39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 210100 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 4191 |
| 3 | 20231204 | 210000 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 4 | 20231204 | 205900 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 5 | 20231204 | 205800 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 6 | 20231204 | 205700 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 7 | 20231204 | 205600 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 8 | 20231204 | 205500 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 9 | 20231204 | 205400 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 10 | 20231204 | 205300 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 11 | 20231204 | 205200 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 12 | 20231204 | 205100 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 13 | 20231204 | 205000 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 14 | 20231204 | 204900 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 15 | 20231204 | 204800 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 16 | 20231204 | 204700 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 17 | 20231204 | 204600 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 18 | 20231204 | 204500 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 19 | 20231204 | 204400 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 20 | 20231204 | 204300 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 21 | 20231204 | 204200 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 22 | 20231204 | 204100 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 23 | 20231204 | 204000 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 24 | 20231204 | 203900 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 25 | 20231204 | 203800 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 26 | 20231204 | 203700 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 27 | 20231204 | 203600 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 28 | 20231204 | 203500 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 29 | 20231204 | 203400 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 30 | 20231204 | 203300 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 31 | 20231204 | 203200 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 32 | 20231204 | 203100 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 4191 |
| 33 | 20231204 | 203000 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 34 | 20231204 | 202900 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 35 | 20231204 | 202800 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 36 | 20231204 | 202700 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 37 | 20231204 | 202600 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 38 | 20231204 | 202500 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 39 | 20231204 | 202400 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 40 | 20231204 | 202300 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 41 | 20231204 | 202200 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 42 | 20231204 | 202100 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 43 | 20231204 | 202000 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 44 | 20231204 | 201900 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 45 | 20231204 | 201800 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 46 | 20231204 | 201700 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 47 | 20231204 | 201600 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 48 | 20231204 | 201500 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 49 | 20231204 | 201400 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 50 | 20231204 | 201300 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 51 | 20231204 | 201200 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 52 | 20231204 | 201100 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 53 | 20231204 | 201000 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 54 | 20231204 | 200900 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 55 | 20231204 | 200800 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 56 | 20231204 | 200700 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 57 | 20231204 | 200600 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 58 | 20231204 | 200500 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 59 | 20231204 | 200400 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 60 | 20231204 | 200300 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 61 | 20231204 | 200200 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 62 | 20231204 | 200100 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 4191 |
| 63 | 20231204 | 200000 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 64 | 20231204 | 195900 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 65 | 20231204 | 195800 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 66 | 20231204 | 195700 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 67 | 20231204 | 195600 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 68 | 20231204 | 195500 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 69 | 20231204 | 195400 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 70 | 20231204 | 195300 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 71 | 20231204 | 195200 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 72 | 20231204 | 195100 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 73 | 20231204 | 195000 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 74 | 20231204 | 194900 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 75 | 20231204 | 194800 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 76 | 20231204 | 194700 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 77 | 20231204 | 194600 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 78 | 20231204 | 194500 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 79 | 20231204 | 194400 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 80 | 20231204 | 194300 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 81 | 20231204 | 194200 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 82 | 20231204 | 194100 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 83 | 20231204 | 194000 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 84 | 20231204 | 193900 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 85 | 20231204 | 193800 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 86 | 20231204 | 193700 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 87 | 20231204 | 193600 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 88 | 20231204 | 193500 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 89 | 20231204 | 193400 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 90 | 20231204 | 193300 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 91 | 20231204 | 193200 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 92 | 20231204 | 193100 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 4191 |
