35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 195700 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 7132 |
| 3 | 20231206 | 195600 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20231206 | 195500 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20231206 | 195400 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20231206 | 195300 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20231206 | 195200 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20231206 | 195100 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20231206 | 195000 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20231206 | 194900 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20231206 | 194800 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20231206 | 194700 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20231206 | 194600 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20231206 | 194500 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20231206 | 194400 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20231206 | 194300 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20231206 | 194200 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20231206 | 194100 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20231206 | 194000 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20231206 | 193900 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20231206 | 193800 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20231206 | 193700 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20231206 | 193600 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20231206 | 193500 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20231206 | 193400 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20231206 | 193300 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20231206 | 193200 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20231206 | 193100 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20231206 | 193000 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20231206 | 192900 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20231206 | 192800 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20231206 | 192700 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 7132 |
| 33 | 20231206 | 192600 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20231206 | 192500 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20231206 | 192400 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20231206 | 192300 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20231206 | 192200 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20231206 | 192100 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20231206 | 192000 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20231206 | 191900 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20231206 | 191800 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20231206 | 191700 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20231206 | 191600 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20231206 | 191500 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20231206 | 191400 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20231206 | 191300 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20231206 | 191200 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20231206 | 191100 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20231206 | 191000 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20231206 | 190900 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20231206 | 190800 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20231206 | 190700 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20231206 | 190600 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20231206 | 190500 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20231206 | 190400 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20231206 | 190300 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20231206 | 190200 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20231206 | 190100 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20231206 | 190000 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20231206 | 185900 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20231206 | 185800 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20231206 | 185700 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 7132 |
| 63 | 20231206 | 185600 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20231206 | 185500 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20231206 | 185400 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20231206 | 185300 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20231206 | 185200 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20231206 | 185100 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20231206 | 185000 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20231206 | 184900 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20231206 | 184800 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20231206 | 184700 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20231206 | 184600 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20231206 | 184500 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20231206 | 184400 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20231206 | 184300 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20231206 | 184200 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20231206 | 184100 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20231206 | 184000 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20231206 | 183900 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20231206 | 183800 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20231206 | 183700 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20231206 | 183600 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20231206 | 183500 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20231206 | 183400 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20231206 | 183300 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20231206 | 183200 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20231206 | 183100 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20231206 | 183000 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20231206 | 182900 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20231206 | 182800 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20231206 | 182700 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 7132 |
