 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 91 | 20231204 | 183100 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 92 | 20231204 | 183000 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 4487 |
| 93 | 20231204 | 182900 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 94 | 20231204 | 182800 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 95 | 20231204 | 182700 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 96 | 20231204 | 182600 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 97 | 20231204 | 182500 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 98 | 20231204 | 182400 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 99 | 20231204 | 182300 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 100 | 20231204 | 182200 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 101 | 20231204 | 182100 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 102 | 20231204 | 182000 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 103 | 20231204 | 181900 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 104 | 20231204 | 181800 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 105 | 20231204 | 181700 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 106 | 20231204 | 181600 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 107 | 20231204 | 181500 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 108 | 20231204 | 181400 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 109 | 20231204 | 181300 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 110 | 20231204 | 181200 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 111 | 20231204 | 181100 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 112 | 20231204 | 181000 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 113 | 20231204 | 180900 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 114 | 20231204 | 180800 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 115 | 20231204 | 180700 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 116 | 20231204 | 180600 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 117 | 20231204 | 180500 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 118 | 20231204 | 180400 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 119 | 20231204 | 180300 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 120 | 20231204 | 180200 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 121 | 20231204 | 180100 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 122 | 20231204 | 180000 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 4487 |
| 123 | 20231204 | 175900 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 124 | 20231204 | 175800 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 125 | 20231204 | 175700 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 126 | 20231204 | 175600 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 127 | 20231204 | 175500 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 128 | 20231204 | 175400 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 129 | 20231204 | 175300 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 130 | 20231204 | 175200 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 131 | 20231204 | 175100 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 132 | 20231204 | 175000 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 133 | 20231204 | 174900 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 134 | 20231204 | 174800 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 135 | 20231204 | 174700 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 136 | 20231204 | 174600 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 137 | 20231204 | 174500 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 138 | 20231204 | 174400 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 139 | 20231204 | 174300 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 140 | 20231204 | 174200 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 141 | 20231204 | 174100 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 142 | 20231204 | 174000 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 143 | 20231204 | 173900 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 144 | 20231204 | 173800 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 145 | 20231204 | 173700 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 146 | 20231204 | 173600 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 147 | 20231204 | 173500 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 148 | 20231204 | 173400 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 149 | 20231204 | 173300 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 150 | 20231204 | 173200 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 151 | 20231204 | 173100 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 152 | 20231204 | 173000 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 4487 |