| 93 | 20231204 | 193000 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 94 | 20231204 | 192900 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 95 | 20231204 | 192800 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 96 | 20231204 | 192700 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 97 | 20231204 | 192600 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 98 | 20231204 | 192500 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 99 | 20231204 | 192400 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 100 | 20231204 | 192300 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 101 | 20231204 | 192200 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 102 | 20231204 | 192100 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 103 | 20231204 | 192000 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 104 | 20231204 | 191900 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 105 | 20231204 | 191800 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 106 | 20231204 | 191700 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 107 | 20231204 | 191600 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 108 | 20231204 | 191500 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 109 | 20231204 | 191400 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 110 | 20231204 | 191300 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 111 | 20231204 | 191200 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 112 | 20231204 | 191100 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 113 | 20231204 | 191000 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 114 | 20231204 | 190900 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 115 | 20231204 | 190800 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 116 | 20231204 | 190700 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 117 | 20231204 | 190600 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 118 | 20231204 | 190500 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 119 | 20231204 | 190400 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 120 | 20231204 | 190300 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 121 | 20231204 | 190200 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 122 | 20231204 | 190100 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 4191 |
| 123 | 20231204 | 190000 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 124 | 20231204 | 185900 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 125 | 20231204 | 185800 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 126 | 20231204 | 185700 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 127 | 20231204 | 185600 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 128 | 20231204 | 185500 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 129 | 20231204 | 185400 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 130 | 20231204 | 185300 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 131 | 20231204 | 185200 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 132 | 20231204 | 185100 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 133 | 20231204 | 185000 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 134 | 20231204 | 184900 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 135 | 20231204 | 184800 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 136 | 20231204 | 184700 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 137 | 20231204 | 184600 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 138 | 20231204 | 184500 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 139 | 20231204 | 184400 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 140 | 20231204 | 184300 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 141 | 20231204 | 184200 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 142 | 20231204 | 184100 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 143 | 20231204 | 184000 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 144 | 20231204 | 183900 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 145 | 20231204 | 183800 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 146 | 20231204 | 183700 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 147 | 20231204 | 183600 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 148 | 20231204 | 183500 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 149 | 20231204 | 183400 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 150 | 20231204 | 183300 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 151 | 20231204 | 183200 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 152 | 20231204 | 183100 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 4191 |
| 153 | 20231204 | 183000 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 154 | 20231204 | 182900 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 155 | 20231204 | 182800 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 156 | 20231204 | 182700 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 157 | 20231204 | 182600 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 158 | 20231204 | 182500 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 159 | 20231204 | 182400 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 160 | 20231204 | 182300 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 161 | 20231204 | 182200 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 162 | 20231204 | 182100 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 163 | 20231204 | 182000 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 164 | 20231204 | 181900 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 165 | 20231204 | 181800 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 166 | 20231204 | 181700 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 167 | 20231204 | 181600 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 168 | 20231204 | 181500 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 169 | 20231204 | 181400 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 170 | 20231204 | 181300 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 171 | 20231204 | 181200 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 172 | 20231204 | 181100 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 173 | 20231204 | 181000 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 174 | 20231204 | 180900 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 175 | 20231204 | 180800 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 176 | 20231204 | 180700 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 177 | 20231204 | 180600 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 178 | 20231204 | 180500 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 179 | 20231204 | 180400 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 180 | 20231204 | 180300 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 181 | 20231204 | 180200 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 182 | 20231204 | 180100 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 4191 |