| 93 | 20231206 | 182600 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20231206 | 182500 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20231206 | 182400 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20231206 | 182300 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20231206 | 182200 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20231206 | 182100 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20231206 | 182000 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20231206 | 181900 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20231206 | 181800 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20231206 | 181700 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20231206 | 181600 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20231206 | 181500 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20231206 | 181400 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20231206 | 181300 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20231206 | 181200 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20231206 | 181100 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20231206 | 181000 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20231206 | 180900 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20231206 | 180800 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20231206 | 180700 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20231206 | 180600 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20231206 | 180500 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20231206 | 180400 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20231206 | 180300 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20231206 | 180200 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20231206 | 180100 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20231206 | 180000 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20231206 | 175900 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20231206 | 175800 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20231206 | 175700 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 7132 |
| 123 | 20231206 | 175600 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20231206 | 175500 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20231206 | 175400 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20231206 | 175300 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20231206 | 175200 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20231206 | 175100 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20231206 | 175000 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20231206 | 174900 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20231206 | 174800 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20231206 | 174700 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20231206 | 174600 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20231206 | 174500 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20231206 | 174400 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20231206 | 174300 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20231206 | 174200 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20231206 | 174100 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20231206 | 174000 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20231206 | 173900 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20231206 | 173800 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20231206 | 173700 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20231206 | 173600 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20231206 | 173500 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20231206 | 173400 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20231206 | 173300 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20231206 | 173200 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20231206 | 173100 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20231206 | 173000 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20231206 | 172900 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20231206 | 172800 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20231206 | 172700 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 7132 |
| 153 | 20231206 | 172600 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20231206 | 172500 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20231206 | 172400 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20231206 | 172300 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20231206 | 172200 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20231206 | 172100 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20231206 | 172000 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20231206 | 171900 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20231206 | 171800 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20231206 | 171700 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20231206 | 171600 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20231206 | 171500 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20231206 | 171400 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20231206 | 171300 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20231206 | 171200 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20231206 | 171100 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20231206 | 171000 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20231206 | 170900 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20231206 | 170800 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20231206 | 170700 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20231206 | 170600 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20231206 | 170500 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20231206 | 170400 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20231206 | 170300 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20231206 | 170200 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20231206 | 170100 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20231206 | 170000 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20231206 | 165900 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20231206 | 165800 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20231206 | 165700 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 7132 |
