36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 200800 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 6885 |
| 3 | 20231204 | 200700 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 4 | 20231204 | 200600 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 5 | 20231204 | 200500 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 6 | 20231204 | 200400 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 7 | 20231204 | 200300 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 8 | 20231204 | 200200 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 9 | 20231204 | 200100 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 10 | 20231204 | 200000 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 11 | 20231204 | 195900 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 12 | 20231204 | 195800 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 13 | 20231204 | 195700 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 14 | 20231204 | 195600 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 15 | 20231204 | 195500 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 16 | 20231204 | 195400 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 17 | 20231204 | 195300 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 18 | 20231204 | 195200 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 19 | 20231204 | 195100 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 20 | 20231204 | 195000 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 21 | 20231204 | 194900 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 22 | 20231204 | 194800 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 23 | 20231204 | 194700 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 24 | 20231204 | 194600 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 25 | 20231204 | 194500 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 26 | 20231204 | 194400 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 27 | 20231204 | 194300 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 28 | 20231204 | 194200 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 29 | 20231204 | 194100 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 30 | 20231204 | 194000 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 31 | 20231204 | 193900 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 32 | 20231204 | 193800 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 6885 |
| 33 | 20231204 | 193700 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 34 | 20231204 | 193600 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 35 | 20231204 | 193500 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 36 | 20231204 | 193400 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 37 | 20231204 | 193300 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 38 | 20231204 | 193200 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 39 | 20231204 | 193100 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 40 | 20231204 | 193000 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 41 | 20231204 | 192900 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 42 | 20231204 | 192800 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 43 | 20231204 | 192700 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 44 | 20231204 | 192600 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 45 | 20231204 | 192500 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 46 | 20231204 | 192400 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 47 | 20231204 | 192300 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 48 | 20231204 | 192200 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 49 | 20231204 | 192100 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 50 | 20231204 | 192000 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 51 | 20231204 | 191900 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 52 | 20231204 | 191800 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 53 | 20231204 | 191700 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 54 | 20231204 | 191600 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 55 | 20231204 | 191500 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 56 | 20231204 | 191400 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 57 | 20231204 | 191300 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 58 | 20231204 | 191200 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 59 | 20231204 | 191100 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 60 | 20231204 | 191000 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 61 | 20231204 | 190900 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 62 | 20231204 | 190800 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 6885 |
| 63 | 20231204 | 190700 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 64 | 20231204 | 190600 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 65 | 20231204 | 190500 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 66 | 20231204 | 190400 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 67 | 20231204 | 190300 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 68 | 20231204 | 190200 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 69 | 20231204 | 190100 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 70 | 20231204 | 190000 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 71 | 20231204 | 185900 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 72 | 20231204 | 185800 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 73 | 20231204 | 185700 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 74 | 20231204 | 185600 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 75 | 20231204 | 185500 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 76 | 20231204 | 185400 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 77 | 20231204 | 185300 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 78 | 20231204 | 185200 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 79 | 20231204 | 185100 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 80 | 20231204 | 185000 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 81 | 20231204 | 184900 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 82 | 20231204 | 184800 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 83 | 20231204 | 184700 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 84 | 20231204 | 184600 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 85 | 20231204 | 184500 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 86 | 20231204 | 184400 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 87 | 20231204 | 184300 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 88 | 20231204 | 184200 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 89 | 20231204 | 184100 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 90 | 20231204 | 184000 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 91 | 20231204 | 183900 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 92 | 20231204 | 183800 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 6885 |