| 153 | 20231204 | 172900 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 154 | 20231204 | 172800 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 155 | 20231204 | 172700 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 156 | 20231204 | 172600 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 157 | 20231204 | 172500 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 158 | 20231204 | 172400 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 159 | 20231204 | 172300 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 160 | 20231204 | 172200 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 161 | 20231204 | 172100 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 162 | 20231204 | 172000 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 163 | 20231204 | 171900 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 164 | 20231204 | 171800 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 165 | 20231204 | 171700 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 166 | 20231204 | 171600 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 167 | 20231204 | 171500 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 168 | 20231204 | 171400 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 169 | 20231204 | 171300 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 170 | 20231204 | 171200 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 171 | 20231204 | 171100 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 172 | 20231204 | 171000 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 173 | 20231204 | 170900 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 174 | 20231204 | 170800 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 175 | 20231204 | 170700 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 176 | 20231204 | 170600 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 177 | 20231204 | 170500 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 178 | 20231204 | 170400 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 179 | 20231204 | 170300 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 180 | 20231204 | 170200 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 181 | 20231204 | 170100 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 182 | 20231204 | 170000 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 4487 |
| 183 | 20231204 | 165900 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 184 | 20231204 | 165800 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 185 | 20231204 | 165700 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 186 | 20231204 | 165600 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 187 | 20231204 | 165500 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 188 | 20231204 | 165400 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 189 | 20231204 | 165300 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 190 | 20231204 | 165200 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 191 | 20231204 | 165100 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 192 | 20231204 | 165000 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 193 | 20231204 | 164900 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 194 | 20231204 | 164800 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 195 | 20231204 | 164700 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 196 | 20231204 | 164600 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 197 | 20231204 | 164500 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 198 | 20231204 | 164400 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 199 | 20231204 | 164300 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 200 | 20231204 | 164200 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 201 | 20231204 | 164100 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 202 | 20231204 | 164000 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 203 | 20231204 | 163900 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 204 | 20231204 | 163800 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 205 | 20231204 | 163700 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 206 | 20231204 | 163600 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 207 | 20231204 | 163500 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 208 | 20231204 | 163400 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 209 | 20231204 | 163300 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 210 | 20231204 | 163200 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 211 | 20231204 | 163100 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 212 | 20231204 | 163000 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 4487 |
| 213 | 20231204 | 162900 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 214 | 20231204 | 162800 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 215 | 20231204 | 162700 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 216 | 20231204 | 162600 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 217 | 20231204 | 162500 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 218 | 20231204 | 162400 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 219 | 20231204 | 162300 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 220 | 20231204 | 162200 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 221 | 20231204 | 162100 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 222 | 20231204 | 162000 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 223 | 20231204 | 161900 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 224 | 20231204 | 161800 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 225 | 20231204 | 161700 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 226 | 20231204 | 161600 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 227 | 20231204 | 161500 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 228 | 20231204 | 161400 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 229 | 20231204 | 161300 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 230 | 20231204 | 161200 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 231 | 20231204 | 161100 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 232 | 20231204 | 161000 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 233 | 20231204 | 160900 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 234 | 20231204 | 160800 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 235 | 20231204 | 160700 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 236 | 20231204 | 160600 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 237 | 20231204 | 160500 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 238 | 20231204 | 160400 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 239 | 20231204 | 160300 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 240 | 20231204 | 160200 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 241 | 20231204 | 160100 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 242 | 20231204 | 160000 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 4487 |