| 183 | 20231204 | 180000 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 184 | 20231204 | 175900 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 185 | 20231204 | 175800 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 186 | 20231204 | 175700 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 187 | 20231204 | 175600 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 188 | 20231204 | 175500 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 189 | 20231204 | 175400 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 190 | 20231204 | 175300 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 191 | 20231204 | 175200 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 192 | 20231204 | 175100 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 193 | 20231204 | 175000 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 194 | 20231204 | 174900 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 195 | 20231204 | 174800 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 196 | 20231204 | 174700 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 197 | 20231204 | 174600 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 198 | 20231204 | 174500 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 199 | 20231204 | 174400 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 200 | 20231204 | 174300 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 201 | 20231204 | 174200 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 202 | 20231204 | 174100 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 203 | 20231204 | 174000 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 204 | 20231204 | 173900 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 205 | 20231204 | 173800 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 206 | 20231204 | 173700 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 207 | 20231204 | 173600 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 208 | 20231204 | 173500 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 209 | 20231204 | 173400 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 210 | 20231204 | 173300 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 211 | 20231204 | 173200 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 212 | 20231204 | 173100 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 4191 |
| 213 | 20231204 | 173000 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 214 | 20231204 | 172900 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 215 | 20231204 | 172800 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 216 | 20231204 | 172700 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 217 | 20231204 | 172600 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 218 | 20231204 | 172500 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 219 | 20231204 | 172400 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 220 | 20231204 | 172300 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 221 | 20231204 | 172200 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 222 | 20231204 | 172100 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 223 | 20231204 | 172000 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 224 | 20231204 | 171900 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 225 | 20231204 | 171800 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 226 | 20231204 | 171700 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 227 | 20231204 | 171600 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 228 | 20231204 | 171500 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 229 | 20231204 | 171400 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 230 | 20231204 | 171300 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 231 | 20231204 | 171200 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 232 | 20231204 | 171100 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 233 | 20231204 | 171000 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 234 | 20231204 | 170900 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 235 | 20231204 | 170800 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 236 | 20231204 | 170700 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 237 | 20231204 | 170600 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 238 | 20231204 | 170500 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 239 | 20231204 | 170400 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 240 | 20231204 | 170300 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 241 | 20231204 | 170200 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 242 | 20231204 | 170100 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 4191 |
| 243 | 20231204 | 170000 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 244 | 20231204 | 165900 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 245 | 20231204 | 165800 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 246 | 20231204 | 165700 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 247 | 20231204 | 165600 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 248 | 20231204 | 165500 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 249 | 20231204 | 165400 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 250 | 20231204 | 165300 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 251 | 20231204 | 165200 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 252 | 20231204 | 165100 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 253 | 20231204 | 165000 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 254 | 20231204 | 164900 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 255 | 20231204 | 164800 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 256 | 20231204 | 164700 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 257 | 20231204 | 164600 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 258 | 20231204 | 164500 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 259 | 20231204 | 164400 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 260 | 20231204 | 164300 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 261 | 20231204 | 164200 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 262 | 20231204 | 164100 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 263 | 20231204 | 164000 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 264 | 20231204 | 163900 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 265 | 20231204 | 163800 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 266 | 20231204 | 163700 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 267 | 20231204 | 163600 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 268 | 20231204 | 163500 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 269 | 20231204 | 163400 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 270 | 20231204 | 163300 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 271 | 20231204 | 163200 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 272 | 20231204 | 163100 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 4191 |