| 183 | 20231206 | 165600 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20231206 | 165500 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20231206 | 165400 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20231206 | 165300 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20231206 | 165200 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20231206 | 165100 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20231206 | 165000 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20231206 | 164900 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20231206 | 164800 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20231206 | 164700 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20231206 | 164600 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20231206 | 164500 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20231206 | 164400 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20231206 | 164300 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20231206 | 164200 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20231206 | 164100 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20231206 | 164000 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20231206 | 163900 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20231206 | 163800 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20231206 | 163700 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20231206 | 163600 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20231206 | 163500 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20231206 | 163400 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20231206 | 163300 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 207 | 20231206 | 163200 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 208 | 20231206 | 163100 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 209 | 20231206 | 163000 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 210 | 20231206 | 162900 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20231206 | 162800 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 212 | 20231206 | 162700 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 7132 |
| 213 | 20231206 | 162600 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 214 | 20231206 | 162500 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 215 | 20231206 | 162400 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 216 | 20231206 | 162300 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 217 | 20231206 | 162200 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 218 | 20231206 | 162100 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 219 | 20231206 | 162000 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 220 | 20231206 | 161900 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 221 | 20231206 | 161800 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 222 | 20231206 | 161700 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 223 | 20231206 | 161600 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 224 | 20231206 | 161500 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 225 | 20231206 | 161400 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 226 | 20231206 | 161300 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 227 | 20231206 | 161200 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 228 | 20231206 | 161100 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 229 | 20231206 | 161000 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 230 | 20231206 | 160900 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 231 | 20231206 | 160800 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 232 | 20231206 | 160700 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 233 | 20231206 | 160600 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 234 | 20231206 | 160500 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 235 | 20231206 | 160400 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 236 | 20231206 | 160300 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 237 | 20231206 | 160200 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 238 | 20231206 | 160100 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 239 | 20231206 | 160000 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 240 | 20231206 | 155900 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 241 | 20231206 | 155800 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 242 | 20231206 | 155700 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 7132 |
| 243 | 20231206 | 155600 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 244 | 20231206 | 155500 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 245 | 20231206 | 155400 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 246 | 20231206 | 155300 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 247 | 20231206 | 155200 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 248 | 20231206 | 155100 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 249 | 20231206 | 155000 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 250 | 20231206 | 154900 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 251 | 20231206 | 154800 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 252 | 20231206 | 154700 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 253 | 20231206 | 154600 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 254 | 20231206 | 154500 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 255 | 20231206 | 154400 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 256 | 20231206 | 154300 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 257 | 20231206 | 154200 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 258 | 20231206 | 154100 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 259 | 20231206 | 154000 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 260 | 20231206 | 153900 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 261 | 20231206 | 153800 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 262 | 20231206 | 153700 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 263 | 20231206 | 153600 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 264 | 20231206 | 153500 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 265 | 20231206 | 153400 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 266 | 20231206 | 153300 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 267 | 20231206 | 153200 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 268 | 20231206 | 153100 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 269 | 20231206 | 153000 | 5294417650 | 21800 | 21800 | 21800 | 21800 | 7132 |