| 243 | 20231204 | 155900 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 244 | 20231204 | 155800 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 245 | 20231204 | 155700 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 246 | 20231204 | 155600 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 247 | 20231204 | 155500 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 248 | 20231204 | 155400 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 249 | 20231204 | 155300 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 250 | 20231204 | 155200 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 251 | 20231204 | 155100 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 252 | 20231204 | 155000 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 253 | 20231204 | 154900 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 254 | 20231204 | 154800 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 255 | 20231204 | 154700 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 256 | 20231204 | 154600 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 257 | 20231204 | 154500 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 258 | 20231204 | 154400 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 259 | 20231204 | 154300 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 260 | 20231204 | 154200 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 261 | 20231204 | 154100 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 262 | 20231204 | 154000 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 263 | 20231204 | 153900 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 264 | 20231204 | 153800 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 265 | 20231204 | 153700 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 266 | 20231204 | 153600 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 267 | 20231204 | 153500 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 268 | 20231204 | 153400 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 269 | 20231204 | 153300 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 270 | 20231204 | 153200 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 271 | 20231204 | 153100 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 0 |
| 272 | 20231204 | 153000 | 8900807850 | 28200 | 28200 | 28200 | 28200 | 8974 |
| 273 | 20231204 | 152900 | 8774274450 | 28200 | 28200 | 28200 | 28200 | 0 |
| 274 | 20231204 | 152800 | 8774274450 | 28200 | 28200 | 28200 | 28200 | 0 |
| 275 | 20231204 | 152700 | 8774274450 | 28200 | 28200 | 28200 | 28200 | 0 |
| 276 | 20231204 | 152600 | 8774274450 | 28200 | 28200 | 28200 | 28200 | 0 |
| 277 | 20231204 | 152500 | 8774274450 | 28200 | 28200 | 28200 | 28200 | 0 |
| 278 | 20231204 | 152400 | 8774274450 | 28200 | 28200 | 28200 | 28200 | 0 |
| 279 | 20231204 | 152300 | 8774274450 | 28200 | 28200 | 28200 | 28200 | 0 |
| 280 | 20231204 | 152200 | 8774274450 | 28200 | 28200 | 28200 | 28200 | 0 |
| 281 | 20231204 | 152100 | 8774274450 | 28200 | 28200 | 28200 | 28200 | 0 |
| 282 | 20231204 | 152000 | 8774274450 | 28200 | 28200 | 28200 | 28200 | 0 |
| 283 | 20231204 | 151900 | 8774274450 | 28200 | 28200 | 28200 | 28150 | 1164 |
| 284 | 20231204 | 151800 | 8741467950 | 28200 | 28150 | 28200 | 28150 | 1208 |
| 285 | 20231204 | 151700 | 8707443800 | 28200 | 28250 | 28250 | 28150 | 650 |
| 286 | 20231204 | 151600 | 8689106650 | 28250 | 28250 | 28250 | 28200 | 824 |
| 287 | 20231204 | 151500 | 8665829050 | 28200 | 28250 | 28250 | 28150 | 411 |
| 288 | 20231204 | 151400 | 8654248000 | 28200 | 28200 | 28250 | 28200 | 204 |
| 289 | 20231204 | 151300 | 8648494350 | 28200 | 28250 | 28250 | 28200 | 421 |
| 290 | 20231204 | 151200 | 8636610750 | 28250 | 28250 | 28250 | 28200 | 97 |
| 291 | 20231204 | 151100 | 8633870550 | 28250 | 28150 | 28250 | 28150 | 1268 |
| 292 | 20231204 | 151000 | 8598113450 | 28150 | 28200 | 28200 | 28150 | 289 |
| 293 | 20231204 | 150900 | 8589969600 | 28150 | 28150 | 28200 | 28150 | 500 |
| 294 | 20231204 | 150800 | 8575890400 | 28150 | 28200 | 28200 | 28150 | 456 |
| 295 | 20231204 | 150700 | 8563053500 | 28150 | 28150 | 28200 | 28150 | 227 |
| 296 | 20231204 | 150600 | 8556659600 | 28150 | 28200 | 28200 | 28150 | 506 |
| 297 | 20231204 | 150500 | 8542407700 | 28200 | 28150 | 28200 | 28150 | 67 |
| 298 | 20231204 | 150400 | 8540520100 | 28150 | 28150 | 28200 | 28150 | 540 |
| 299 | 20231204 | 150300 | 8525318600 | 28150 | 28150 | 28200 | 28150 | 274 |
| 300 | 20231204 | 150200 | 8517604000 | 28150 | 28150 | 28200 | 28150 | 783 |
| 301 | 20231204 | 150100 | 8495553800 | 28150 | 28150 | 28200 | 28150 | 170 |
| 302 | 20231204 | 150000 | 8490761100 | 28200 | 28200 | 28200 | 28150 | 64 |
| 303 | 20231204 | 145900 | 8488956450 | 28200 | 28150 | 28200 | 28150 | 144 |
| 304 | 20231204 | 145800 | 8484895850 | 28200 | 28150 | 28200 | 28150 | 372 |
| 305 | 20231204 | 145700 | 8474407050 | 28200 | 28200 | 28200 | 28150 | 116 |
| 306 | 20231204 | 145600 | 8471138800 | 28200 | 28200 | 28200 | 28150 | 163 |