| 273 | 20231204 | 163000 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 274 | 20231204 | 162900 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 275 | 20231204 | 162800 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 276 | 20231204 | 162700 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 277 | 20231204 | 162600 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 278 | 20231204 | 162500 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 279 | 20231204 | 162400 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 280 | 20231204 | 162300 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 281 | 20231204 | 162200 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 282 | 20231204 | 162100 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 283 | 20231204 | 162000 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 284 | 20231204 | 161900 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 285 | 20231204 | 161800 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 286 | 20231204 | 161700 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 287 | 20231204 | 161600 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 288 | 20231204 | 161500 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 289 | 20231204 | 161400 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 290 | 20231204 | 161300 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 291 | 20231204 | 161200 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 292 | 20231204 | 161100 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 293 | 20231204 | 161000 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 294 | 20231204 | 160900 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 295 | 20231204 | 160800 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 296 | 20231204 | 160700 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 297 | 20231204 | 160600 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 298 | 20231204 | 160500 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 299 | 20231204 | 160400 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 300 | 20231204 | 160300 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 301 | 20231204 | 160200 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 302 | 20231204 | 160100 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 4191 |
| 303 | 20231204 | 160000 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 304 | 20231204 | 155900 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 305 | 20231204 | 155800 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 306 | 20231204 | 155700 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 307 | 20231204 | 155600 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 308 | 20231204 | 155500 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 309 | 20231204 | 155400 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 310 | 20231204 | 155300 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 311 | 20231204 | 155200 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 312 | 20231204 | 155100 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 313 | 20231204 | 155000 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 314 | 20231204 | 154900 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 315 | 20231204 | 154800 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 316 | 20231204 | 154700 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 317 | 20231204 | 154600 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 318 | 20231204 | 154500 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 319 | 20231204 | 154400 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 320 | 20231204 | 154300 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 321 | 20231204 | 154200 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 322 | 20231204 | 154100 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 323 | 20231204 | 154000 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 324 | 20231204 | 153900 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 325 | 20231204 | 153800 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 326 | 20231204 | 153700 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 327 | 20231204 | 153600 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 328 | 20231204 | 153500 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 329 | 20231204 | 153400 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 330 | 20231204 | 153300 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 331 | 20231204 | 153200 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 0 |
| 332 | 20231204 | 153100 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 4191 |
| 333 | 20231204 | 153000 | 11648049150 | 21100 | 21100 | 21100 | 21100 | 4191 |
| 334 | 20231204 | 152900 | 11559619050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 335 | 20231204 | 152800 | 11559619050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 336 | 20231204 | 152700 | 11559619050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 337 | 20231204 | 152600 | 11559619050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 338 | 20231204 | 152500 | 11559619050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 339 | 20231204 | 152400 | 11559619050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 340 | 20231204 | 152300 | 11559619050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 341 | 20231204 | 152200 | 11559619050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 342 | 20231204 | 152100 | 11559619050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 343 | 20231204 | 152000 | 11559619050 | 21100 | 21100 | 21100 | 21100 | 0 |
| 344 | 20231204 | 151900 | 11559619050 | 21100 | 21100 | 21100 | 21050 | 641 |
| 345 | 20231204 | 151800 | 11546112400 | 21050 | 21050 | 21150 | 21000 | 1796 |
| 346 | 20231204 | 151700 | 11508296250 | 21100 | 21150 | 21150 | 21050 | 575 |
| 347 | 20231204 | 151600 | 11496162550 | 21050 | 21050 | 21150 | 21050 | 486 |
| 348 | 20231204 | 151500 | 11485929800 | 21000 | 21200 | 21200 | 21000 | 2710 |
| 349 | 20231204 | 151400 | 11428821000 | 21250 | 21250 | 21250 | 21250 | 536 |
| 350 | 20231204 | 151300 | 11417431000 | 21350 | 21350 | 21350 | 21300 | 542 |
| 351 | 20231204 | 151200 | 11405870550 | 21350 | 21350 | 21350 | 21300 | 1727 |
| 352 | 20231204 | 151100 | 11369058550 | 21350 | 21350 | 21350 | 21300 | 711 |
| 353 | 20231204 | 151000 | 11353879800 | 21350 | 21350 | 21400 | 21300 | 1280 |
| 354 | 20231204 | 150900 | 11326547500 | 21400 | 21350 | 21400 | 21300 | 3160 |
| 355 | 20231204 | 150800 | 11259076750 | 21350 | 21150 | 21350 | 21150 | 2565 |
| 356 | 20231204 | 150700 | 11204659650 | 21150 | 21000 | 21150 | 21000 | 3167 |
| 357 | 20231204 | 150600 | 11137932700 | 21000 | 21050 | 21050 | 21000 | 551 |
| 358 | 20231204 | 150500 | 11126354300 | 21050 | 21000 | 21050 | 21000 | 742 |
| 359 | 20231204 | 150400 | 11110748500 | 21000 | 21050 | 21050 | 21000 | 113 |
| 360 | 20231204 | 150300 | 11108375000 | 21050 | 21050 | 21050 | 21000 | 644 |
| 361 | 20231204 | 150200 | 11094831300 | 21000 | 21000 | 21050 | 20950 | 1030 |
| 362 | 20231204 | 150100 | 11073198300 | 21000 | 20950 | 21050 | 20950 | 3533 |
| 363 | 20231204 | 150000 | 10998909700 | 20900 | 20850 | 20950 | 20800 | 6616 |
| 364 | 20231204 | 145900 | 10861085100 | 20850 | 20900 | 20900 | 20850 | 2926 |