| 93 | 20231204 | 183700 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 94 | 20231204 | 183600 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 95 | 20231204 | 183500 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 96 | 20231204 | 183400 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 97 | 20231204 | 183300 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 98 | 20231204 | 183200 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 99 | 20231204 | 183100 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 100 | 20231204 | 183000 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 101 | 20231204 | 182900 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 102 | 20231204 | 182800 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 103 | 20231204 | 182700 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 104 | 20231204 | 182600 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 105 | 20231204 | 182500 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 106 | 20231204 | 182400 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 107 | 20231204 | 182300 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 108 | 20231204 | 182200 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 109 | 20231204 | 182100 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 110 | 20231204 | 182000 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 111 | 20231204 | 181900 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 112 | 20231204 | 181800 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 113 | 20231204 | 181700 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 114 | 20231204 | 181600 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 115 | 20231204 | 181500 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 116 | 20231204 | 181400 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 117 | 20231204 | 181300 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 118 | 20231204 | 181200 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 119 | 20231204 | 181100 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 120 | 20231204 | 181000 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 121 | 20231204 | 180900 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 122 | 20231204 | 180800 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 6885 |
| 123 | 20231204 | 180700 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 124 | 20231204 | 180600 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 125 | 20231204 | 180500 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 126 | 20231204 | 180400 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 127 | 20231204 | 180300 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 128 | 20231204 | 180200 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 129 | 20231204 | 180100 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 130 | 20231204 | 180000 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 131 | 20231204 | 175900 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 132 | 20231204 | 175800 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 133 | 20231204 | 175700 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 134 | 20231204 | 175600 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 135 | 20231204 | 175500 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 136 | 20231204 | 175400 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 137 | 20231204 | 175300 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 138 | 20231204 | 175200 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 139 | 20231204 | 175100 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 140 | 20231204 | 175000 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 141 | 20231204 | 174900 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 142 | 20231204 | 174800 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 143 | 20231204 | 174700 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 144 | 20231204 | 174600 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 145 | 20231204 | 174500 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 146 | 20231204 | 174400 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 147 | 20231204 | 174300 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 148 | 20231204 | 174200 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 149 | 20231204 | 174100 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 150 | 20231204 | 174000 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 151 | 20231204 | 173900 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 152 | 20231204 | 173800 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 6885 |
| 153 | 20231204 | 173700 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 154 | 20231204 | 173600 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 155 | 20231204 | 173500 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 156 | 20231204 | 173400 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 157 | 20231204 | 173300 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 158 | 20231204 | 173200 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 159 | 20231204 | 173100 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 160 | 20231204 | 173000 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 161 | 20231204 | 172900 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 162 | 20231204 | 172800 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 163 | 20231204 | 172700 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 164 | 20231204 | 172600 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 165 | 20231204 | 172500 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 166 | 20231204 | 172400 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 167 | 20231204 | 172300 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 168 | 20231204 | 172200 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 169 | 20231204 | 172100 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 170 | 20231204 | 172000 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 171 | 20231204 | 171900 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 172 | 20231204 | 171800 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 173 | 20231204 | 171700 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 174 | 20231204 | 171600 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 175 | 20231204 | 171500 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 176 | 20231204 | 171400 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 177 | 20231204 | 171300 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 178 | 20231204 | 171200 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 179 | 20231204 | 171100 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 180 | 20231204 | 171000 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 181 | 20231204 | 170900 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 182 | 20231204 | 170800 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 6885 |