| 307 | 20231204 | 145500 | 8466544600 | 28200 | 28150 | 28250 | 28150 | 1461 |
| 308 | 20231204 | 145400 | 8425339250 | 28200 | 28150 | 28200 | 28150 | 351 |
| 309 | 20231204 | 145300 | 8415457100 | 28150 | 28150 | 28150 | 28150 | 121 |
| 310 | 20231204 | 145200 | 8412050950 | 28150 | 28150 | 28150 | 28100 | 221 |
| 311 | 20231204 | 145100 | 8405832800 | 28150 | 28150 | 28150 | 28150 | 89 |
| 312 | 20231204 | 145000 | 8403327450 | 28150 | 28150 | 28250 | 28100 | 182 |
| 313 | 20231204 | 144900 | 8398199750 | 28200 | 28200 | 28200 | 28200 | 334 |
| 314 | 20231204 | 144800 | 8388780950 | 28200 | 28150 | 28200 | 28150 | 226 |
| 315 | 20231204 | 144700 | 8382410650 | 28150 | 28100 | 28150 | 28100 | 441 |
| 316 | 20231204 | 144600 | 8370016350 | 28100 | 28100 | 28100 | 28100 | 330 |
| 317 | 20231204 | 144500 | 8360743350 | 28100 | 28150 | 28150 | 28050 | 1420 |
| 318 | 20231204 | 144400 | 8320839900 | 28150 | 28200 | 28200 | 28150 | 1045 |
| 319 | 20231204 | 144300 | 8291383350 | 28250 | 28250 | 28250 | 28250 | 126 |
| 320 | 20231204 | 144200 | 8287823850 | 28250 | 28250 | 28250 | 28250 | 45 |
| 321 | 20231204 | 144100 | 8286552600 | 28250 | 28150 | 28250 | 28150 | 536 |
| 322 | 20231204 | 144000 | 8271452000 | 28150 | 28100 | 28150 | 28100 | 851 |
| 323 | 20231204 | 143900 | 8247522700 | 28150 | 28150 | 28150 | 28150 | 401 |
| 324 | 20231204 | 143800 | 8236234550 | 28150 | 28150 | 28150 | 28100 | 555 |
| 325 | 20231204 | 143700 | 8220617450 | 28150 | 28250 | 28250 | 28150 | 340 |
| 326 | 20231204 | 143600 | 8211040750 | 28250 | 28300 | 28300 | 28200 | 819 |
| 327 | 20231204 | 143500 | 8187906450 | 28300 | 28300 | 28300 | 28300 | 278 |
| 328 | 20231204 | 143400 | 8180039050 | 28300 | 28300 | 28300 | 28300 | 140 |
| 329 | 20231204 | 143300 | 8176077050 | 28250 | 28300 | 28300 | 28250 | 193 |
| 330 | 20231204 | 143200 | 8170616150 | 28300 | 28300 | 28350 | 28250 | 317 |
| 331 | 20231204 | 143100 | 8161648250 | 28300 | 28300 | 28400 | 28300 | 663 |
| 332 | 20231204 | 143000 | 8142861000 | 28350 | 28250 | 28450 | 28250 | 4221 |
| 333 | 20231204 | 142900 | 8023200050 | 28250 | 28250 | 28250 | 28250 | 189 |
| 334 | 20231204 | 142800 | 8017860800 | 28250 | 28250 | 28250 | 28200 | 705 |
| 335 | 20231204 | 142700 | 7997952050 | 28250 | 28250 | 28250 | 28200 | 187 |
| 336 | 20231204 | 142600 | 7992669350 | 28300 | 28250 | 28300 | 28200 | 238 |
| 337 | 20231204 | 142500 | 7985946550 | 28250 | 28300 | 28300 | 28200 | 682 |
| 338 | 20231204 | 142400 | 7966681050 | 28250 | 28200 | 28300 | 28200 | 772 |
| 339 | 20231204 | 142300 | 7944881900 | 28200 | 28200 | 28200 | 28150 | 404 |
| 340 | 20231204 | 142200 | 7933495200 | 28150 | 28150 | 28150 | 28100 | 337 |
| 341 | 20231204 | 142100 | 7924017450 | 28150 | 28100 | 28150 | 28050 | 496 |
| 342 | 20231204 | 142000 | 7910078900 | 28100 | 28200 | 28200 | 28100 | 367 |
| 343 | 20231204 | 141900 | 7899762300 | 28150 | 28150 | 28150 | 28050 | 1485 |
| 344 | 20231204 | 141800 | 7858019250 | 28150 | 28100 | 28150 | 28050 | 1451 |
| 345 | 20231204 | 141700 | 7817244050 | 28050 | 28100 | 28100 | 28050 | 209 |
| 346 | 20231204 | 141600 | 7811371850 | 28100 | 28100 | 28100 | 28050 | 145 |
| 347 | 20231204 | 141500 | 7807298550 | 28100 | 28150 | 28150 | 28050 | 1019 |
| 348 | 20231204 | 141400 | 7778657500 | 28150 | 28200 | 28200 | 28100 | 108 |
| 349 | 20231204 | 141300 | 7775614550 | 28200 | 28200 | 28200 | 28150 | 570 |
| 350 | 20231204 | 141200 | 7759567150 | 28150 | 28200 | 28200 | 28150 | 218 |
| 351 | 20231204 | 141100 | 7753429150 | 28200 | 28200 | 28200 | 28150 | 204 |
| 352 | 20231204 | 141000 | 7747676650 | 28200 | 28150 | 28200 | 28150 | 244 |
| 353 | 20231204 | 140900 | 7740806450 | 28200 | 28150 | 28200 | 28100 | 480 |
| 354 | 20231204 | 140800 | 7727290450 | 28200 | 28200 | 28200 | 28150 | 301 |
| 355 | 20231204 | 140700 | 7718808450 | 28150 | 28150 | 28200 | 28150 | 524 |
| 356 | 20231204 | 140600 | 7704051650 | 28200 | 28250 | 28250 | 28150 | 119 |
| 357 | 20231204 | 140500 | 7700698600 | 28250 | 28200 | 28250 | 28150 | 956 |
| 358 | 20231204 | 140400 | 7673736300 | 28200 | 28200 | 28200 | 28150 | 473 |
| 359 | 20231204 | 140300 | 7660398900 | 28200 | 28150 | 28200 | 28150 | 548 |
| 360 | 20231204 | 140200 | 7644972100 | 28150 | 28150 | 28150 | 28100 | 495 |
| 361 | 20231204 | 140100 | 7631038150 | 28150 | 28100 | 28150 | 28100 | 54 |
| 362 | 20231204 | 140000 | 7629518450 | 28150 | 28150 | 28150 | 28100 | 96 |
| 363 | 20231204 | 135900 | 7626816200 | 28150 | 28100 | 28150 | 28100 | 1957 |
| 364 | 20231204 | 135800 | 7571793600 | 28100 | 28100 | 28100 | 28100 | 395 |
| 365 | 20231204 | 135700 | 7560694100 | 28100 | 28100 | 28100 | 28050 | 82 |
| 366 | 20231204 | 135600 | 7558390150 | 28100 | 28150 | 28150 | 28100 | 456 |
| 367 | 20231204 | 135500 | 7545575150 | 28100 | 28150 | 28150 | 28100 | 242 |
| 368 | 20231204 | 135400 | 7538768300 | 28150 | 28150 | 28200 | 28150 | 716 |
| 369 | 20231204 | 135300 | 7518611950 | 28200 | 28200 | 28200 | 28150 | 149 |
| 370 | 20231204 | 135200 | 7514410200 | 28200 | 28250 | 28250 | 28200 | 180 |
| 371 | 20231204 | 135100 | 7509331700 | 28200 | 28200 | 28200 | 28150 | 589 |
| 372 | 20231204 | 135000 | 7492722150 | 28200 | 28200 | 28200 | 28150 | 93 |
| 373 | 20231204 | 134900 | 7490099850 | 28200 | 28200 | 28200 | 28150 | 157 |
| 374 | 20231204 | 134800 | 7485672800 | 28200 | 28200 | 28200 | 28200 | 194 |
| 375 | 20231204 | 134700 | 7480202000 | 28200 | 28250 | 28250 | 28150 | 350 |
| 376 | 20231204 | 134600 | 7470332150 | 28300 | 28300 | 28300 | 28200 | 108 |
| 377 | 20231204 | 134500 | 7467277850 | 28200 | 28300 | 28300 | 28200 | 255 |