| 365 | 20231204 | 145800 | 10800032050 | 20900 | 21000 | 21000 | 20850 | 3713 |
| 366 | 20231204 | 145700 | 10722457050 | 20950 | 20950 | 20950 | 20900 | 2375 |
| 367 | 20231204 | 145600 | 10672785600 | 20950 | 20950 | 21000 | 20900 | 3803 |
| 368 | 20231204 | 145500 | 10593092900 | 21000 | 20950 | 21000 | 20950 | 1584 |
| 369 | 20231204 | 145400 | 10559886850 | 20950 | 21000 | 21050 | 20950 | 11462 |
| 370 | 20231204 | 145300 | 10319191650 | 21000 | 21050 | 21050 | 21000 | 1980 |
| 371 | 20231204 | 145200 | 10277600000 | 21000 | 21000 | 21050 | 21000 | 1327 |
| 372 | 20231204 | 145100 | 10249725050 | 21000 | 21000 | 21050 | 21000 | 1599 |
| 373 | 20231204 | 145000 | 10216097850 | 21000 | 21050 | 21100 | 21000 | 1682 |
| 374 | 20231204 | 144900 | 10180753850 | 21050 | 21050 | 21050 | 21000 | 1230 |
| 375 | 20231204 | 144800 | 10154876200 | 21000 | 21100 | 21100 | 21000 | 2009 |
| 376 | 20231204 | 144700 | 10112591350 | 21050 | 21100 | 21100 | 21050 | 3245 |
| 377 | 20231204 | 144600 | 10044239350 | 21150 | 21100 | 21150 | 21050 | 2054 |
| 378 | 20231204 | 144500 | 10000964250 | 21100 | 21100 | 21150 | 21100 | 2309 |
| 379 | 20231204 | 144400 | 9952234300 | 21150 | 21100 | 21150 | 21100 | 859 |
| 380 | 20231204 | 144300 | 9934107800 | 21100 | 21050 | 21150 | 21050 | 2554 |
| 381 | 20231204 | 144200 | 9880300500 | 21100 | 21100 | 21100 | 21050 | 4520 |
| 382 | 20231204 | 144100 | 9785105500 | 21100 | 21100 | 21150 | 21100 | 4377 |
| 383 | 20231204 | 144000 | 9692732700 | 21100 | 21150 | 21200 | 21100 | 2093 |
| 384 | 20231204 | 143900 | 9648477350 | 21150 | 21150 | 21200 | 21150 | 4667 |
| 385 | 20231204 | 143800 | 9549745250 | 21200 | 21200 | 21200 | 21150 | 2195 |
| 386 | 20231204 | 143700 | 9503226250 | 21200 | 21250 | 21250 | 21200 | 1469 |
| 387 | 20231204 | 143600 | 9472079200 | 21200 | 21200 | 21250 | 21200 | 3184 |
| 388 | 20231204 | 143500 | 9404578200 | 21200 | 21250 | 21250 | 21200 | 581 |
| 389 | 20231204 | 143400 | 9392248350 | 21200 | 21250 | 21250 | 21200 | 794 |
| 390 | 20231204 | 143300 | 9375403600 | 21250 | 21200 | 21250 | 21200 | 363 |
| 391 | 20231204 | 143200 | 9367697850 | 21200 | 21200 | 21250 | 21200 | 380 |
| 392 | 20231204 | 143100 | 9359629850 | 21250 | 21200 | 21250 | 21200 | 1991 |
| 393 | 20231204 | 143000 | 9317366750 | 21200 | 21250 | 21250 | 21200 | 1025 |
| 394 | 20231204 | 142900 | 9295594300 | 21250 | 21250 | 21250 | 21200 | 2319 |
| 395 | 20231204 | 142800 | 9246400350 | 21250 | 21250 | 21250 | 21250 | 1143 |
| 396 | 20231204 | 142700 | 9222111600 | 21250 | 21250 | 21300 | 21250 | 1395 |
| 397 | 20231204 | 142600 | 9192459550 | 21250 | 21300 | 21300 | 21250 | 1405 |
| 398 | 20231204 | 142500 | 9162599350 | 21250 | 21300 | 21300 | 21250 | 291 |
| 399 | 20231204 | 142400 | 9156414500 | 21300 | 21300 | 21300 | 21250 | 854 |
| 400 | 20231204 | 142300 | 9138227300 | 21300 | 21300 | 21350 | 21300 | 308 |
| 401 | 20231204 | 142200 | 9131658600 | 21350 | 21350 | 21400 | 21300 | 738 |
| 402 | 20231204 | 142100 | 9115931150 | 21450 | 21400 | 21450 | 21300 | 550 |
| 403 | 20231204 | 142000 | 9104174200 | 21350 | 21350 | 21400 | 21300 | 719 |
| 404 | 20231204 | 141900 | 9088844050 | 21350 | 21300 | 21350 | 21300 | 1113 |
| 405 | 20231204 | 141800 | 9065135700 | 21300 | 21300 | 21300 | 21250 | 1198 |
| 406 | 20231204 | 141700 | 9039660500 | 21300 | 21300 | 21350 | 21300 | 1638 |
| 407 | 20231204 | 141600 | 9004769550 | 21300 | 21350 | 21350 | 21300 | 1079 |
| 408 | 20231204 | 141500 | 8981786150 | 21300 | 21350 | 21400 | 21300 | 359 |
| 409 | 20231204 | 141400 | 8974126650 | 21350 | 21350 | 21400 | 21350 | 677 |
| 410 | 20231204 | 141300 | 8959672600 | 21350 | 21300 | 21350 | 21300 | 287 |
| 411 | 20231204 | 141200 | 8953552400 | 21300 | 21300 | 21350 | 21300 | 628 |
| 412 | 20231204 | 141100 | 8940156200 | 21350 | 21300 | 21350 | 21300 | 614 |
| 413 | 20231204 | 141000 | 8927063150 | 21300 | 21350 | 21350 | 21300 | 660 |
| 414 | 20231204 | 140900 | 8912997100 | 21350 | 21350 | 21350 | 21300 | 243 |
| 415 | 20231204 | 140800 | 8907812250 | 21350 | 21400 | 21400 | 21300 | 854 |
| 416 | 20231204 | 140700 | 8889582600 | 21350 | 21300 | 21400 | 21300 | 749 |
| 417 | 20231204 | 140600 | 8873593900 | 21300 | 21350 | 21350 | 21300 | 1278 |
| 418 | 20231204 | 140500 | 8846348200 | 21350 | 21400 | 21400 | 21300 | 8120 |
| 419 | 20231204 | 140400 | 8673231700 | 21400 | 21400 | 21450 | 21400 | 518 |
| 420 | 20231204 | 140300 | 8662145450 | 21400 | 21450 | 21450 | 21400 | 396 |
| 421 | 20231204 | 140200 | 8653658850 | 21450 | 21400 | 21450 | 21350 | 1340 |
| 422 | 20231204 | 140100 | 8624982100 | 21400 | 21400 | 21450 | 21400 | 579 |
| 423 | 20231204 | 140000 | 8612588250 | 21400 | 21450 | 21450 | 21400 | 605 |
| 424 | 20231204 | 135900 | 8599635550 | 21400 | 21450 | 21450 | 21400 | 800 |
| 425 | 20231204 | 135800 | 8582508550 | 21450 | 21400 | 21450 | 21400 | 906 |
| 426 | 20231204 | 135700 | 8563106100 | 21450 | 21450 | 21450 | 21400 | 1403 |
| 427 | 20231204 | 135600 | 8533073950 | 21450 | 21450 | 21450 | 21400 | 1516 |
| 428 | 20231204 | 135500 | 8500592800 | 21450 | 21500 | 21500 | 21450 | 1131 |
| 429 | 20231204 | 135400 | 8476329450 | 21500 | 21500 | 21500 | 21450 | 539 |
| 430 | 20231204 | 135300 | 8464754500 | 21500 | 21500 | 21500 | 21500 | 286 |
| 431 | 20231204 | 135200 | 8458605500 | 21500 | 21450 | 21500 | 21450 | 1584 |
| 432 | 20231204 | 135100 | 8424584900 | 21450 | 21500 | 21500 | 21450 | 838 |
| 433 | 20231204 | 135000 | 8406608200 | 21500 | 21500 | 21550 | 21450 | 1476 |
| 434 | 20231204 | 134900 | 8374872900 | 21500 | 21500 | 21550 | 21500 | 726 |
| 435 | 20231204 | 134800 | 8359238850 | 21500 | 21550 | 21550 | 21500 | 697 |
| 436 | 20231204 | 134700 | 8344240050 | 21550 | 21500 | 21550 | 21500 | 520 |
| 437 | 20231204 | 134600 | 8333059350 | 21550 | 21550 | 21550 | 21500 | 2568 |
| 438 | 20231204 | 134500 | 8277843700 | 21550 | 21550 | 21550 | 21500 | 816 |
| 439 | 20231204 | 134400 | 8260286400 | 21500 | 21500 | 21550 | 21500 | 667 |
| 440 | 20231204 | 134300 | 8245941950 | 21500 | 21500 | 21600 | 21500 | 820 |
| 441 | 20231204 | 134200 | 8228308300 | 21600 | 21500 | 21600 | 21500 | 1008 |
| 442 | 20231204 | 134100 | 8206626350 | 21500 | 21550 | 21550 | 21500 | 644 |
| 443 | 20231204 | 134000 | 8192749950 | 21550 | 21600 | 21600 | 21550 | 283 |
| 444 | 20231204 | 133900 | 8186651050 | 21700 | 21550 | 21800 | 21500 | 711 |
| 445 | 20231204 | 133800 | 8171306650 | 21550 | 21550 | 21600 | 21550 | 1749 |
| 446 | 20231204 | 133700 | 8133610500 | 21550 | 21600 | 21600 | 21550 | 1769 |
| 447 | 20231204 | 133600 | 8095465000 | 21600 | 21650 | 21650 | 21600 | 1287 |
| 448 | 20231204 | 133500 | 8067664300 | 21650 | 21650 | 21650 | 21650 | 559 |
| 449 | 20231204 | 133400 | 8055561950 | 21650 | 21650 | 21700 | 21650 | 705 |
| 450 | 20231204 | 133300 | 8040298150 | 21650 | 21700 | 21700 | 21650 | 687 |
| 451 | 20231204 | 133200 | 8025418500 | 21700 | 21700 | 21750 | 21700 | 545 |
| 452 | 20231204 | 133100 | 8013590550 | 21750 | 21700 | 21750 | 21700 | 1838 |
| 453 | 20231204 | 133000 | 7973704100 | 21700 | 21700 | 21700 | 21700 | 571 |