| 270 | 20231206 | 152900 | 5138940050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 271 | 20231206 | 152800 | 5138940050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 272 | 20231206 | 152700 | 5138940050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 273 | 20231206 | 152600 | 5138940050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 274 | 20231206 | 152500 | 5138940050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 275 | 20231206 | 152400 | 5138940050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 276 | 20231206 | 152300 | 5138940050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 277 | 20231206 | 152200 | 5138940050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 278 | 20231206 | 152100 | 5138940050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 279 | 20231206 | 152000 | 5138940050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 280 | 20231206 | 151900 | 5138940050 | 21750 | 21700 | 21750 | 21700 | 195 |
| 281 | 20231206 | 151800 | 5134706450 | 21750 | 21750 | 21750 | 21700 | 59 |
| 282 | 20231206 | 151700 | 5133423800 | 21750 | 21700 | 21750 | 21700 | 392 |
| 283 | 20231206 | 151600 | 5124912550 | 21750 | 21700 | 21750 | 21650 | 957 |
| 284 | 20231206 | 151500 | 5104153500 | 21700 | 21700 | 21700 | 21650 | 1016 |
| 285 | 20231206 | 151400 | 5082124550 | 21700 | 21650 | 21700 | 21650 | 467 |
| 286 | 20231206 | 151300 | 5072007100 | 21650 | 21700 | 21700 | 21650 | 376 |
| 287 | 20231206 | 151200 | 5063865250 | 21700 | 21650 | 21750 | 21650 | 972 |
| 288 | 20231206 | 151100 | 5042807350 | 21700 | 21650 | 21750 | 21650 | 766 |
| 289 | 20231206 | 151000 | 5026201450 | 21700 | 21700 | 21700 | 21650 | 627 |
| 290 | 20231206 | 150900 | 5012613600 | 21700 | 21700 | 21750 | 21700 | 407 |
| 291 | 20231206 | 150800 | 5003780750 | 21700 | 21700 | 21750 | 21700 | 530 |
| 292 | 20231206 | 150700 | 4992272450 | 21750 | 21700 | 21750 | 21700 | 371 |
| 293 | 20231206 | 150600 | 4984221200 | 21750 | 21700 | 21750 | 21700 | 385 |
| 294 | 20231206 | 150500 | 4975862550 | 21750 | 21750 | 21750 | 21700 | 550 |
| 295 | 20231206 | 150400 | 4963921250 | 21700 | 21750 | 21750 | 21700 | 545 |
| 296 | 20231206 | 150300 | 4952078350 | 21700 | 21700 | 21750 | 21700 | 1435 |
| 297 | 20231206 | 150200 | 4920937950 | 21700 | 21700 | 21750 | 21700 | 392 |
| 298 | 20231206 | 150100 | 4912430050 | 21700 | 21750 | 21750 | 21700 | 497 |
| 299 | 20231206 | 150000 | 4901643250 | 21750 | 21700 | 21800 | 21700 | 409 |
| 300 | 20231206 | 145900 | 4892755550 | 21750 | 21750 | 21800 | 21700 | 1741 |
| 301 | 20231206 | 145800 | 4854886300 | 21750 | 21800 | 21800 | 21750 | 1067 |
| 302 | 20231206 | 145700 | 4831666550 | 21750 | 21750 | 21800 | 21750 | 861 |
| 303 | 20231206 | 145600 | 4812920350 | 21800 | 21800 | 21800 | 21750 | 770 |
| 304 | 20231206 | 145500 | 4796155800 | 21800 | 21800 | 21800 | 21750 | 1516 |
| 305 | 20231206 | 145400 | 4763107600 | 21800 | 21750 | 21800 | 21750 | 588 |
| 306 | 20231206 | 145300 | 4750299800 | 21800 | 21800 | 21800 | 21750 | 413 |
| 307 | 20231206 | 145200 | 4741299600 | 21800 | 21800 | 21800 | 21750 | 535 |
| 308 | 20231206 | 145100 | 4729640050 | 21750 | 21800 | 21800 | 21750 | 657 |
| 309 | 20231206 | 145000 | 4715325350 | 21750 | 21750 | 21800 | 21750 | 1060 |
| 310 | 20231206 | 144900 | 4692227750 | 21750 | 21750 | 21800 | 21750 | 765 |
| 311 | 20231206 | 144800 | 4675572550 | 21750 | 21750 | 21800 | 21750 | 901 |
| 312 | 20231206 | 144700 | 4655958450 | 21800 | 21800 | 21800 | 21750 | 646 |
| 313 | 20231206 | 144600 | 4641884700 | 21800 | 21750 | 21800 | 21750 | 1388 |
| 314 | 20231206 | 144500 | 4611632500 | 21800 | 21750 | 21800 | 21750 | 1331 |
| 315 | 20231206 | 144400 | 4582632500 | 21800 | 21750 | 21800 | 21750 | 1398 |
| 316 | 20231206 | 144300 | 4552209200 | 21800 | 21800 | 21800 | 21750 | 587 |
| 317 | 20231206 | 144200 | 4539424700 | 21800 | 21750 | 21800 | 21750 | 2655 |
| 318 | 20231206 | 144100 | 4481656550 | 21750 | 21800 | 21800 | 21750 | 408 |
| 319 | 20231206 | 144000 | 4472765550 | 21800 | 21800 | 21800 | 21750 | 478 |
| 320 | 20231206 | 143900 | 4462353100 | 21750 | 21750 | 21800 | 21750 | 450 |
| 321 | 20231206 | 143800 | 4452549300 | 21750 | 21800 | 21800 | 21750 | 438 |
| 322 | 20231206 | 143700 | 4443005850 | 21750 | 21750 | 21800 | 21750 | 594 |
| 323 | 20231206 | 143600 | 4430062850 | 21800 | 21750 | 21800 | 21750 | 672 |
| 324 | 20231206 | 143500 | 4415418950 | 21800 | 21750 | 21800 | 21700 | 2001 |
| 325 | 20231206 | 143400 | 4371902500 | 21750 | 21750 | 21750 | 21700 | 474 |
| 326 | 20231206 | 143300 | 4361596150 | 21750 | 21750 | 21750 | 21700 | 522 |
| 327 | 20231206 | 143200 | 4350250450 | 21750 | 21750 | 21750 | 21700 | 701 |
| 328 | 20231206 | 143100 | 4335007050 | 21750 | 21750 | 21750 | 21700 | 529 |
| 329 | 20231206 | 143000 | 4323509150 | 21750 | 21750 | 21750 | 21700 | 558 |
| 330 | 20231206 | 142900 | 4311380800 | 21750 | 21750 | 21750 | 21700 | 623 |
| 331 | 20231206 | 142800 | 4297842600 | 21750 | 21750 | 21750 | 21700 | 421 |
| 332 | 20231206 | 142700 | 4288686250 | 21750 | 21750 | 21750 | 21700 | 536 |
| 333 | 20231206 | 142600 | 4277037200 | 21750 | 21750 | 21750 | 21700 | 617 |
| 334 | 20231206 | 142500 | 4263621900 | 21750 | 21750 | 21750 | 21700 | 593 |
| 335 | 20231206 | 142400 | 4250730100 | 21750 | 21700 | 21750 | 21700 | 522 |
| 336 | 20231206 | 142300 | 4239385250 | 21700 | 21750 | 21750 | 21700 | 428 |
| 337 | 20231206 | 142200 | 4230079250 | 21750 | 21750 | 21750 | 21700 | 410 |
| 338 | 20231206 | 142100 | 4221169200 | 21700 | 21750 | 21750 | 21700 | 364 |
| 339 | 20231206 | 142000 | 4213255250 | 21750 | 21650 | 21750 | 21650 | 451 |