| 378 | 20231204 | 134400 | 7460067900 | 28250 | 28250 | 28250 | 28200 | 576 |
| 379 | 20231204 | 134300 | 7443796200 | 28250 | 28250 | 28250 | 28200 | 306 |
| 380 | 20231204 | 134200 | 7435158700 | 28250 | 28150 | 28250 | 28150 | 413 |
| 381 | 20231204 | 134100 | 7423519300 | 28150 | 28150 | 28150 | 28150 | 1102 |
| 382 | 20231204 | 134000 | 7392498000 | 28150 | 28100 | 28150 | 28100 | 436 |
| 383 | 20231204 | 133900 | 7380240800 | 28100 | 28150 | 28150 | 28100 | 674 |
| 384 | 20231204 | 133800 | 7361298800 | 28150 | 28150 | 28150 | 28100 | 295 |
| 385 | 20231204 | 133700 | 7352994850 | 28150 | 28150 | 28150 | 28100 | 167 |
| 386 | 20231204 | 133600 | 7348294100 | 28150 | 28150 | 28150 | 28100 | 369 |
| 387 | 20231204 | 133500 | 7337924200 | 28150 | 28150 | 28150 | 28100 | 373 |
| 388 | 20231204 | 133400 | 7327437000 | 28150 | 28100 | 28150 | 28100 | 1144 |
| 389 | 20231204 | 133300 | 7295233500 | 28150 | 28150 | 28150 | 28100 | 221 |
| 390 | 20231204 | 133200 | 7289015300 | 28150 | 28050 | 28150 | 28050 | 359 |
| 391 | 20231204 | 133100 | 7278927700 | 28100 | 28100 | 28100 | 28050 | 271 |
| 392 | 20231204 | 133000 | 7271320100 | 28050 | 28050 | 28100 | 28050 | 1418 |
| 393 | 20231204 | 132900 | 7231542600 | 28050 | 28000 | 28050 | 27950 | 553 |
| 394 | 20231204 | 132800 | 7216033900 | 27950 | 28000 | 28050 | 27950 | 903 |
| 395 | 20231204 | 132700 | 7190754150 | 28000 | 27900 | 28000 | 27900 | 1772 |
| 396 | 20231204 | 132600 | 7141204900 | 27950 | 27950 | 27950 | 27900 | 165 |
| 397 | 20231204 | 132500 | 7136593200 | 27950 | 27950 | 27950 | 27900 | 119 |
| 398 | 20231204 | 132400 | 7133270450 | 27950 | 27900 | 27950 | 27900 | 319 |
| 399 | 20231204 | 132300 | 7124368600 | 27950 | 27950 | 27950 | 27900 | 593 |
| 400 | 20231204 | 132200 | 7107813450 | 27950 | 27950 | 27950 | 27900 | 151 |
| 401 | 20231204 | 132100 | 7103595000 | 27900 | 28000 | 28000 | 27900 | 392 |
| 402 | 20231204 | 132000 | 7092638050 | 28000 | 28000 | 28000 | 27950 | 135 |
| 403 | 20231204 | 131900 | 7088858350 | 28000 | 27950 | 28000 | 27950 | 536 |
| 404 | 20231204 | 131800 | 7073862800 | 28000 | 28000 | 28000 | 27950 | 54 |
| 405 | 20231204 | 131700 | 7072351650 | 28000 | 28000 | 28000 | 27950 | 177 |
| 406 | 20231204 | 131600 | 7067398700 | 27950 | 28000 | 28000 | 27950 | 353 |
| 407 | 20231204 | 131500 | 7057525000 | 27950 | 28000 | 28000 | 27950 | 398 |
| 408 | 20231204 | 131400 | 7046391250 | 28000 | 28000 | 28000 | 28000 | 81 |
| 409 | 20231204 | 131300 | 7044123250 | 28000 | 28000 | 28000 | 27950 | 500 |
| 410 | 20231204 | 131200 | 7030131350 | 28000 | 28050 | 28050 | 27950 | 969 |
| 411 | 20231204 | 131100 | 7002994550 | 28050 | 28050 | 28050 | 28000 | 499 |
| 412 | 20231204 | 131000 | 6989017150 | 28050 | 28000 | 28050 | 28000 | 33 |
| 413 | 20231204 | 130900 | 6988091800 | 28050 | 28000 | 28050 | 28000 | 463 |
| 414 | 20231204 | 130800 | 6975119750 | 28050 | 28050 | 28050 | 28000 | 572 |
| 415 | 20231204 | 130700 | 6959075500 | 28100 | 28100 | 28150 | 28050 | 1196 |
| 416 | 20231204 | 130600 | 6925467800 | 28150 | 28150 | 28150 | 28100 | 184 |
| 417 | 20231204 | 130500 | 6920290950 | 28150 | 28150 | 28150 | 28100 | 499 |
| 418 | 20231204 | 130400 | 6906246600 | 28100 | 28100 | 28150 | 28100 | 103 |
| 419 | 20231204 | 130300 | 6903350050 | 28150 | 28100 | 28150 | 28100 | 1290 |
| 420 | 20231204 | 130200 | 6867093900 | 28100 | 28100 | 28100 | 28050 | 316 |
| 421 | 20231204 | 130100 | 6858223300 | 28100 | 28050 | 28100 | 28000 | 659 |
| 422 | 20231204 | 130000 | 6839737200 | 28050 | 28050 | 28050 | 28000 | 115 |
| 423 | 20231204 | 125900 | 6836511500 | 28050 | 28050 | 28050 | 28000 | 131 |
| 424 | 20231204 | 125800 | 6832838150 | 28050 | 28050 | 28050 | 28000 | 80 |
| 425 | 20231204 | 125700 | 6830594450 | 28050 | 28050 | 28050 | 28050 | 215 |
| 426 | 20231204 | 125600 | 6824563700 | 28000 | 28100 | 28100 | 28000 | 54 |
| 427 | 20231204 | 125500 | 6823047900 | 28050 | 28100 | 28100 | 28050 | 516 |
| 428 | 20231204 | 125400 | 6808563250 | 28100 | 28050 | 28100 | 28050 | 497 |
| 429 | 20231204 | 125300 | 6794619550 | 28050 | 28050 | 28050 | 28000 | 182 |
| 430 | 20231204 | 125200 | 6789514650 | 28050 | 28050 | 28050 | 28000 | 502 |
| 431 | 20231204 | 125100 | 6775433850 | 28050 | 28050 | 28050 | 28000 | 215 |
| 432 | 20231204 | 125000 | 6769403400 | 28000 | 28050 | 28050 | 28000 | 440 |
| 433 | 20231204 | 124900 | 6757071300 | 28050 | 28000 | 28050 | 28000 | 545 |
| 434 | 20231204 | 124800 | 6741808100 | 28000 | 28000 | 28000 | 28000 | 102 |
| 435 | 20231204 | 124700 | 6738952100 | 27950 | 28000 | 28000 | 27950 | 159 |
| 436 | 20231204 | 124600 | 6734501000 | 28000 | 27950 | 28000 | 27950 | 270 |
| 437 | 20231204 | 124500 | 6726945750 | 27950 | 28000 | 28000 | 27950 | 225 |
| 438 | 20231204 | 124400 | 6720650800 | 28000 | 27950 | 28000 | 27900 | 1254 |
| 439 | 20231204 | 124300 | 6685547750 | 27950 | 27950 | 28000 | 27950 | 183 |
| 440 | 20231204 | 124200 | 6680432000 | 27900 | 27900 | 27950 | 27900 | 618 |
| 441 | 20231204 | 124100 | 6663160600 | 27950 | 27900 | 27950 | 27900 | 192 |
| 442 | 20231204 | 124000 | 6657796000 | 27950 | 27900 | 27950 | 27900 | 502 |
| 443 | 20231204 | 123900 | 6643789500 | 27900 | 27900 | 27950 | 27850 | 1915 |
| 444 | 20231204 | 123800 | 6590385600 | 27950 | 27950 | 27950 | 27900 | 571 |
| 445 | 20231204 | 123700 | 6574439000 | 27950 | 28000 | 28000 | 27900 | 2992 |
| 446 | 20231204 | 123600 | 6490837150 | 28000 | 28050 | 28050 | 28000 | 974 |
| 447 | 20231204 | 123500 | 6463556250 | 28000 | 28050 | 28050 | 28000 | 92 |
| 448 | 20231204 | 123400 | 6460977050 | 28050 | 28000 | 28050 | 27950 | 408 |