| 454 | 20231204 | 132900 | 7961313400 | 21700 | 21750 | 21750 | 21700 | 569 |
| 455 | 20231204 | 132800 | 7948964100 | 21750 | 21800 | 21800 | 21750 | 448 |
| 456 | 20231204 | 132700 | 7939201950 | 21800 | 21900 | 21900 | 21800 | 430 |
| 457 | 20231204 | 132600 | 7929805700 | 21900 | 21850 | 21900 | 21850 | 1499 |
| 458 | 20231204 | 132500 | 7897047100 | 21900 | 21900 | 21900 | 21900 | 108 |
| 459 | 20231204 | 132400 | 7894681900 | 21900 | 21900 | 21900 | 21900 | 366 |
| 460 | 20231204 | 132300 | 7886666500 | 21850 | 21800 | 21850 | 21800 | 425 |
| 461 | 20231204 | 132200 | 7877391850 | 21800 | 21750 | 21800 | 21750 | 82 |
| 462 | 20231204 | 132100 | 7875604350 | 21800 | 21850 | 21850 | 21800 | 31 |
| 463 | 20231204 | 132000 | 7874928300 | 21800 | 21800 | 21800 | 21800 | 148 |
| 464 | 20231204 | 131900 | 7871701900 | 21800 | 21800 | 21800 | 21750 | 108 |
| 465 | 20231204 | 131800 | 7869350500 | 21800 | 21800 | 21800 | 21700 | 338 |
| 466 | 20231204 | 131700 | 7861998150 | 21800 | 21700 | 21800 | 21700 | 268 |
| 467 | 20231204 | 131600 | 7856181050 | 21800 | 21750 | 21800 | 21700 | 913 |
| 468 | 20231204 | 131500 | 7836352600 | 21750 | 21700 | 21750 | 21700 | 139 |
| 469 | 20231204 | 131400 | 7833333350 | 21700 | 21750 | 21750 | 21700 | 94 |
| 470 | 20231204 | 131300 | 7831293000 | 21700 | 21750 | 21750 | 21700 | 346 |
| 471 | 20231204 | 131200 | 7823781750 | 21700 | 21800 | 21800 | 21700 | 327 |
| 472 | 20231204 | 131100 | 7816674150 | 21800 | 21800 | 21800 | 21800 | 100 |
| 473 | 20231204 | 131000 | 7814494150 | 21800 | 21800 | 21800 | 21800 | 62 |
| 474 | 20231204 | 130900 | 7813142550 | 21800 | 21800 | 21800 | 21800 | 145 |
| 475 | 20231204 | 130800 | 7809981550 | 21800 | 21800 | 21850 | 21700 | 236 |
| 476 | 20231204 | 130700 | 7804851200 | 21800 | 21750 | 21800 | 21750 | 9 |
| 477 | 20231204 | 130600 | 7804655400 | 21800 | 21800 | 21800 | 21700 | 1541 |
| 478 | 20231204 | 130500 | 7771128700 | 21800 | 21850 | 21850 | 21750 | 84 |
| 479 | 20231204 | 130400 | 7769297600 | 21850 | 21800 | 21850 | 21750 | 216 |
| 480 | 20231204 | 130300 | 7764592550 | 21800 | 21800 | 21800 | 21800 | 438 |
| 481 | 20231204 | 130200 | 7755044150 | 21800 | 21800 | 21800 | 21800 | 262 |
| 482 | 20231204 | 130100 | 7749332550 | 21800 | 21850 | 21850 | 21800 | 100 |
| 483 | 20231204 | 130000 | 7747150050 | 21850 | 21900 | 21900 | 21800 | 941 |
| 484 | 20231204 | 125900 | 7726568600 | 21900 | 21900 | 21900 | 21900 | 22 |
| 485 | 20231204 | 125800 | 7726086800 | 21900 | 21900 | 21900 | 21850 | 263 |
| 486 | 20231204 | 125700 | 7720338750 | 21850 | 21850 | 21850 | 21850 | 100 |
| 487 | 20231204 | 125600 | 7718153750 | 21850 | 21950 | 21950 | 21850 | 832 |
| 488 | 20231204 | 125500 | 7699940050 | 21950 | 21950 | 21950 | 21950 | 190 |
| 489 | 20231204 | 125400 | 7695769550 | 21950 | 22000 | 22000 | 21950 | 89 |
| 490 | 20231204 | 125300 | 7693813950 | 21950 | 21950 | 22000 | 21950 | 448 |
| 491 | 20231204 | 125200 | 7683973800 | 22000 | 22000 | 22000 | 22000 | 178 |
| 492 | 20231204 | 125100 | 7680057800 | 22000 | 22000 | 22000 | 21950 | 62 |
| 493 | 20231204 | 125000 | 7678694050 | 22000 | 22000 | 22050 | 22000 | 737 |
| 494 | 20231204 | 124900 | 7662477550 | 22000 | 22000 | 22000 | 21950 | 352 |
| 495 | 20231204 | 124800 | 7654733700 | 22000 | 22050 | 22050 | 21950 | 642 |
| 496 | 20231204 | 124700 | 7640635850 | 21950 | 22000 | 22050 | 21950 | 459 |
| 497 | 20231204 | 124600 | 7630525250 | 22000 | 22000 | 22050 | 21950 | 1389 |
| 498 | 20231204 | 124500 | 7599993850 | 22000 | 21950 | 22000 | 21950 | 508 |
| 499 | 20231204 | 124400 | 7588818900 | 21950 | 21950 | 22000 | 21950 | 161 |
| 500 | 20231204 | 124300 | 7585282250 | 21950 | 21900 | 21950 | 21900 | 685 |
| 501 | 20231204 | 124200 | 7570262050 | 21850 | 21800 | 21850 | 21800 | 422 |
| 502 | 20231204 | 124100 | 7561047350 | 21800 | 21800 | 21800 | 21800 | 74 |
| 503 | 20231204 | 124000 | 7559434150 | 21800 | 21750 | 21800 | 21750 | 37 |
| 504 | 20231204 | 123900 | 7558629100 | 21750 | 21750 | 21750 | 21750 | 70 |
| 505 | 20231204 | 123800 | 7557106600 | 21700 | 21800 | 21850 | 21700 | 1002 |
| 506 | 20231204 | 123700 | 7535293000 | 21700 | 21800 | 21800 | 21700 | 473 |
| 507 | 20231204 | 123600 | 7525027700 | 21700 | 21850 | 21850 | 21700 | 976 |
| 508 | 20231204 | 123500 | 7503799050 | 21900 | 21900 | 21900 | 21900 | 3 |
| 509 | 20231204 | 123400 | 7503733350 | 21850 | 21900 | 21900 | 21850 | 299 |
| 510 | 20231204 | 123300 | 7497188800 | 21850 | 21850 | 21850 | 21800 | 76 |
| 511 | 20231204 | 123200 | 7495530850 | 21900 | 21850 | 21900 | 21850 | 54 |
| 512 | 20231204 | 123100 | 7494350500 | 21850 | 21900 | 21900 | 21850 | 220 |
| 513 | 20231204 | 123000 | 7489538000 | 21950 | 21850 | 21950 | 21850 | 1078 |
| 514 | 20231204 | 122900 | 7465896200 | 21850 | 21750 | 21850 | 21750 | 393 |
| 515 | 20231204 | 122800 | 7457330850 | 21750 | 21750 | 21750 | 21700 | 635 |
| 516 | 20231204 | 122700 | 7443529850 | 21750 | 21750 | 21750 | 21750 | 111 |
| 517 | 20231204 | 122600 | 7441115600 | 21750 | 21800 | 21800 | 21750 | 1050 |
| 518 | 20231204 | 122500 | 7418231000 | 21850 | 21850 | 21850 | 21800 | 124 |
| 519 | 20231204 | 122400 | 7415521950 | 21850 | 21800 | 21850 | 21800 | 319 |
| 520 | 20231204 | 122300 | 7408552800 | 21850 | 21800 | 21850 | 21800 | 120 |
| 521 | 20231204 | 122200 | 7405933800 | 21800 | 21850 | 21850 | 21800 | 46 |
| 522 | 20231204 | 122100 | 7404930000 | 21800 | 21800 | 21800 | 21750 | 194 |
| 523 | 20231204 | 122000 | 7400703500 | 21850 | 21800 | 21850 | 21800 | 183 |
| 524 | 20231204 | 121900 | 7396706850 | 21800 | 21800 | 21850 | 21800 | 335 |
| 525 | 20231204 | 121800 | 7389398850 | 21800 | 21800 | 21850 | 21800 | 306 |
| 526 | 20231204 | 121700 | 7382728000 | 21800 | 21850 | 21850 | 21800 | 126 |
| 527 | 20231204 | 121600 | 7379979600 | 21850 | 21800 | 21850 | 21650 | 1042 |
| 528 | 20231204 | 121500 | 7357326850 | 21850 | 21800 | 21850 | 21800 | 533 |
| 529 | 20231204 | 121400 | 7345707400 | 21800 | 21800 | 21800 | 21800 | 235 |
| 530 | 20231204 | 121300 | 7340584400 | 21800 | 21800 | 21800 | 21800 | 231 |
| 531 | 20231204 | 121200 | 7335548600 | 21800 | 21750 | 21800 | 21750 | 201 |
| 532 | 20231204 | 121100 | 7331174800 | 21750 | 21750 | 21750 | 21750 | 173 |
| 533 | 20231204 | 121000 | 7327412050 | 21750 | 21750 | 21750 | 21750 | 211 |
| 534 | 20231204 | 120900 | 7322822800 | 21750 | 21750 | 21750 | 21750 | 101 |
| 535 | 20231204 | 120800 | 7320626050 | 21750 | 21700 | 21750 | 21650 | 256 |
| 536 | 20231204 | 120700 | 7315074300 | 21750 | 21650 | 21750 | 21650 | 468 |
| 537 | 20231204 | 120600 | 7304896950 | 21700 | 21700 | 21750 | 21600 | 853 |
| 538 | 20231204 | 120500 | 7286433700 | 21750 | 21700 | 21750 | 21700 | 243 |
| 539 | 20231204 | 120400 | 7281160450 | 21700 | 21650 | 21700 | 21600 | 319 |
| 540 | 20231204 | 120300 | 7274256850 | 21600 | 21600 | 21600 | 21600 | 252 |
| 541 | 20231204 | 120200 | 7268813650 | 21550 | 21550 | 21550 | 21550 | 57 |
| 542 | 20231204 | 120100 | 7267585300 | 21550 | 21550 | 21550 | 21550 | 69 |
| 543 | 20231204 | 120000 | 7266098350 | 21550 | 21500 | 21550 | 21450 | 124 |
| 544 | 20231204 | 115900 | 7263435050 | 21550 | 21500 | 21550 | 21500 | 116 |