| 340 | 20231206 | 141900 | 4203460800 | 21700 | 21700 | 21750 | 21700 | 1315 |
| 341 | 20231206 | 141800 | 4174910950 | 21700 | 21650 | 21700 | 21650 | 3080 |
| 342 | 20231206 | 141700 | 4108081050 | 21700 | 21700 | 21700 | 21650 | 471 |
| 343 | 20231206 | 141600 | 4097867750 | 21700 | 21700 | 21700 | 21650 | 667 |
| 344 | 20231206 | 141500 | 4083400850 | 21700 | 21600 | 21700 | 21600 | 291 |
| 345 | 20231206 | 141400 | 4077098300 | 21650 | 21650 | 21650 | 21600 | 2161 |
| 346 | 20231206 | 141300 | 4030315650 | 21650 | 21650 | 21650 | 21600 | 1594 |
| 347 | 20231206 | 141200 | 3995867400 | 21650 | 21600 | 21650 | 21600 | 466 |
| 348 | 20231206 | 141100 | 3985784700 | 21650 | 21600 | 21650 | 21600 | 350 |
| 349 | 20231206 | 141000 | 3978217200 | 21600 | 21600 | 21650 | 21600 | 213 |
| 350 | 20231206 | 140900 | 3973616150 | 21600 | 21600 | 21600 | 21600 | 106 |
| 351 | 20231206 | 140800 | 3971326550 | 21600 | 21600 | 21600 | 21600 | 433 |
| 352 | 20231206 | 140700 | 3961973750 | 21600 | 21600 | 21600 | 21600 | 66 |
| 353 | 20231206 | 140600 | 3960548150 | 21600 | 21600 | 21650 | 21600 | 208 |
| 354 | 20231206 | 140500 | 3956055300 | 21600 | 21600 | 21600 | 21600 | 187 |
| 355 | 20231206 | 140400 | 3952016100 | 21600 | 21600 | 21600 | 21600 | 166 |
| 356 | 20231206 | 140300 | 3948430500 | 21600 | 21650 | 21650 | 21600 | 156 |
| 357 | 20231206 | 140200 | 3945060600 | 21600 | 21650 | 21650 | 21600 | 154 |
| 358 | 20231206 | 140100 | 3941732600 | 21600 | 21600 | 21600 | 21600 | 208 |
| 359 | 20231206 | 140000 | 3937239800 | 21600 | 21600 | 21650 | 21600 | 116 |
| 360 | 20231206 | 135900 | 3934731650 | 21650 | 21600 | 21650 | 21600 | 151 |
| 361 | 20231206 | 135800 | 3931469950 | 21600 | 21600 | 21600 | 21600 | 64 |
| 362 | 20231206 | 135700 | 3930087550 | 21600 | 21600 | 21600 | 21600 | 200 |
| 363 | 20231206 | 135600 | 3925767550 | 21600 | 21600 | 21600 | 21600 | 65 |
| 364 | 20231206 | 135500 | 3924363550 | 21600 | 21600 | 21650 | 21600 | 234 |
| 365 | 20231206 | 135400 | 3919308650 | 21600 | 21600 | 21600 | 21600 | 669 |
| 366 | 20231206 | 135300 | 3904858250 | 21600 | 21600 | 21650 | 21600 | 1121 |
| 367 | 20231206 | 135200 | 3880644600 | 21600 | 21650 | 21650 | 21600 | 130 |
| 368 | 20231206 | 135100 | 3877835050 | 21650 | 21600 | 21650 | 21600 | 347 |
| 369 | 20231206 | 135000 | 3870338650 | 21600 | 21600 | 21600 | 21600 | 233 |
| 370 | 20231206 | 134900 | 3865305850 | 21600 | 21600 | 21600 | 21600 | 358 |
| 371 | 20231206 | 134800 | 3857573050 | 21600 | 21600 | 21650 | 21600 | 568 |
| 372 | 20231206 | 134700 | 3845299750 | 21600 | 21600 | 21600 | 21600 | 334 |
| 373 | 20231206 | 134600 | 3838085350 | 21600 | 21600 | 21650 | 21600 | 358 |
| 374 | 20231206 | 134500 | 3830352050 | 21600 | 21600 | 21650 | 21600 | 463 |
| 375 | 20231206 | 134400 | 3820351200 | 21600 | 21600 | 21600 | 21600 | 342 |
| 376 | 20231206 | 134300 | 3812964000 | 21600 | 21550 | 21600 | 21550 | 1520 |
| 377 | 20231206 | 134200 | 3780137650 | 21600 | 21600 | 21600 | 21550 | 4383 |
| 378 | 20231206 | 134100 | 3685481750 | 21600 | 21600 | 21650 | 21600 | 564 |
| 379 | 20231206 | 134000 | 3673298950 | 21600 | 21600 | 21600 | 21600 | 364 |
| 380 | 20231206 | 133900 | 3665436550 | 21600 | 21600 | 21600 | 21600 | 330 |
| 381 | 20231206 | 133800 | 3658308550 | 21600 | 21600 | 21600 | 21600 | 536 |
| 382 | 20231206 | 133700 | 3646730950 | 21600 | 21600 | 21650 | 21600 | 602 |
| 383 | 20231206 | 133600 | 3633723700 | 21600 | 21600 | 21600 | 21600 | 537 |
| 384 | 20231206 | 133500 | 3622124500 | 21600 | 21600 | 21600 | 21600 | 299 |
| 385 | 20231206 | 133400 | 3615666100 | 21600 | 21600 | 21600 | 21550 | 12467 |
| 386 | 20231206 | 133300 | 3346389000 | 21600 | 21600 | 21600 | 21600 | 309 |
| 387 | 20231206 | 133200 | 3339714600 | 21600 | 21650 | 21650 | 21600 | 573 |
| 388 | 20231206 | 133100 | 3327324250 | 21650 | 21650 | 21650 | 21650 | 2563 |
| 389 | 20231206 | 133000 | 3271835300 | 21700 | 21700 | 21700 | 21650 | 81 |
| 390 | 20231206 | 132900 | 3270080550 | 21650 | 21650 | 21700 | 21650 | 193 |
| 391 | 20231206 | 132800 | 3265902050 | 21650 | 21700 | 21700 | 21650 | 69 |
| 392 | 20231206 | 132700 | 3264408100 | 21650 | 21650 | 21650 | 21650 | 149 |
| 393 | 20231206 | 132600 | 3261182250 | 21650 | 21650 | 21650 | 21650 | 65 |
| 394 | 20231206 | 132500 | 3259775000 | 21650 | 21650 | 21650 | 21650 | 253 |
| 395 | 20231206 | 132400 | 3254297550 | 21650 | 21650 | 21650 | 21650 | 219 |
| 396 | 20231206 | 132300 | 3249556200 | 21650 | 21650 | 21650 | 21650 | 316 |
| 397 | 20231206 | 132200 | 3242714800 | 21650 | 21650 | 21650 | 21650 | 290 |
| 398 | 20231206 | 132100 | 3236436300 | 21700 | 21650 | 21700 | 21650 | 67 |
| 399 | 20231206 | 132000 | 3234985650 | 21700 | 21650 | 21700 | 21650 | 151 |
| 400 | 20231206 | 131900 | 3231716450 | 21650 | 21700 | 21700 | 21650 | 140 |
| 401 | 20231206 | 131800 | 3228684800 | 21650 | 21650 | 21650 | 21650 | 92 |
| 402 | 20231206 | 131700 | 3226693000 | 21650 | 21650 | 21650 | 21650 | 194 |
| 403 | 20231206 | 131600 | 3222492900 | 21650 | 21650 | 21650 | 21650 | 137 |
| 404 | 20231206 | 131500 | 3219526850 | 21650 | 21700 | 21700 | 21650 | 120 |
| 405 | 20231206 | 131400 | 3216928800 | 21650 | 21650 | 21650 | 21650 | 59 |
| 406 | 20231206 | 131300 | 3215651450 | 21650 | 21700 | 21700 | 21650 | 155 |
| 407 | 20231206 | 131200 | 3212295650 | 21650 | 21650 | 21650 | 21650 | 85 |
| 408 | 20231206 | 131100 | 3210455400 | 21650 | 21650 | 21650 | 21650 | 285 |
| 409 | 20231206 | 131000 | 3204285150 | 21650 | 21700 | 21700 | 21650 | 159 |
| 410 | 20231206 | 130900 | 3200837800 | 21650 | 21650 | 21650 | 21650 | 155 |
| 411 | 20231206 | 130800 | 3197482050 | 21650 | 21650 | 21700 | 21650 | 81 |
| 412 | 20231206 | 130700 | 3195728100 | 21650 | 21650 | 21700 | 21650 | 164 |
| 413 | 20231206 | 130600 | 3192176450 | 21700 | 21700 | 21700 | 21650 | 92 |
| 414 | 20231206 | 130500 | 3190184500 | 21650 | 21650 | 21650 | 21600 | 1162 |
| 415 | 20231206 | 130400 | 3165027450 | 21600 | 21600 | 21650 | 21600 | 169 |
| 416 | 20231206 | 130300 | 3161376550 | 21600 | 21650 | 21650 | 21600 | 70 |
| 417 | 20231206 | 130200 | 3159864050 | 21600 | 21600 | 21600 | 21600 | 208 |
| 418 | 20231206 | 130100 | 3155371250 | 21600 | 21650 | 21650 | 21600 | 521 |
| 419 | 20231206 | 130000 | 3144117600 | 21650 | 21600 | 21650 | 21600 | 211 |