| 449 | 20231204 | 123300 | 6449541150 | 28000 | 28000 | 28000 | 27950 | 297 |
| 450 | 20231204 | 123200 | 6441227850 | 28050 | 28000 | 28050 | 28000 | 390 |
| 451 | 20231204 | 123100 | 6430299250 | 28050 | 28050 | 28050 | 28000 | 604 |
| 452 | 20231204 | 123000 | 6413384550 | 28000 | 28000 | 28050 | 28000 | 386 |
| 453 | 20231204 | 122900 | 6402572650 | 28000 | 28000 | 28050 | 28000 | 2080 |
| 454 | 20231204 | 122800 | 6344326600 | 28050 | 28050 | 28050 | 28000 | 1133 |
| 455 | 20231204 | 122700 | 6312566050 | 28050 | 28150 | 28150 | 28050 | 839 |
| 456 | 20231204 | 122600 | 6289002700 | 28150 | 28150 | 28150 | 28100 | 647 |
| 457 | 20231204 | 122500 | 6270818400 | 28150 | 28200 | 28200 | 28150 | 290 |
| 458 | 20231204 | 122400 | 6262646350 | 28150 | 28200 | 28200 | 28150 | 1306 |
| 459 | 20231204 | 122300 | 6225880150 | 28200 | 28200 | 28200 | 28150 | 243 |
| 460 | 20231204 | 122200 | 6219034900 | 28200 | 28250 | 28250 | 28200 | 887 |
| 461 | 20231204 | 122100 | 6194012700 | 28250 | 28250 | 28250 | 28200 | 189 |
| 462 | 20231204 | 122000 | 6188673750 | 28250 | 28250 | 28250 | 28200 | 71 |
| 463 | 20231204 | 121900 | 6186668300 | 28250 | 28250 | 28250 | 28200 | 255 |
| 464 | 20231204 | 121800 | 6179475550 | 28200 | 28200 | 28250 | 28150 | 1919 |
| 465 | 20231204 | 121700 | 6125356800 | 28250 | 28300 | 28300 | 28200 | 962 |
| 466 | 20231204 | 121600 | 6098207400 | 28300 | 28300 | 28300 | 28300 | 21 |
| 467 | 20231204 | 121500 | 6097613100 | 28300 | 28250 | 28300 | 28250 | 310 |
| 468 | 20231204 | 121400 | 6088852700 | 28250 | 28250 | 28250 | 28200 | 233 |
| 469 | 20231204 | 121300 | 6082270800 | 28250 | 28250 | 28300 | 28250 | 326 |
| 470 | 20231204 | 121200 | 6073055550 | 28250 | 28250 | 28250 | 28200 | 218 |
| 471 | 20231204 | 121100 | 6066905700 | 28300 | 28250 | 28300 | 28250 | 95 |
| 472 | 20231204 | 121000 | 6064220300 | 28250 | 28250 | 28300 | 28200 | 505 |
| 473 | 20231204 | 120900 | 6049950850 | 28250 | 28250 | 28250 | 28250 | 13 |
| 474 | 20231204 | 120800 | 6049583600 | 28250 | 28250 | 28250 | 28200 | 65 |
| 475 | 20231204 | 120700 | 6047747650 | 28250 | 28200 | 28300 | 28200 | 222 |
| 476 | 20231204 | 120600 | 6041473900 | 28250 | 28250 | 28250 | 28200 | 1051 |
| 477 | 20231204 | 120500 | 6011832900 | 28250 | 28250 | 28250 | 28150 | 273 |
| 478 | 20231204 | 120400 | 6004132100 | 28250 | 28250 | 28300 | 28200 | 589 |
| 479 | 20231204 | 120300 | 5987518500 | 28250 | 28300 | 28300 | 28200 | 2005 |
| 480 | 20231204 | 120200 | 5930955950 | 28300 | 28300 | 28300 | 28250 | 152 |
| 481 | 20231204 | 120100 | 5926659500 | 28300 | 28350 | 28350 | 28250 | 623 |
| 482 | 20231204 | 120000 | 5909024700 | 28350 | 28350 | 28350 | 28300 | 164 |
| 483 | 20231204 | 115900 | 5904375600 | 28350 | 28350 | 28350 | 28300 | 420 |
| 484 | 20231204 | 115800 | 5892472350 | 28350 | 28350 | 28350 | 28300 | 589 |
| 485 | 20231204 | 115700 | 5875774500 | 28350 | 28350 | 28350 | 28350 | 459 |
| 486 | 20231204 | 115600 | 5862761850 | 28350 | 28400 | 28400 | 28300 | 979 |
| 487 | 20231204 | 115500 | 5835007350 | 28400 | 28400 | 28500 | 28350 | 181 |
| 488 | 20231204 | 115400 | 5829864850 | 28500 | 28400 | 28500 | 28400 | 849 |
| 489 | 20231204 | 115300 | 5805720850 | 28400 | 28400 | 28450 | 28400 | 1548 |
| 490 | 20231204 | 115200 | 5761703500 | 28400 | 28400 | 28450 | 28350 | 621 |
| 491 | 20231204 | 115100 | 5744083900 | 28400 | 28400 | 28400 | 28350 | 814 |
| 492 | 20231204 | 115000 | 5720966950 | 28400 | 28350 | 28400 | 28300 | 2284 |
| 493 | 20231204 | 114900 | 5656226950 | 28350 | 28350 | 28350 | 28300 | 298 |
| 494 | 20231204 | 114800 | 5647780400 | 28350 | 28350 | 28350 | 28300 | 87 |
| 495 | 20231204 | 114700 | 5645314200 | 28350 | 28350 | 28350 | 28350 | 36 |
| 496 | 20231204 | 114600 | 5644293600 | 28350 | 28300 | 28350 | 28300 | 538 |
| 497 | 20231204 | 114500 | 5629064600 | 28300 | 28300 | 28300 | 28250 | 519 |
| 498 | 20231204 | 114400 | 5614377100 | 28250 | 28300 | 28300 | 28250 | 520 |
| 499 | 20231204 | 114300 | 5599684450 | 28300 | 28300 | 28350 | 28300 | 296 |
| 500 | 20231204 | 114200 | 5591306900 | 28350 | 28350 | 28350 | 28300 | 85 |
| 501 | 20231204 | 114100 | 5588897400 | 28300 | 28300 | 28300 | 28250 | 217 |
| 502 | 20231204 | 114000 | 5582756600 | 28300 | 28300 | 28300 | 28300 | 125 |
| 503 | 20231204 | 113900 | 5579219100 | 28300 | 28250 | 28300 | 28250 | 569 |
| 504 | 20231204 | 113800 | 5563122550 | 28300 | 28300 | 28300 | 28250 | 131 |
| 505 | 20231204 | 113700 | 5559416100 | 28300 | 28200 | 28300 | 28200 | 552 |
| 506 | 20231204 | 113600 | 5543821900 | 28250 | 28250 | 28250 | 28200 | 672 |
| 507 | 20231204 | 113500 | 5524843250 | 28250 | 28250 | 28250 | 28250 | 202 |
| 508 | 20231204 | 113400 | 5519136750 | 28250 | 28250 | 28250 | 28200 | 193 |
| 509 | 20231204 | 113300 | 5513684800 | 28250 | 28200 | 28250 | 28200 | 46 |
| 510 | 20231204 | 113200 | 5512386550 | 28200 | 28200 | 28250 | 28200 | 164 |
| 511 | 20231204 | 113100 | 5507757800 | 28200 | 28200 | 28200 | 28150 | 504 |
| 512 | 20231204 | 113000 | 5493547900 | 28200 | 28250 | 28250 | 28150 | 419 |
| 513 | 20231204 | 112900 | 5481731800 | 28200 | 28250 | 28250 | 28200 | 329 |
| 514 | 20231204 | 112800 | 5472442800 | 28250 | 28250 | 28250 | 28250 | 227 |
| 515 | 20231204 | 112700 | 5466030050 | 28250 | 28250 | 28250 | 28200 | 376 |
| 516 | 20231204 | 112600 | 5455420200 | 28250 | 28200 | 28300 | 28200 | 891 |
| 517 | 20231204 | 112500 | 5430249700 | 28250 | 28300 | 28300 | 28200 | 1150 |
| 518 | 20231204 | 112400 | 5397715400 | 28350 | 28350 | 28350 | 28300 | 265 |
| 519 | 20231204 | 112300 | 5390203450 | 28350 | 28300 | 28350 | 28300 | 2569 |
| 520 | 20231204 | 112200 | 5317492850 | 28300 | 28300 | 28300 | 28250 | 130 |