| 545 | 20231204 | 115800 | 7260939000 | 21500 | 21450 | 21500 | 21450 | 496 |
| 546 | 20231204 | 115700 | 7250283750 | 21500 | 21450 | 21500 | 21450 | 368 |
| 547 | 20231204 | 115600 | 7242386000 | 21450 | 21450 | 21500 | 21450 | 1501 |
| 548 | 20231204 | 115500 | 7210179250 | 21500 | 21500 | 21500 | 21500 | 1368 |
| 549 | 20231204 | 115400 | 7180767250 | 21500 | 21500 | 21500 | 21500 | 288 |
| 550 | 20231204 | 115300 | 7174575250 | 21500 | 21550 | 21550 | 21500 | 191 |
| 551 | 20231204 | 115200 | 7170463900 | 21550 | 21550 | 21550 | 21500 | 403 |
| 552 | 20231204 | 115100 | 7161782850 | 21550 | 21550 | 21550 | 21550 | 948 |
| 553 | 20231204 | 115000 | 7141353450 | 21550 | 21550 | 21600 | 21550 | 137 |
| 554 | 20231204 | 114900 | 7138400750 | 21550 | 21650 | 21650 | 21550 | 89 |
| 555 | 20231204 | 114800 | 7136480950 | 21550 | 21600 | 21600 | 21550 | 316 |
| 556 | 20231204 | 114700 | 7129666800 | 21600 | 21600 | 21650 | 21600 | 207 |
| 557 | 20231204 | 114600 | 7125189850 | 21600 | 21650 | 21650 | 21600 | 1272 |
| 558 | 20231204 | 114500 | 7097713150 | 21650 | 21650 | 21650 | 21600 | 352 |
| 559 | 20231204 | 114400 | 7090096200 | 21650 | 21650 | 21650 | 21600 | 263 |
| 560 | 20231204 | 114300 | 7084406900 | 21650 | 21650 | 21650 | 21600 | 294 |
| 561 | 20231204 | 114200 | 7078046250 | 21650 | 21650 | 21650 | 21600 | 77 |
| 562 | 20231204 | 114100 | 7076381900 | 21600 | 21600 | 21600 | 21550 | 516 |
| 563 | 20231204 | 114000 | 7065249900 | 21600 | 21500 | 21600 | 21500 | 259 |
| 564 | 20231204 | 113900 | 7059665200 | 21550 | 21500 | 21550 | 21500 | 30 |
| 565 | 20231204 | 113800 | 7059019500 | 21500 | 21500 | 21500 | 21500 | 337 |
| 566 | 20231204 | 113700 | 7051774000 | 21450 | 21500 | 21600 | 21450 | 438 |
| 567 | 20231204 | 113600 | 7042362800 | 21500 | 21550 | 21550 | 21500 | 1061 |
| 568 | 20231204 | 113500 | 7019544200 | 21500 | 21550 | 21550 | 21500 | 650 |
| 569 | 20231204 | 113400 | 7005539500 | 21500 | 21500 | 21550 | 21500 | 389 |
| 570 | 20231204 | 113300 | 6997165550 | 21500 | 21550 | 21550 | 21500 | 755 |
| 571 | 20231204 | 113200 | 6980915250 | 21550 | 21500 | 21550 | 21500 | 225 |
| 572 | 20231204 | 113100 | 6976077700 | 21450 | 21500 | 21500 | 21450 | 56 |
| 573 | 20231204 | 113000 | 6974876250 | 21500 | 21500 | 21550 | 21450 | 669 |
| 574 | 20231204 | 112900 | 6960517900 | 21500 | 21450 | 21500 | 21400 | 1947 |
| 575 | 20231204 | 112800 | 6918757300 | 21450 | 21400 | 21450 | 21400 | 590 |
| 576 | 20231204 | 112700 | 6906125800 | 21400 | 21400 | 21400 | 21400 | 142 |
| 577 | 20231204 | 112600 | 6903087000 | 21400 | 21400 | 21400 | 21350 | 1632 |
| 578 | 20231204 | 112500 | 6868203450 | 21400 | 21400 | 21400 | 21350 | 313 |
| 579 | 20231204 | 112400 | 6861518250 | 21350 | 21400 | 21400 | 21350 | 273 |
| 580 | 20231204 | 112300 | 6855681100 | 21350 | 21400 | 21400 | 21350 | 2261 |
| 581 | 20231204 | 112200 | 6807296050 | 21450 | 21450 | 21450 | 21400 | 2310 |
| 582 | 20231204 | 112100 | 6757857850 | 21450 | 21450 | 21450 | 21400 | 216 |
| 583 | 20231204 | 112000 | 6753228300 | 21400 | 21450 | 21450 | 21400 | 941 |
| 584 | 20231204 | 111900 | 6733044850 | 21450 | 21550 | 21550 | 21450 | 10096 |
| 585 | 20231204 | 111800 | 6515980500 | 21550 | 21500 | 21550 | 21500 | 941 |
| 586 | 20231204 | 111700 | 6495738500 | 21550 | 21500 | 21550 | 21500 | 363 |
| 587 | 20231204 | 111600 | 6487931400 | 21500 | 21500 | 21550 | 21450 | 1218 |
| 588 | 20231204 | 111500 | 6461785050 | 21500 | 21400 | 21500 | 21400 | 1201 |
| 589 | 20231204 | 111400 | 6436007350 | 21400 | 21500 | 21500 | 21400 | 548 |
| 590 | 20231204 | 111300 | 6424242350 | 21450 | 21450 | 21450 | 21400 | 428 |
| 591 | 20231204 | 111200 | 6415073000 | 21450 | 21450 | 21450 | 21400 | 640 |
| 592 | 20231204 | 111100 | 6401352750 | 21450 | 21450 | 21450 | 21400 | 657 |
| 593 | 20231204 | 111000 | 6387262550 | 21450 | 21450 | 21550 | 21400 | 4222 |
| 594 | 20231204 | 110900 | 6296858750 | 21450 | 21550 | 21550 | 21400 | 11643 |
| 595 | 20231204 | 110800 | 6046865050 | 21550 | 21600 | 21650 | 21550 | 735 |
| 596 | 20231204 | 110700 | 6031002400 | 21550 | 21550 | 21600 | 21550 | 1274 |
| 597 | 20231204 | 110600 | 6003546150 | 21550 | 21550 | 21600 | 21550 | 1842 |
| 598 | 20231204 | 110500 | 5963818050 | 21600 | 21600 | 21650 | 21550 | 2064 |
| 599 | 20231204 | 110400 | 5919242000 | 21600 | 21700 | 21700 | 21600 | 434 |
| 600 | 20231204 | 110300 | 5909853500 | 21650 | 21650 | 21750 | 21650 | 447 |
| 601 | 20231204 | 110200 | 5900173800 | 21750 | 21700 | 21750 | 21650 | 1508 |
| 602 | 20231204 | 110100 | 5867521150 | 21650 | 21650 | 21800 | 21650 | 418 |
| 603 | 20231204 | 110000 | 5858469650 | 21650 | 21700 | 21800 | 21650 | 459 |
| 604 | 20231204 | 105900 | 5848522450 | 21650 | 21700 | 21800 | 21650 | 974 |
| 605 | 20231204 | 105800 | 5827405150 | 21700 | 21700 | 21750 | 21650 | 1252 |
| 606 | 20231204 | 105700 | 5800246450 | 21700 | 21700 | 21850 | 21700 | 748 |
| 607 | 20231204 | 105600 | 5783988050 | 21700 | 21800 | 21800 | 21700 | 1374 |
| 608 | 20231204 | 105500 | 5754138600 | 21800 | 21750 | 21800 | 21750 | 319 |
| 609 | 20231204 | 105400 | 5747198900 | 21750 | 21800 | 21850 | 21750 | 363 |
| 610 | 20231204 | 105300 | 5739299200 | 21800 | 21800 | 21800 | 21800 | 338 |
| 611 | 20231204 | 105200 | 5731930800 | 21800 | 21800 | 21850 | 21750 | 1017 |
| 612 | 20231204 | 105100 | 5709763150 | 21800 | 21750 | 21800 | 21750 | 656 |
| 613 | 20231204 | 105000 | 5695490000 | 21750 | 21700 | 21800 | 21700 | 576 |
| 614 | 20231204 | 104900 | 5682972800 | 21750 | 21700 | 21750 | 21700 | 358 |
| 615 | 20231204 | 104800 | 5675199600 | 21700 | 21850 | 21850 | 21700 | 697 |
| 616 | 20231204 | 104700 | 5660073900 | 21850 | 21700 | 21850 | 21700 | 641 |
| 617 | 20231204 | 104600 | 5646148900 | 21700 | 21800 | 21800 | 21700 | 2709 |
| 618 | 20231204 | 104500 | 5587192350 | 21800 | 21850 | 21900 | 21800 | 2642 |
| 619 | 20231204 | 104400 | 5529544550 | 21850 | 21800 | 21850 | 21800 | 1054 |
| 620 | 20231204 | 104300 | 5506539500 | 21800 | 21800 | 21850 | 21800 | 770 |
| 621 | 20231204 | 104200 | 5489753300 | 21750 | 21700 | 21800 | 21650 | 1088 |
| 622 | 20231204 | 104100 | 5466112100 | 21650 | 21700 | 21750 | 21650 | 1216 |
| 623 | 20231204 | 104000 | 5439698700 | 21700 | 21700 | 21750 | 21650 | 938 |
| 624 | 20231204 | 103900 | 5419343300 | 21700 | 21700 | 21750 | 21650 | 998 |
| 625 | 20231204 | 103800 | 5397696600 | 21700 | 21750 | 21750 | 21700 | 1331 |
| 626 | 20231204 | 103700 | 5368776850 | 21800 | 21850 | 21850 | 21750 | 661 |
| 627 | 20231204 | 103600 | 5354388050 | 21850 | 21900 | 21900 | 21800 | 3210 |
| 628 | 20231204 | 103500 | 5284332300 | 21900 | 21800 | 21900 | 21750 | 885 |
| 629 | 20231204 | 103400 | 5265050100 | 21850 | 21750 | 21850 | 21750 | 1494 |
| 630 | 20231204 | 103300 | 5232467900 | 21750 | 21550 | 21750 | 21550 | 1796 |
| 631 | 20231204 | 103200 | 5193557650 | 21550 | 21600 | 21600 | 21550 | 475 |
| 632 | 20231204 | 103100 | 5183317750 | 21550 | 21550 | 21650 | 21550 | 1301 |
| 633 | 20231204 | 103000 | 5155199450 | 21550 | 21550 | 21600 | 21500 | 2235 |