| 183 | 20231204 | 170700 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 184 | 20231204 | 170600 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 185 | 20231204 | 170500 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 186 | 20231204 | 170400 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 187 | 20231204 | 170300 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 188 | 20231204 | 170200 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 189 | 20231204 | 170100 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 190 | 20231204 | 170000 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 191 | 20231204 | 165900 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 192 | 20231204 | 165800 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 193 | 20231204 | 165700 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 194 | 20231204 | 165600 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 195 | 20231204 | 165500 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 196 | 20231204 | 165400 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 197 | 20231204 | 165300 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 198 | 20231204 | 165200 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 199 | 20231204 | 165100 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 200 | 20231204 | 165000 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 201 | 20231204 | 164900 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 202 | 20231204 | 164800 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 203 | 20231204 | 164700 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 204 | 20231204 | 164600 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 205 | 20231204 | 164500 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 206 | 20231204 | 164400 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 207 | 20231204 | 164300 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 208 | 20231204 | 164200 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 209 | 20231204 | 164100 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 210 | 20231204 | 164000 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 211 | 20231204 | 163900 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 212 | 20231204 | 163800 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 6885 |
| 213 | 20231204 | 163700 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 214 | 20231204 | 163600 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 215 | 20231204 | 163500 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 216 | 20231204 | 163400 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 217 | 20231204 | 163300 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 218 | 20231204 | 163200 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 219 | 20231204 | 163100 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 220 | 20231204 | 163000 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 221 | 20231204 | 162900 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 222 | 20231204 | 162800 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 223 | 20231204 | 162700 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 224 | 20231204 | 162600 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 225 | 20231204 | 162500 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 226 | 20231204 | 162400 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 227 | 20231204 | 162300 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 228 | 20231204 | 162200 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 229 | 20231204 | 162100 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 230 | 20231204 | 162000 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 231 | 20231204 | 161900 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 232 | 20231204 | 161800 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 233 | 20231204 | 161700 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 234 | 20231204 | 161600 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 235 | 20231204 | 161500 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 236 | 20231204 | 161400 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 237 | 20231204 | 161300 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 238 | 20231204 | 161200 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 239 | 20231204 | 161100 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 240 | 20231204 | 161000 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 241 | 20231204 | 160900 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 242 | 20231204 | 160800 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 6885 |
| 243 | 20231204 | 160700 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 244 | 20231204 | 160600 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 245 | 20231204 | 160500 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 246 | 20231204 | 160400 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 247 | 20231204 | 160300 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 248 | 20231204 | 160200 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 249 | 20231204 | 160100 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 250 | 20231204 | 160000 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 251 | 20231204 | 155900 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 252 | 20231204 | 155800 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 253 | 20231204 | 155700 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 254 | 20231204 | 155600 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 255 | 20231204 | 155500 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 256 | 20231204 | 155400 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 257 | 20231204 | 155300 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 258 | 20231204 | 155200 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 259 | 20231204 | 155100 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 260 | 20231204 | 155000 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 261 | 20231204 | 154900 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 262 | 20231204 | 154800 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 263 | 20231204 | 154700 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 264 | 20231204 | 154600 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 265 | 20231204 | 154500 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 266 | 20231204 | 154400 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 267 | 20231204 | 154300 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 268 | 20231204 | 154200 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 269 | 20231204 | 154100 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 270 | 20231204 | 154000 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 271 | 20231204 | 153900 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 272 | 20231204 | 153800 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 6885 |