| 521 | 20231204 | 112100 | 5313814150 | 28250 | 28250 | 28250 | 28200 | 1025 |
| 522 | 20231204 | 112000 | 5284858150 | 28250 | 28300 | 28300 | 28200 | 102 |
| 523 | 20231204 | 111900 | 5281973650 | 28300 | 28250 | 28300 | 28250 | 318 |
| 524 | 20231204 | 111800 | 5272984350 | 28250 | 28250 | 28300 | 28200 | 366 |
| 525 | 20231204 | 111700 | 5262649400 | 28250 | 28250 | 28300 | 28250 | 273 |
| 526 | 20231204 | 111600 | 5254935800 | 28300 | 28300 | 28300 | 28250 | 703 |
| 527 | 20231204 | 111500 | 5235043450 | 28250 | 28250 | 28300 | 28250 | 105 |
| 528 | 20231204 | 111400 | 5232074050 | 28250 | 28300 | 28300 | 28250 | 73 |
| 529 | 20231204 | 111300 | 5230009200 | 28250 | 28250 | 28300 | 28200 | 263 |
| 530 | 20231204 | 111200 | 5222575200 | 28200 | 28250 | 28300 | 28200 | 862 |
| 531 | 20231204 | 111100 | 5198256750 | 28200 | 28300 | 28300 | 28200 | 623 |
| 532 | 20231204 | 111000 | 5180676550 | 28250 | 28300 | 28300 | 28250 | 74 |
| 533 | 20231204 | 110900 | 5178582750 | 28300 | 28250 | 28300 | 28200 | 295 |
| 534 | 20231204 | 110800 | 5170247350 | 28250 | 28250 | 28250 | 28250 | 1003 |
| 535 | 20231204 | 110700 | 5141912600 | 28250 | 28250 | 28250 | 28200 | 253 |
| 536 | 20231204 | 110600 | 5134770650 | 28250 | 28200 | 28250 | 28200 | 118 |
| 537 | 20231204 | 110500 | 5131437650 | 28250 | 28200 | 28250 | 28150 | 852 |
| 538 | 20231204 | 110400 | 5107412550 | 28200 | 28200 | 28250 | 28200 | 524 |
| 539 | 20231204 | 110300 | 5092634700 | 28200 | 28200 | 28200 | 28200 | 190 |
| 540 | 20231204 | 110200 | 5087276700 | 28200 | 28250 | 28250 | 28150 | 680 |
| 541 | 20231204 | 110100 | 5068104300 | 28250 | 28250 | 28250 | 28250 | 298 |
| 542 | 20231204 | 110000 | 5059685800 | 28250 | 28250 | 28250 | 28200 | 481 |
| 543 | 20231204 | 105900 | 5046119200 | 28250 | 28200 | 28250 | 28200 | 457 |
| 544 | 20231204 | 105800 | 5033223950 | 28200 | 28200 | 28300 | 28150 | 355 |
| 545 | 20231204 | 105700 | 5023207950 | 28200 | 28250 | 28250 | 28150 | 1445 |
| 546 | 20231204 | 105600 | 4982493900 | 28250 | 28250 | 28250 | 28150 | 364 |
| 547 | 20231204 | 105500 | 4972225750 | 28200 | 28250 | 28300 | 28200 | 2065 |
| 548 | 20231204 | 105400 | 4913967550 | 28250 | 28350 | 28350 | 28250 | 3325 |
| 549 | 20231204 | 105300 | 4819959200 | 28400 | 28350 | 28400 | 28350 | 244 |
| 550 | 20231204 | 105200 | 4813036900 | 28350 | 28400 | 28450 | 28350 | 933 |
| 551 | 20231204 | 105100 | 4786542500 | 28400 | 28450 | 28450 | 28400 | 149 |
| 552 | 20231204 | 105000 | 4782304750 | 28450 | 28450 | 28450 | 28400 | 418 |
| 553 | 20231204 | 104900 | 4770413050 | 28450 | 28450 | 28450 | 28450 | 90 |
| 554 | 20231204 | 104800 | 4767852550 | 28450 | 28450 | 28500 | 28450 | 446 |
| 555 | 20231204 | 104700 | 4755161900 | 28450 | 28450 | 28500 | 28450 | 284 |
| 556 | 20231204 | 104600 | 4747073600 | 28500 | 28550 | 28550 | 28500 | 829 |
| 557 | 20231204 | 104500 | 4723445550 | 28550 | 28450 | 28550 | 28450 | 886 |
| 558 | 20231204 | 104400 | 4698154200 | 28450 | 28450 | 28550 | 28400 | 1206 |
| 559 | 20231204 | 104300 | 4663823800 | 28450 | 28400 | 28450 | 28400 | 370 |
| 560 | 20231204 | 104200 | 4653306350 | 28350 | 28400 | 28450 | 28350 | 408 |
| 561 | 20231204 | 104100 | 4641733700 | 28400 | 28450 | 28450 | 28400 | 175 |
| 562 | 20231204 | 104000 | 4636760000 | 28450 | 28400 | 28450 | 28300 | 2498 |
| 563 | 20231204 | 103900 | 4565923050 | 28400 | 28450 | 28450 | 28400 | 657 |
| 564 | 20231204 | 103800 | 4547253900 | 28400 | 28450 | 28500 | 28400 | 1121 |
| 565 | 20231204 | 103700 | 4515395200 | 28450 | 28550 | 28550 | 28450 | 2679 |
| 566 | 20231204 | 103600 | 4439110150 | 28550 | 28500 | 28550 | 28500 | 1177 |
| 567 | 20231204 | 103500 | 4405557700 | 28550 | 28550 | 28600 | 28550 | 1430 |
| 568 | 20231204 | 103400 | 4364730400 | 28550 | 28600 | 28600 | 28550 | 248 |
| 569 | 20231204 | 103300 | 4357647700 | 28600 | 28600 | 28600 | 28550 | 749 |
| 570 | 20231204 | 103200 | 4336229400 | 28550 | 28600 | 28650 | 28550 | 699 |
| 571 | 20231204 | 103100 | 4316235650 | 28600 | 28650 | 28650 | 28600 | 539 |
| 572 | 20231204 | 103000 | 4300818950 | 28650 | 28550 | 28650 | 28550 | 772 |
| 573 | 20231204 | 102900 | 4278740650 | 28600 | 28650 | 28650 | 28550 | 1267 |
| 574 | 20231204 | 102800 | 4242528500 | 28650 | 28600 | 28650 | 28550 | 771 |
| 575 | 20231204 | 102700 | 4220478050 | 28600 | 28600 | 28600 | 28550 | 1655 |
| 576 | 20231204 | 102600 | 4173146800 | 28600 | 28600 | 28600 | 28550 | 234 |
| 577 | 20231204 | 102500 | 4166455200 | 28550 | 28600 | 28600 | 28550 | 211 |
| 578 | 20231204 | 102400 | 4160423350 | 28600 | 28550 | 28600 | 28550 | 373 |
| 579 | 20231204 | 102300 | 4149772200 | 28550 | 28550 | 28600 | 28550 | 108 |
| 580 | 20231204 | 102200 | 4146684450 | 28550 | 28550 | 28550 | 28550 | 264 |
| 581 | 20231204 | 102100 | 4139147250 | 28550 | 28600 | 28600 | 28500 | 887 |
| 582 | 20231204 | 102000 | 4113811850 | 28600 | 28600 | 28600 | 28550 | 405 |
| 583 | 20231204 | 101900 | 4102234900 | 28600 | 28600 | 28600 | 28550 | 104 |
| 584 | 20231204 | 101800 | 4099261850 | 28550 | 28600 | 28600 | 28500 | 332 |
| 585 | 20231204 | 101700 | 4089777300 | 28600 | 28600 | 28600 | 28550 | 434 |
| 586 | 20231204 | 101600 | 4077381400 | 28550 | 28650 | 28650 | 28550 | 1431 |
| 587 | 20231204 | 101500 | 4036482100 | 28650 | 28550 | 28650 | 28500 | 1839 |
| 588 | 20231204 | 101400 | 3983931350 | 28550 | 28550 | 28550 | 28500 | 1222 |
| 589 | 20231204 | 101300 | 3949059050 | 28550 | 28650 | 28650 | 28550 | 2060 |
| 590 | 20231204 | 101200 | 3890175100 | 28650 | 28650 | 28650 | 28600 | 312 |
| 591 | 20231204 | 101100 | 3881241450 | 28650 | 28650 | 28650 | 28600 | 168 |