| 634 | 20231204 | 102900 | 5107016900 | 21550 | 21550 | 21600 | 21500 | 1258 |
| 635 | 20231204 | 102800 | 5079925600 | 21550 | 21600 | 21600 | 21500 | 1211 |
| 636 | 20231204 | 102700 | 5053852350 | 21600 | 21650 | 21650 | 21550 | 770 |
| 637 | 20231204 | 102600 | 5037233100 | 21650 | 21600 | 21650 | 21550 | 2359 |
| 638 | 20231204 | 102500 | 4986369500 | 21600 | 21550 | 21600 | 21550 | 868 |
| 639 | 20231204 | 102400 | 4967658300 | 21550 | 21650 | 21650 | 21550 | 709 |
| 640 | 20231204 | 102300 | 4952361500 | 21600 | 21700 | 21700 | 21600 | 1308 |
| 641 | 20231204 | 102200 | 4924058700 | 21700 | 21700 | 21750 | 21650 | 1467 |
| 642 | 20231204 | 102100 | 4892231050 | 21700 | 21700 | 21750 | 21700 | 958 |
| 643 | 20231204 | 102000 | 4871433650 | 21700 | 21700 | 21750 | 21650 | 1069 |
| 644 | 20231204 | 101900 | 4848255200 | 21650 | 21500 | 21750 | 21500 | 1600 |
| 645 | 20231204 | 101800 | 4813705300 | 21500 | 21500 | 21600 | 21400 | 1128 |
| 646 | 20231204 | 101700 | 4789512450 | 21500 | 21650 | 21650 | 21400 | 7074 |
| 647 | 20231204 | 101600 | 4637476350 | 21600 | 21650 | 21750 | 21600 | 1522 |
| 648 | 20231204 | 101500 | 4604573150 | 21700 | 21650 | 21750 | 21600 | 1188 |
| 649 | 20231204 | 101400 | 4578816900 | 21600 | 21700 | 21750 | 21550 | 3239 |
| 650 | 20231204 | 101300 | 4508796150 | 21700 | 21600 | 21700 | 21550 | 2233 |
| 651 | 20231204 | 101200 | 4460552800 | 21600 | 21650 | 21750 | 21600 | 1229 |
| 652 | 20231204 | 101100 | 4433947750 | 21700 | 21600 | 21700 | 21550 | 2408 |
| 653 | 20231204 | 101000 | 4381885100 | 21600 | 21700 | 21700 | 21600 | 2724 |
| 654 | 20231204 | 100900 | 4322928850 | 21700 | 21800 | 21800 | 21700 | 6549 |
| 655 | 20231204 | 100800 | 4180482900 | 21800 | 21750 | 21800 | 21750 | 4272 |
| 656 | 20231204 | 100700 | 4087548900 | 21750 | 21850 | 21850 | 21750 | 3557 |
| 657 | 20231204 | 100600 | 4009999750 | 21850 | 21800 | 21900 | 21750 | 2492 |
| 658 | 20231204 | 100500 | 3955648650 | 21800 | 21850 | 21950 | 21750 | 2194 |
| 659 | 20231204 | 100400 | 3907764400 | 21950 | 21800 | 22050 | 21650 | 7688 |
| 660 | 20231204 | 100300 | 3739356450 | 21750 | 21400 | 21750 | 21350 | 16541 |
| 661 | 20231204 | 100200 | 3383954250 | 21150 | 21150 | 21150 | 21150 | 0 |
| 662 | 20231204 | 100100 | 3383954250 | 21150 | 21750 | 21800 | 21150 | 3976 |
| 663 | 20231204 | 100000 | 3298620400 | 21800 | 22000 | 22000 | 21750 | 6441 |
| 664 | 20231204 | 095900 | 3157911400 | 22000 | 22050 | 22100 | 22000 | 4754 |
| 665 | 20231204 | 095800 | 3053252650 | 22050 | 22200 | 22200 | 22050 | 2726 |
| 666 | 20231204 | 095700 | 2992997150 | 22200 | 22200 | 22250 | 22150 | 3216 |
| 667 | 20231204 | 095600 | 2921663350 | 22200 | 22250 | 22300 | 22200 | 1790 |
| 668 | 20231204 | 095500 | 2881874350 | 22250 | 22250 | 22300 | 22200 | 3491 |
| 669 | 20231204 | 095400 | 2804172850 | 22250 | 22300 | 22450 | 22250 | 1512 |
| 670 | 20231204 | 095300 | 2770495000 | 22300 | 22300 | 22300 | 22200 | 1672 |
| 671 | 20231204 | 095200 | 2733296800 | 22300 | 22300 | 22350 | 22250 | 3376 |
| 672 | 20231204 | 095100 | 2658063250 | 22350 | 22300 | 22450 | 22250 | 3347 |
| 673 | 20231204 | 095000 | 2583324050 | 22250 | 22450 | 22450 | 22250 | 4158 |
| 674 | 20231204 | 094900 | 2490496150 | 22450 | 22550 | 22550 | 22400 | 2839 |
| 675 | 20231204 | 094800 | 2426640200 | 22550 | 22550 | 22550 | 22500 | 1558 |
| 676 | 20231204 | 094700 | 2391523500 | 22550 | 22550 | 22600 | 22550 | 1226 |
| 677 | 20231204 | 094600 | 2363867050 | 22550 | 22550 | 22600 | 22550 | 1032 |
| 678 | 20231204 | 094500 | 2340577800 | 22550 | 22550 | 22600 | 22500 | 7039 |
| 679 | 20231204 | 094400 | 2182057900 | 22550 | 22700 | 22700 | 22550 | 5756 |
| 680 | 20231204 | 094300 | 2051974100 | 22700 | 22650 | 22700 | 22600 | 1522 |
| 681 | 20231204 | 094200 | 2017500950 | 22650 | 22700 | 22700 | 22600 | 3758 |
| 682 | 20231204 | 094100 | 1932392750 | 22700 | 22750 | 22750 | 22700 | 2162 |
| 683 | 20231204 | 094000 | 1883315250 | 22700 | 22750 | 22750 | 22700 | 1191 |
| 684 | 20231204 | 093900 | 1856259200 | 22750 | 22800 | 22800 | 22750 | 2684 |
| 685 | 20231204 | 093800 | 1795193800 | 22800 | 22800 | 22800 | 22750 | 354 |
| 686 | 20231204 | 093700 | 1787127250 | 22750 | 22750 | 22800 | 22750 | 638 |
| 687 | 20231204 | 093600 | 1772611900 | 22750 | 22750 | 22750 | 22750 | 306 |
| 688 | 20231204 | 093500 | 1765650400 | 22750 | 22700 | 22750 | 22700 | 680 |
| 689 | 20231204 | 093400 | 1750201650 | 22700 | 22750 | 22800 | 22700 | 1061 |
| 690 | 20231204 | 093300 | 1726067900 | 22750 | 22800 | 22800 | 22700 | 643 |
| 691 | 20231204 | 093200 | 1711447800 | 22750 | 22700 | 22800 | 22700 | 1240 |
| 692 | 20231204 | 093100 | 1683289950 | 22700 | 22700 | 22750 | 22700 | 785 |
| 693 | 20231204 | 093000 | 1665469750 | 22700 | 22700 | 22750 | 22700 | 498 |
| 694 | 20231204 | 092900 | 1654154000 | 22700 | 22700 | 22750 | 22700 | 810 |
| 695 | 20231204 | 092800 | 1635766500 | 22650 | 22600 | 22750 | 22600 | 2241 |
| 696 | 20231204 | 092700 | 1585017800 | 22600 | 22800 | 22850 | 22600 | 12531 |
| 697 | 20231204 | 092600 | 1300370250 | 22850 | 22850 | 22900 | 22850 | 1169 |
| 698 | 20231204 | 092500 | 1273651500 | 22900 | 22850 | 22900 | 22850 | 85 |
| 699 | 20231204 | 092400 | 1271705200 | 22900 | 22850 | 22900 | 22850 | 430 |
| 700 | 20231204 | 092300 | 1261878700 | 22900 | 22850 | 22900 | 22850 | 492 |
| 701 | 20231204 | 092200 | 1250630550 | 22850 | 22850 | 22900 | 22850 | 364 |
| 702 | 20231204 | 092100 | 1242310650 | 22850 | 22850 | 22900 | 22850 | 412 |
| 703 | 20231204 | 092000 | 1232887450 | 22900 | 23000 | 23000 | 22900 | 170 |
| 704 | 20231204 | 091900 | 1228994250 | 23000 | 22850 | 23000 | 22850 | 1477 |
| 705 | 20231204 | 091800 | 1195171050 | 22850 | 22850 | 22900 | 22800 | 491 |
| 706 | 20231204 | 091700 | 1183952150 | 22900 | 22850 | 22900 | 22800 | 459 |
| 707 | 20231204 | 091600 | 1173463550 | 22800 | 22850 | 22850 | 22800 | 849 |
| 708 | 20231204 | 091500 | 1154086350 | 22850 | 22800 | 22900 | 22800 | 995 |
| 709 | 20231204 | 091400 | 1131371200 | 22800 | 22900 | 22950 | 22800 | 3370 |
| 710 | 20231204 | 091300 | 1054468750 | 22900 | 22900 | 22950 | 22900 | 1070 |
| 711 | 20231204 | 091200 | 1029965100 | 22900 | 23000 | 23000 | 22850 | 2302 |
| 712 | 20231204 | 091100 | 977176250 | 22950 | 22850 | 23000 | 22800 | 957 |
| 713 | 20231204 | 091000 | 955284400 | 22850 | 22800 | 22850 | 22750 | 1845 |
| 714 | 20231204 | 090900 | 913230450 | 22750 | 22750 | 22800 | 22700 | 1451 |
| 715 | 20231204 | 090800 | 880191000 | 22750 | 22950 | 22950 | 22700 | 3383 |
| 716 | 20231204 | 090700 | 803113950 | 22850 | 22800 | 22900 | 22800 | 4629 |
| 717 | 20231204 | 090600 | 697388650 | 22800 | 22850 | 22850 | 22800 | 4755 |
| 718 | 20231204 | 090500 | 588814500 | 22900 | 23050 | 23050 | 22900 | 4912 |
| 719 | 20231204 | 090400 | 476036750 | 23050 | 23100 | 23150 | 23000 | 2109 |
| 720 | 20231204 | 090300 | 427340750 | 23100 | 22950 | 23100 | 22850 | 2213 |
| 721 | 20231204 | 090200 | 376596200 | 22950 | 22950 | 23000 | 22850 | 5554 |
| 722 | 20231204 | 090100 | 249439100 | 22950 | 23300 | 23450 | 22900 | 8242 |
| 723 | 20231204 | 090000 | 59222650 | 23500 | 23450 | 23500 | 23200 | 2316 |