| 420 | 20231206 | 125900 | 3139559850 | 21650 | 21650 | 21650 | 21650 | 60 |
| 421 | 20231206 | 125800 | 3138260850 | 21650 | 21650 | 21650 | 21600 | 419 |
| 422 | 20231206 | 125700 | 3129195450 | 21600 | 21650 | 21650 | 21600 | 173 |
| 423 | 20231206 | 125600 | 3125455000 | 21650 | 21600 | 21650 | 21600 | 342 |
| 424 | 20231206 | 125500 | 3118056700 | 21600 | 21600 | 21600 | 21600 | 149 |
| 425 | 20231206 | 125400 | 3114838300 | 21600 | 21650 | 21650 | 21600 | 70 |
| 426 | 20231206 | 125300 | 3113325800 | 21650 | 21600 | 21650 | 21600 | 168 |
| 427 | 20231206 | 125200 | 3109696500 | 21600 | 21650 | 21650 | 21600 | 79 |
| 428 | 20231206 | 125100 | 3107989100 | 21600 | 21650 | 21650 | 21600 | 111 |
| 429 | 20231206 | 125000 | 3105588900 | 21600 | 21600 | 21650 | 21600 | 354 |
| 430 | 20231206 | 124900 | 3097935500 | 21650 | 21600 | 21650 | 21600 | 35 |
| 431 | 20231206 | 124800 | 3097178000 | 21600 | 21600 | 21650 | 21600 | 210 |
| 432 | 20231206 | 124700 | 3092641950 | 21600 | 21600 | 21600 | 21600 | 89 |
| 433 | 20231206 | 124600 | 3090719550 | 21650 | 21700 | 21700 | 21650 | 326 |
| 434 | 20231206 | 124500 | 3083661350 | 21650 | 21600 | 21650 | 21600 | 341 |
| 435 | 20231206 | 124400 | 3076283600 | 21600 | 21600 | 21650 | 21600 | 220 |
| 436 | 20231206 | 124300 | 3071528050 | 21650 | 21650 | 21650 | 21600 | 225 |
| 437 | 20231206 | 124200 | 3066663850 | 21650 | 21650 | 21650 | 21600 | 68 |
| 438 | 20231206 | 124100 | 3065191750 | 21600 | 21600 | 21650 | 21600 | 259 |
| 439 | 20231206 | 124000 | 3059595350 | 21650 | 21650 | 21650 | 21650 | 25 |
| 440 | 20231206 | 123900 | 3059054100 | 21600 | 21650 | 21650 | 21600 | 1836 |
| 441 | 20231206 | 123800 | 3019310600 | 21650 | 21650 | 21650 | 21600 | 160 |
| 442 | 20231206 | 123700 | 3015849600 | 21650 | 21600 | 21650 | 21600 | 204 |
| 443 | 20231206 | 123600 | 3011441700 | 21650 | 21650 | 21700 | 21650 | 456 |
| 444 | 20231206 | 123500 | 3001569250 | 21650 | 21650 | 21650 | 21600 | 387 |
| 445 | 20231206 | 123400 | 2993193700 | 21600 | 21650 | 21650 | 21600 | 1406 |
| 446 | 20231206 | 123300 | 2962762350 | 21650 | 21650 | 21650 | 21600 | 76 |
| 447 | 20231206 | 123200 | 2961120250 | 21600 | 21600 | 21650 | 21600 | 251 |
| 448 | 20231206 | 123100 | 2955696100 | 21600 | 21600 | 21600 | 21600 | 129 |
| 449 | 20231206 | 123000 | 2952909700 | 21600 | 21600 | 21650 | 21600 | 184 |
| 450 | 20231206 | 122900 | 2948931000 | 21600 | 21700 | 21700 | 21600 | 139 |
| 451 | 20231206 | 122800 | 2945928000 | 21600 | 21650 | 21650 | 21600 | 891 |
| 452 | 20231206 | 122700 | 2926642900 | 21700 | 21650 | 21700 | 21650 | 402 |
| 453 | 20231206 | 122600 | 2917922550 | 21700 | 21700 | 21700 | 21650 | 188 |
| 454 | 20231206 | 122500 | 2913849050 | 21700 | 21700 | 21700 | 21650 | 254 |
| 455 | 20231206 | 122400 | 2908341950 | 21700 | 21700 | 21700 | 21650 | 195 |
| 456 | 20231206 | 122300 | 2904116350 | 21700 | 21650 | 21700 | 21650 | 119 |
| 457 | 20231206 | 122200 | 2901538550 | 21650 | 21650 | 21650 | 21650 | 165 |
| 458 | 20231206 | 122100 | 2897966300 | 21650 | 21650 | 21700 | 21650 | 205 |
| 459 | 20231206 | 122000 | 2893525450 | 21650 | 21650 | 21700 | 21650 | 81 |
| 460 | 20231206 | 121900 | 2891771750 | 21650 | 21650 | 21700 | 21650 | 461 |
| 461 | 20231206 | 121800 | 2881789650 | 21650 | 21650 | 21700 | 21650 | 68 |
| 462 | 20231206 | 121700 | 2880317300 | 21700 | 21650 | 21700 | 21650 | 329 |
| 463 | 20231206 | 121600 | 2873193950 | 21650 | 21700 | 21700 | 21650 | 151 |
| 464 | 20231206 | 121500 | 2869924750 | 21650 | 21650 | 21650 | 21650 | 60 |
| 465 | 20231206 | 121400 | 2868625750 | 21750 | 21700 | 21750 | 21650 | 1194 |
| 466 | 20231206 | 121300 | 2842726550 | 21700 | 21750 | 21750 | 21700 | 71 |
| 467 | 20231206 | 121200 | 2841185550 | 21650 | 21700 | 21700 | 21650 | 209 |
| 468 | 20231206 | 121100 | 2836656250 | 21700 | 21700 | 21700 | 21700 | 100 |
| 469 | 20231206 | 121000 | 2834486250 | 21700 | 21650 | 21700 | 21650 | 314 |
| 470 | 20231206 | 120900 | 2827672750 | 21650 | 21700 | 21700 | 21650 | 174 |
| 471 | 20231206 | 120800 | 2823904400 | 21700 | 21750 | 21750 | 21700 | 163 |
| 472 | 20231206 | 120700 | 2820364750 | 21700 | 21700 | 21700 | 21700 | 270 |
| 473 | 20231206 | 120600 | 2814505750 | 21750 | 21750 | 21750 | 21700 | 27 |
| 474 | 20231206 | 120500 | 2813918800 | 21650 | 21650 | 21650 | 21650 | 237 |
| 475 | 20231206 | 120400 | 2808787750 | 21700 | 21700 | 21700 | 21700 | 0 |
| 476 | 20231206 | 120300 | 2808787750 | 21700 | 21700 | 21700 | 21650 | 209 |
| 477 | 20231206 | 120200 | 2804255400 | 21700 | 21700 | 21750 | 21700 | 111 |
| 478 | 20231206 | 120100 | 2801845900 | 21700 | 21650 | 21750 | 21650 | 108 |
| 479 | 20231206 | 120000 | 2799505250 | 21750 | 21750 | 21750 | 21650 | 198 |
| 480 | 20231206 | 115900 | 2795215250 | 21750 | 21650 | 21750 | 21650 | 94 |
| 481 | 20231206 | 115800 | 2793180050 | 21650 | 21650 | 21750 | 21650 | 189 |
| 482 | 20231206 | 115700 | 2789086150 | 21700 | 21650 | 21700 | 21650 | 386 |
| 483 | 20231206 | 115600 | 2780717150 | 21650 | 21650 | 21700 | 21650 | 222 |
| 484 | 20231206 | 115500 | 2775906800 | 21650 | 21650 | 21700 | 21650 | 259 |
| 485 | 20231206 | 115400 | 2770294350 | 21700 | 21700 | 21700 | 21650 | 290 |
| 486 | 20231206 | 115300 | 2764003850 | 21700 | 21650 | 21700 | 21650 | 291 |
| 487 | 20231206 | 115200 | 2757701200 | 21650 | 21650 | 21700 | 21650 | 78 |
| 488 | 20231206 | 115100 | 2756012450 | 21650 | 21700 | 21700 | 21650 | 515 |
| 489 | 20231206 | 115000 | 2744848700 | 21700 | 21650 | 21700 | 21650 | 156 |
| 490 | 20231206 | 114900 | 2741466500 | 21650 | 21700 | 21700 | 21650 | 141 |
| 491 | 20231206 | 114800 | 2738411300 | 21700 | 21750 | 21750 | 21650 | 2002 |
| 492 | 20231206 | 114700 | 2694968900 | 21700 | 21700 | 21700 | 21700 | 116 |
| 493 | 20231206 | 114600 | 2692451700 | 21700 | 21650 | 21750 | 21650 | 550 |
| 494 | 20231206 | 114500 | 2680515650 | 21650 | 21700 | 21700 | 21650 | 129 |
| 495 | 20231206 | 114400 | 2677719150 | 21700 | 21650 | 21700 | 21650 | 174 |
| 496 | 20231206 | 114300 | 2673946400 | 21650 | 21650 | 21700 | 21650 | 153 |
| 497 | 20231206 | 114200 | 2670626750 | 21700 | 21700 | 21700 | 21700 | 802 |
| 498 | 20231206 | 114100 | 2653223350 | 21700 | 21700 | 21750 | 21700 | 101 |
| 499 | 20231206 | 114000 | 2651031550 | 21700 | 21750 | 21750 | 21700 | 268 |