| 592 | 20231204 | 101000 | 3876430250 | 28650 | 28650 | 28650 | 28550 | 1232 |
| 593 | 20231204 | 100900 | 3841185550 | 28650 | 28650 | 28650 | 28600 | 986 |
| 594 | 20231204 | 100800 | 3812940150 | 28650 | 28650 | 28650 | 28600 | 1215 |
| 595 | 20231204 | 100700 | 3778155750 | 28650 | 28650 | 28650 | 28600 | 1723 |
| 596 | 20231204 | 100600 | 3728837600 | 28650 | 28600 | 28650 | 28600 | 633 |
| 597 | 20231204 | 100500 | 3710717450 | 28550 | 28600 | 28700 | 28550 | 4498 |
| 598 | 20231204 | 100400 | 3581964350 | 28600 | 28600 | 28600 | 28550 | 1611 |
| 599 | 20231204 | 100300 | 3535890500 | 28600 | 28600 | 28600 | 28550 | 395 |
| 600 | 20231204 | 100200 | 3524594100 | 28600 | 28600 | 28600 | 28500 | 879 |
| 601 | 20231204 | 100100 | 3499487500 | 28550 | 28550 | 28600 | 28550 | 1185 |
| 602 | 20231204 | 100000 | 3465629350 | 28550 | 28550 | 28600 | 28550 | 1428 |
| 603 | 20231204 | 095900 | 3424844250 | 28600 | 28550 | 28600 | 28500 | 2932 |
| 604 | 20231204 | 095800 | 3341118300 | 28550 | 28550 | 28550 | 28500 | 150 |
| 605 | 20231204 | 095700 | 3336836050 | 28550 | 28500 | 28550 | 28500 | 2002 |
| 606 | 20231204 | 095600 | 3279746800 | 28500 | 28500 | 28550 | 28500 | 662 |
| 607 | 20231204 | 095500 | 3260868350 | 28500 | 28500 | 28500 | 28450 | 970 |
| 608 | 20231204 | 095400 | 3233228600 | 28500 | 28550 | 28550 | 28500 | 911 |
| 609 | 20231204 | 095300 | 3207260000 | 28550 | 28500 | 28550 | 28500 | 4015 |
| 610 | 20231204 | 095200 | 3092813700 | 28500 | 28350 | 28500 | 28350 | 3319 |
| 611 | 20231204 | 095100 | 2998473300 | 28400 | 28400 | 28400 | 28350 | 299 |
| 612 | 20231204 | 095000 | 2989981800 | 28400 | 28400 | 28400 | 28350 | 402 |
| 613 | 20231204 | 094900 | 2978583350 | 28400 | 28400 | 28450 | 28350 | 252 |
| 614 | 20231204 | 094800 | 2971420600 | 28400 | 28450 | 28450 | 28350 | 497 |
| 615 | 20231204 | 094700 | 2957292200 | 28450 | 28350 | 28450 | 28300 | 2003 |
| 616 | 20231204 | 094600 | 2900522950 | 28300 | 28350 | 28350 | 28300 | 216 |
| 617 | 20231204 | 094500 | 2894407100 | 28350 | 28300 | 28400 | 28300 | 502 |
| 618 | 20231204 | 094400 | 2880168700 | 28350 | 28350 | 28400 | 28300 | 1332 |
| 619 | 20231204 | 094300 | 2842449750 | 28350 | 28350 | 28400 | 28350 | 1520 |
| 620 | 20231204 | 094200 | 2799309650 | 28400 | 28450 | 28450 | 28350 | 1277 |
| 621 | 20231204 | 094100 | 2763034600 | 28450 | 28450 | 28500 | 28450 | 774 |
| 622 | 20231204 | 094000 | 2741004400 | 28450 | 28500 | 28500 | 28450 | 589 |
| 623 | 20231204 | 093900 | 2724243300 | 28500 | 28500 | 28500 | 28450 | 1307 |
| 624 | 20231204 | 093800 | 2687013000 | 28500 | 28500 | 28550 | 28500 | 3412 |
| 625 | 20231204 | 093700 | 2589716200 | 28550 | 28500 | 28550 | 28500 | 1151 |
| 626 | 20231204 | 093600 | 2556875750 | 28500 | 28500 | 28550 | 28450 | 803 |
| 627 | 20231204 | 093500 | 2533971400 | 28550 | 28400 | 28550 | 28400 | 5855 |
| 628 | 20231204 | 093400 | 2367256550 | 28450 | 28350 | 28450 | 28300 | 2614 |
| 629 | 20231204 | 093300 | 2293003800 | 28350 | 28300 | 28400 | 28250 | 2207 |
| 630 | 20231204 | 093200 | 2230481100 | 28300 | 28300 | 28300 | 28250 | 185 |
| 631 | 20231204 | 093100 | 2225247100 | 28300 | 28350 | 28350 | 28250 | 244 |
| 632 | 20231204 | 093000 | 2218344600 | 28400 | 28300 | 28400 | 28300 | 1926 |
| 633 | 20231204 | 092900 | 2163734100 | 28300 | 28350 | 28400 | 28300 | 923 |
| 634 | 20231204 | 092800 | 2137571450 | 28350 | 28350 | 28450 | 28350 | 2469 |
| 635 | 20231204 | 092700 | 2067467650 | 28350 | 28450 | 28450 | 28300 | 1799 |
| 636 | 20231204 | 092600 | 2016475250 | 28450 | 28500 | 28500 | 28400 | 4181 |
| 637 | 20231204 | 092500 | 1897499500 | 28500 | 28400 | 28500 | 28400 | 7473 |
| 638 | 20231204 | 092400 | 1685022750 | 28350 | 28350 | 28350 | 28300 | 1604 |
| 639 | 20231204 | 092300 | 1639550000 | 28350 | 28300 | 28400 | 28250 | 2143 |
| 640 | 20231204 | 092200 | 1578870000 | 28300 | 28300 | 28300 | 28250 | 1087 |
| 641 | 20231204 | 092100 | 1548133050 | 28250 | 28350 | 28400 | 28250 | 2276 |
| 642 | 20231204 | 092000 | 1483667200 | 28350 | 28350 | 28400 | 28350 | 3235 |
| 643 | 20231204 | 091900 | 1391927350 | 28350 | 28300 | 28400 | 28250 | 4519 |
| 644 | 20231204 | 091800 | 1263864050 | 28300 | 28250 | 28300 | 28150 | 3208 |
| 645 | 20231204 | 091700 | 1173218200 | 28100 | 28050 | 28200 | 28050 | 2758 |
| 646 | 20231204 | 091600 | 1095563500 | 28100 | 28100 | 28100 | 28000 | 352 |
| 647 | 20231204 | 091500 | 1085675500 | 28100 | 28050 | 28100 | 28050 | 667 |
| 648 | 20231204 | 091400 | 1066951300 | 28050 | 28150 | 28150 | 28050 | 257 |
| 649 | 20231204 | 091300 | 1059732250 | 28150 | 28050 | 28150 | 28000 | 723 |
| 650 | 20231204 | 091200 | 1039447000 | 28050 | 28150 | 28150 | 28050 | 1869 |
| 651 | 20231204 | 091100 | 986912100 | 28150 | 28150 | 28250 | 28150 | 3246 |
| 652 | 20231204 | 091000 | 895414700 | 28150 | 28200 | 28200 | 28100 | 2820 |
| 653 | 20231204 | 090900 | 815925750 | 28150 | 27900 | 28150 | 27900 | 6356 |
| 654 | 20231204 | 090800 | 637817300 | 27900 | 27900 | 27900 | 27900 | 919 |
| 655 | 20231204 | 090700 | 612177200 | 27900 | 27950 | 27950 | 27900 | 584 |
| 656 | 20231204 | 090600 | 595871950 | 27950 | 27900 | 27950 | 27850 | 3243 |
| 657 | 20231204 | 090500 | 505384900 | 27900 | 27900 | 27900 | 27850 | 2598 |
| 658 | 20231204 | 090400 | 432941250 | 27900 | 27800 | 27950 | 27800 | 252 |
| 659 | 20231204 | 090300 | 425930350 | 27800 | 27750 | 27800 | 27700 | 1314 |
| 660 | 20231204 | 090200 | 389492000 | 27700 | 27900 | 28000 | 27700 | 3649 |
| 661 | 20231204 | 090100 | 288192900 | 27850 | 27850 | 28000 | 27850 | 5793 |
| 662 | 20231204 | 090000 | 126338800 | 27850 | 27900 | 27950 | 27800 | 4530 |