| 500 | 20231206 | 113900 | 2645214900 | 21750 | 21700 | 21750 | 21700 | 81 |
| 501 | 20231206 | 113800 | 2643455250 | 21650 | 21700 | 21700 | 21650 | 464 |
| 502 | 20231206 | 113700 | 2633386700 | 21700 | 21750 | 21750 | 21700 | 333 |
| 503 | 20231206 | 113600 | 2626149700 | 21700 | 21700 | 21700 | 21700 | 162 |
| 504 | 20231206 | 113500 | 2622634300 | 21700 | 21700 | 21750 | 21700 | 426 |
| 505 | 20231206 | 113400 | 2613378600 | 21700 | 21700 | 21750 | 21650 | 466 |
| 506 | 20231206 | 113300 | 2603260850 | 21750 | 21700 | 21750 | 21700 | 522 |
| 507 | 20231206 | 113200 | 2591925550 | 21700 | 21750 | 21750 | 21700 | 382 |
| 508 | 20231206 | 113100 | 2583622150 | 21700 | 21700 | 21700 | 21700 | 290 |
| 509 | 20231206 | 113000 | 2577329150 | 21700 | 21750 | 21750 | 21700 | 32 |
| 510 | 20231206 | 112900 | 2576634700 | 21700 | 21700 | 21750 | 21650 | 149 |
| 511 | 20231206 | 112800 | 2573404050 | 21650 | 21700 | 21700 | 21650 | 173 |
| 512 | 20231206 | 112700 | 2569651100 | 21700 | 21700 | 21700 | 21700 | 89 |
| 513 | 20231206 | 112600 | 2567719800 | 21700 | 21700 | 21700 | 21700 | 638 |
| 514 | 20231206 | 112500 | 2553875200 | 21700 | 21700 | 21750 | 21700 | 143 |
| 515 | 20231206 | 112400 | 2550770850 | 21700 | 21700 | 21700 | 21650 | 617 |
| 516 | 20231206 | 112300 | 2537387550 | 21700 | 21700 | 21750 | 21700 | 129 |
| 517 | 20231206 | 112200 | 2534587100 | 21700 | 21700 | 21750 | 21700 | 1345 |
| 518 | 20231206 | 112100 | 2505400550 | 21650 | 21650 | 21700 | 21650 | 250 |
| 519 | 20231206 | 112000 | 2499988000 | 21700 | 21700 | 21700 | 21650 | 513 |
| 520 | 20231206 | 111900 | 2488857200 | 21700 | 21700 | 21700 | 21650 | 1568 |
| 521 | 20231206 | 111800 | 2454843700 | 21700 | 21700 | 21700 | 21650 | 81 |
| 522 | 20231206 | 111700 | 2453087700 | 21650 | 21650 | 21650 | 21650 | 260 |
| 523 | 20231206 | 111600 | 2447458700 | 21650 | 21700 | 21700 | 21650 | 127 |
| 524 | 20231206 | 111500 | 2444708600 | 21650 | 21650 | 21650 | 21650 | 175 |
| 525 | 20231206 | 111400 | 2440919850 | 21650 | 21700 | 21700 | 21650 | 104 |
| 526 | 20231206 | 111300 | 2438668200 | 21650 | 21700 | 21700 | 21650 | 92 |
| 527 | 20231206 | 111200 | 2436676000 | 21700 | 21650 | 21700 | 21650 | 350 |
| 528 | 20231206 | 111100 | 2429093100 | 21700 | 21650 | 21700 | 21650 | 301 |
| 529 | 20231206 | 111000 | 2422566400 | 21650 | 21650 | 21650 | 21650 | 266 |
| 530 | 20231206 | 110900 | 2416807500 | 21650 | 21650 | 21650 | 21650 | 86 |
| 531 | 20231206 | 110800 | 2414945600 | 21650 | 21700 | 21700 | 21650 | 197 |
| 532 | 20231206 | 110700 | 2410680050 | 21650 | 21700 | 21700 | 21650 | 94 |
| 533 | 20231206 | 110600 | 2408644650 | 21650 | 21650 | 21700 | 21650 | 113 |
| 534 | 20231206 | 110500 | 2406198150 | 21650 | 21650 | 21650 | 21650 | 414 |
| 535 | 20231206 | 110400 | 2397235050 | 21650 | 21650 | 21700 | 21650 | 372 |
| 536 | 20231206 | 110300 | 2389178750 | 21650 | 21650 | 21700 | 21650 | 764 |
| 537 | 20231206 | 110200 | 2372612850 | 21650 | 21650 | 21650 | 21650 | 261 |
| 538 | 20231206 | 110100 | 2366962200 | 21650 | 21700 | 21700 | 21650 | 249 |
| 539 | 20231206 | 110000 | 2361570650 | 21650 | 21700 | 21700 | 21650 | 148 |
| 540 | 20231206 | 105900 | 2358366350 | 21650 | 21700 | 21700 | 21650 | 352 |
| 541 | 20231206 | 105800 | 2350736250 | 21650 | 21650 | 21700 | 21650 | 1005 |
| 542 | 20231206 | 105700 | 2328977900 | 21650 | 21650 | 21650 | 21650 | 113 |
| 543 | 20231206 | 105600 | 2326531450 | 21650 | 21650 | 21700 | 21650 | 205 |
| 544 | 20231206 | 105500 | 2322091850 | 21700 | 21650 | 21700 | 21650 | 111 |
| 545 | 20231206 | 105400 | 2319684850 | 21700 | 21700 | 21700 | 21650 | 189 |
| 546 | 20231206 | 105300 | 2315588000 | 21700 | 21700 | 21700 | 21700 | 195 |
| 547 | 20231206 | 105200 | 2311356500 | 21700 | 21700 | 21750 | 21650 | 370 |
| 548 | 20231206 | 105100 | 2303332700 | 21700 | 21750 | 21750 | 21700 | 552 |
| 549 | 20231206 | 105000 | 2291352300 | 21700 | 21700 | 21750 | 21700 | 125 |
| 550 | 20231206 | 104900 | 2288639750 | 21750 | 21750 | 21750 | 21700 | 189 |
| 551 | 20231206 | 104800 | 2284538250 | 21650 | 21700 | 21750 | 21650 | 167 |
| 552 | 20231206 | 104700 | 2280917100 | 21700 | 21650 | 21700 | 21600 | 5667 |
| 553 | 20231206 | 104600 | 2158028550 | 21600 | 21600 | 21650 | 21600 | 416 |
| 554 | 20231206 | 104500 | 2149026200 | 21600 | 21600 | 21650 | 21600 | 525 |
| 555 | 20231206 | 104400 | 2137669300 | 21650 | 21650 | 21650 | 21600 | 1096 |
| 556 | 20231206 | 104300 | 2113942250 | 21600 | 21600 | 21600 | 21600 | 182 |
| 557 | 20231206 | 104200 | 2110011050 | 21600 | 21600 | 21600 | 21600 | 25 |
| 558 | 20231206 | 104100 | 2109471050 | 21600 | 21600 | 21600 | 21600 | 678 |
| 559 | 20231206 | 104000 | 2094826250 | 21600 | 21650 | 21650 | 21600 | 121 |
| 560 | 20231206 | 103900 | 2092212350 | 21600 | 21600 | 21600 | 21600 | 228 |
| 561 | 20231206 | 103800 | 2087287550 | 21600 | 21600 | 21600 | 21550 | 1411 |
| 562 | 20231206 | 103700 | 2056811100 | 21550 | 21600 | 21600 | 21550 | 470 |
| 563 | 20231206 | 103600 | 2046664450 | 21600 | 21600 | 21600 | 21600 | 119 |
| 564 | 20231206 | 103500 | 2044094050 | 21600 | 21600 | 21600 | 21600 | 327 |
| 565 | 20231206 | 103400 | 2037030850 | 21550 | 21600 | 21600 | 21550 | 441 |
| 566 | 20231206 | 103300 | 2027514700 | 21600 | 21550 | 21600 | 21550 | 112 |
| 567 | 20231206 | 103200 | 2025097450 | 21600 | 21550 | 21600 | 21500 | 232 |
| 568 | 20231206 | 103100 | 2020092200 | 21550 | 21600 | 21600 | 21550 | 696 |
| 569 | 20231206 | 103000 | 2005065300 | 21600 | 21600 | 21600 | 21500 | 266 |
| 570 | 20231206 | 102900 | 1999337600 | 21600 | 21600 | 21600 | 21550 | 365 |
| 571 | 20231206 | 102800 | 1991458100 | 21600 | 21650 | 21650 | 21550 | 218 |
| 572 | 20231206 | 102700 | 1986753050 | 21600 | 21550 | 21600 | 21450 | 10352 |
| 573 | 20231206 | 102600 | 1764208600 | 21600 | 21600 | 21600 | 21550 | 5602 |
| 574 | 20231206 | 102500 | 1643270100 | 21650 | 21600 | 21650 | 21600 | 33 |
| 575 | 20231206 | 102400 | 1642556800 | 21600 | 21600 | 21650 | 21600 | 311 |
| 576 | 20231206 | 102300 | 1635839150 | 21650 | 21650 | 21650 | 21600 | 544 |
| 577 | 20231206 | 102200 | 1624062850 | 21600 | 21600 | 21600 | 21600 | 539 |
| 578 | 20231206 | 102100 | 1612420450 | 21600 | 21600 | 21600 | 21600 | 40 |
| 579 | 20231206 | 102000 | 1611556450 | 21600 | 21600 | 21650 | 21600 | 483 |
| 580 | 20231206 | 101900 | 1601123200 | 21650 | 21650 | 21650 | 21600 | 64 |
| 581 | 20231206 | 101800 | 1599739000 | 21600 | 21600 | 21600 | 21600 | 1528 |
| 582 | 20231206 | 101700 | 1566734200 | 21600 | 21650 | 21650 | 21600 | 131 |
| 583 | 20231206 | 101600 | 1563902600 | 21600 | 21600 | 21650 | 21600 | 239 |
| 584 | 20231206 | 101500 | 1558740100 | 21600 | 21650 | 21650 | 21600 | 845 |
| 585 | 20231206 | 101400 | 1540469250 | 21650 | 21700 | 21700 | 21650 | 442 |
| 586 | 20231206 | 101300 | 1530895150 | 21700 | 21600 | 21700 | 21600 | 5400 |
| 587 | 20231206 | 101200 | 1413950500 | 21600 | 21600 | 21650 | 21600 | 102 |
| 588 | 20231206 | 101100 | 1411744450 | 21600 | 21600 | 21600 | 21600 | 115 |
| 589 | 20231206 | 101000 | 1409260450 | 21600 | 21600 | 21600 | 21600 | 56 |
| 590 | 20231206 | 100900 | 1408050850 | 21600 | 21600 | 21600 | 21600 | 691 |
| 591 | 20231206 | 100800 | 1393125250 | 21600 | 21550 | 21600 | 21550 | 569 |
| 592 | 20231206 | 100700 | 1380839400 | 21600 | 21600 | 21650 | 21550 | 1015 |
| 593 | 20231206 | 100600 | 1358916300 | 21600 | 21600 | 21650 | 21600 | 1253 |
| 594 | 20231206 | 100500 | 1331846500 | 21600 | 21600 | 21600 | 21600 | 77 |
| 595 | 20231206 | 100400 | 1330183300 | 21600 | 21600 | 21600 | 21550 | 457 |
| 596 | 20231206 | 100300 | 1320316600 | 21600 | 21600 | 21600 | 21600 | 935 |
| 597 | 20231206 | 100200 | 1300120600 | 21600 | 21600 | 21600 | 21550 | 1347 |
| 598 | 20231206 | 100100 | 1271046000 | 21600 | 21650 | 21650 | 21600 | 51 |
| 599 | 20231206 | 100000 | 1269944050 | 21600 | 21650 | 21650 | 21600 | 38 |
| 600 | 20231206 | 095900 | 1269123100 | 21550 | 21600 | 21650 | 21550 | 1248 |
| 601 | 20231206 | 095800 | 1242172000 | 21600 | 21550 | 21600 | 21550 | 6523 |
| 602 | 20231206 | 095700 | 1101298550 | 21550 | 21600 | 21600 | 21550 | 589 |
| 603 | 20231206 | 095600 | 1088600350 | 21550 | 21600 | 21600 | 21550 | 635 |
| 604 | 20231206 | 095500 | 1074903500 | 21550 | 21600 | 21600 | 21550 | 813 |
| 605 | 20231206 | 095400 | 1057349600 | 21550 | 21600 | 21600 | 21550 | 488 |
| 606 | 20231206 | 095300 | 1046825250 | 21550 | 21550 | 21600 | 21550 | 369 |
| 607 | 20231206 | 095200 | 1038857050 | 21550 | 21600 | 21600 | 21550 | 583 |
| 608 | 20231206 | 095100 | 1026271800 | 21550 | 21550 | 21600 | 21550 | 462 |
| 609 | 20231206 | 095000 | 1016300450 | 21550 | 21650 | 21650 | 21550 | 1468 |
| 610 | 20231206 | 094900 | 984600450 | 21600 | 21600 | 21600 | 21600 | 573 |
| 611 | 20231206 | 094800 | 972223650 | 21650 | 21650 | 21650 | 21600 | 309 |
| 612 | 20231206 | 094700 | 965545550 | 21600 | 21600 | 21650 | 21600 | 159 |
| 613 | 20231206 | 094600 | 962110650 | 21600 | 21600 | 21650 | 21600 | 230 |
| 614 | 20231206 | 094500 | 957142400 | 21600 | 21600 | 21600 | 21600 | 140 |
| 615 | 20231206 | 094400 | 954118400 | 21600 | 21550 | 21650 | 21550 | 183 |
| 616 | 20231206 | 094300 | 950160300 | 21550 | 21600 | 21650 | 21550 | 914 |
| 617 | 20231206 | 094200 | 930416450 | 21600 | 21600 | 21600 | 21600 | 231 |
| 618 | 20231206 | 094100 | 925426850 | 21650 | 21600 | 21650 | 21600 | 2407 |
| 619 | 20231206 | 094000 | 873433700 | 21600 | 21550 | 21600 | 21550 | 373 |
| 620 | 20231206 | 093900 | 865380150 | 21550 | 21600 | 21600 | 21550 | 531 |
| 621 | 20231206 | 093800 | 853921150 | 21550 | 21550 | 21550 | 21550 | 336 |
| 622 | 20231206 | 093700 | 846680350 | 21600 | 21500 | 21600 | 21500 | 2124 |
| 623 | 20231206 | 093600 | 800864200 | 21500 | 21550 | 21600 | 21500 | 1374 |
| 624 | 20231206 | 093500 | 771273000 | 21600 | 21600 | 21600 | 21600 | 131 |
| 625 | 20231206 | 093400 | 768443400 | 21550 | 21600 | 21600 | 21550 | 985 |
| 626 | 20231206 | 093300 | 747177600 | 21550 | 21600 | 21600 | 21550 | 402 |
| 627 | 20231206 | 093200 | 738505400 | 21550 | 21650 | 21650 | 21550 | 532 |
| 628 | 20231206 | 093100 | 727014050 | 21600 | 21600 | 21650 | 21600 | 41 |
| 629 | 20231206 | 093000 | 726128350 | 21600 | 21600 | 21600 | 21600 | 3774 |
| 630 | 20231206 | 092900 | 644609950 | 21600 | 21600 | 21650 | 21600 | 2126 |
| 631 | 20231206 | 092800 | 598687800 | 21600 | 21600 | 21650 | 21600 | 401 |
| 632 | 20231206 | 092700 | 590024950 | 21600 | 21650 | 21650 | 21600 | 1081 |
| 633 | 20231206 | 092600 | 566628350 | 21650 | 21700 | 21700 | 21650 | 117 |
| 634 | 20231206 | 092500 | 564090850 | 21700 | 21650 | 21700 | 21650 | 352 |
| 635 | 20231206 | 092400 | 556458600 | 21700 | 21700 | 21700 | 21650 | 230 |
| 636 | 20231206 | 092300 | 551468150 | 21700 | 21750 | 21750 | 21700 | 125 |
| 637 | 20231206 | 092200 | 548750100 | 21700 | 21700 | 21700 | 21700 | 1039 |
| 638 | 20231206 | 092100 | 526203800 | 21700 | 21750 | 21750 | 21650 | 44 |
| 639 | 20231206 | 092000 | 525250050 | 21750 | 21700 | 21750 | 21650 | 2416 |
| 640 | 20231206 | 091900 | 472895500 | 21650 | 21700 | 21700 | 21650 | 109 |
| 641 | 20231206 | 091800 | 470531500 | 21700 | 21650 | 21700 | 21650 | 420 |
| 642 | 20231206 | 091700 | 461437500 | 21650 | 21700 | 21700 | 21650 | 110 |
| 643 | 20231206 | 091600 | 459055850 | 21700 | 21600 | 21700 | 21600 | 612 |
| 644 | 20231206 | 091500 | 445832750 | 21650 | 21650 | 21650 | 21650 | 73 |
| 645 | 20231206 | 091400 | 444252300 | 21650 | 21700 | 21700 | 21600 | 62 |
| 646 | 20231206 | 091300 | 442909200 | 21650 | 21650 | 21650 | 21600 | 309 |
| 647 | 20231206 | 091200 | 436219700 | 21600 | 21700 | 21700 | 21600 | 517 |
| 648 | 20231206 | 091100 | 425003250 | 21700 | 21750 | 21750 | 21700 | 477 |
| 649 | 20231206 | 091000 | 414644250 | 21750 | 21700 | 21750 | 21700 | 2650 |
| 650 | 20231206 | 090900 | 357138100 | 21700 | 21600 | 21700 | 21550 | 2817 |
| 651 | 20231206 | 090800 | 296206200 | 21600 | 21650 | 21650 | 21600 | 178 |
| 652 | 20231206 | 090700 | 292360850 | 21650 | 21700 | 21700 | 21650 | 804 |
| 653 | 20231206 | 090600 | 274948250 | 21650 | 21700 | 21700 | 21650 | 189 |
| 654 | 20231206 | 090500 | 270853150 | 21650 | 21600 | 21650 | 21550 | 1793 |
| 655 | 20231206 | 090400 | 232085000 | 21550 | 21600 | 21600 | 21550 | 146 |
| 656 | 20231206 | 090300 | 228935100 | 21600 | 21500 | 21600 | 21450 | 1196 |
| 657 | 20231206 | 090200 | 203206800 | 21500 | 21550 | 21550 | 21450 | 3671 |
| 658 | 20231206 | 090100 | 124212850 | 21550 | 21700 | 21700 | 21550 | 3248 |
| 659 | 20231206 | 090000 | 54001850 | 21650 | 21700 | 21700 | 21600 | 2456 |