| 273 | 20231204 | 153700 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 274 | 20231204 | 153600 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 275 | 20231204 | 153500 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 276 | 20231204 | 153400 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 277 | 20231204 | 153300 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 278 | 20231204 | 153200 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 279 | 20231204 | 153100 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 0 |
| 280 | 20231204 | 153000 | 11799601500 | 20700 | 20700 | 20700 | 20700 | 6885 |
| 281 | 20231204 | 152900 | 11657082000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 282 | 20231204 | 152800 | 11657082000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 283 | 20231204 | 152700 | 11657082000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 284 | 20231204 | 152600 | 11657082000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 285 | 20231204 | 152500 | 11657082000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 286 | 20231204 | 152400 | 11657082000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 287 | 20231204 | 152300 | 11657082000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 288 | 20231204 | 152200 | 11657082000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 289 | 20231204 | 152100 | 11657082000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 290 | 20231204 | 152000 | 11657082000 | 20750 | 20750 | 20750 | 20750 | 0 |
| 291 | 20231204 | 151900 | 11657082000 | 20750 | 20750 | 20800 | 20700 | 1044 |
| 292 | 20231204 | 151800 | 11635438450 | 20800 | 20800 | 20800 | 20750 | 605 |
| 293 | 20231204 | 151700 | 11622879250 | 20800 | 20850 | 20850 | 20800 | 500 |
| 294 | 20231204 | 151600 | 11612466800 | 20850 | 20950 | 20950 | 20850 | 390 |
| 295 | 20231204 | 151500 | 11604310050 | 20950 | 20900 | 20950 | 20900 | 21 |
| 296 | 20231204 | 151400 | 11603870950 | 20950 | 20900 | 20950 | 20850 | 178 |
| 297 | 20231204 | 151300 | 11600151750 | 20900 | 20900 | 20900 | 20750 | 5785 |
| 298 | 20231204 | 151200 | 11479642050 | 20900 | 20900 | 20950 | 20900 | 1426 |
| 299 | 20231204 | 151100 | 11449822450 | 20900 | 20900 | 20950 | 20900 | 579 |
| 300 | 20231204 | 151000 | 11437712500 | 20950 | 20900 | 20950 | 20900 | 715 |
| 301 | 20231204 | 150900 | 11422764450 | 20950 | 21000 | 21050 | 20950 | 1204 |
| 302 | 20231204 | 150800 | 11397498250 | 21050 | 21000 | 21050 | 21000 | 202 |
| 303 | 20231204 | 150700 | 11393246250 | 21050 | 21000 | 21050 | 21000 | 449 |
| 304 | 20231204 | 150600 | 11383811850 | 21000 | 21050 | 21100 | 21000 | 1185 |
| 305 | 20231204 | 150500 | 11358874100 | 21100 | 21050 | 21150 | 21050 | 247 |
| 306 | 20231204 | 150400 | 11353662400 | 21100 | 21250 | 21250 | 21100 | 1749 |
| 307 | 20231204 | 150300 | 11316691400 | 21200 | 21150 | 21200 | 21150 | 1544 |
| 308 | 20231204 | 150200 | 11283986550 | 21150 | 21200 | 21200 | 21150 | 689 |
| 309 | 20231204 | 150100 | 11269411850 | 21200 | 21250 | 21250 | 21200 | 337 |
| 310 | 20231204 | 150000 | 11262265600 | 21250 | 21200 | 21250 | 21150 | 1799 |
| 311 | 20231204 | 145900 | 11224130500 | 21150 | 21200 | 21200 | 21150 | 176 |
| 312 | 20231204 | 145800 | 11220403850 | 21200 | 21200 | 21200 | 21150 | 267 |
| 313 | 20231204 | 145700 | 11214743650 | 21150 | 21200 | 21200 | 21150 | 470 |
| 314 | 20231204 | 145600 | 11204787550 | 21150 | 21150 | 21200 | 21150 | 409 |
| 315 | 20231204 | 145500 | 11196133100 | 21100 | 21200 | 21200 | 21100 | 303 |
| 316 | 20231204 | 145400 | 11189723050 | 21150 | 21250 | 21300 | 21150 | 1233 |
| 317 | 20231204 | 145300 | 11163563550 | 21200 | 21250 | 21300 | 21200 | 845 |
| 318 | 20231204 | 145200 | 11145584400 | 21250 | 21250 | 21300 | 21200 | 1023 |
| 319 | 20231204 | 145100 | 11123869450 | 21250 | 21250 | 21350 | 21250 | 555 |
| 320 | 20231204 | 145000 | 11112056700 | 21250 | 21250 | 21350 | 21200 | 1951 |
| 321 | 20231204 | 144900 | 11070571700 | 21250 | 21200 | 21250 | 21100 | 2550 |
| 322 | 20231204 | 144800 | 11016569100 | 21250 | 21200 | 21250 | 21150 | 881 |
| 323 | 20231204 | 144700 | 10997889200 | 21200 | 21150 | 21200 | 21150 | 1345 |
| 324 | 20231204 | 144600 | 10969440300 | 21150 | 21150 | 21200 | 21150 | 1042 |
| 325 | 20231204 | 144500 | 10947399900 | 21200 | 21150 | 21200 | 21150 | 470 |
| 326 | 20231204 | 144400 | 10937451500 | 21150 | 21150 | 21200 | 21100 | 731 |
| 327 | 20231204 | 144300 | 10921990300 | 21200 | 21200 | 21200 | 21150 | 585 |
| 328 | 20231204 | 144200 | 10909603850 | 21200 | 21200 | 21200 | 21150 | 434 |
| 329 | 20231204 | 144100 | 10900405750 | 21200 | 21050 | 21200 | 21050 | 966 |
| 330 | 20231204 | 144000 | 10879955750 | 21100 | 21000 | 21100 | 21000 | 3216 |
| 331 | 20231204 | 143900 | 10812280900 | 21000 | 21050 | 21050 | 20950 | 291 |
| 332 | 20231204 | 143800 | 10806169700 | 21000 | 20950 | 21050 | 20950 | 865 |
| 333 | 20231204 | 143700 | 10788008950 | 21000 | 20950 | 21000 | 20950 | 274 |
| 334 | 20231204 | 143600 | 10782260600 | 21000 | 20950 | 21000 | 20900 | 564 |
| 335 | 20231204 | 143500 | 10770448400 | 21000 | 20900 | 21000 | 20900 | 719 |
| 336 | 20231204 | 143400 | 10755357000 | 20950 | 20900 | 21000 | 20900 | 312 |
| 337 | 20231204 | 143300 | 10748822350 | 20900 | 21000 | 21000 | 20850 | 1686 |
| 338 | 20231204 | 143200 | 10713572900 | 21000 | 21050 | 21050 | 20950 | 795 |
| 339 | 20231204 | 143100 | 10696860900 | 21050 | 21000 | 21050 | 20950 | 276 |
| 340 | 20231204 | 143000 | 10691055450 | 21050 | 21050 | 21100 | 21000 | 853 |
| 341 | 20231204 | 142900 | 10673126250 | 21100 | 21100 | 21150 | 21050 | 697 |
| 342 | 20231204 | 142800 | 10658414650 | 21050 | 21100 | 21100 | 21050 | 243 |
| 343 | 20231204 | 142700 | 10653292000 | 21100 | 21050 | 21100 | 21050 | 267 |
| 344 | 20231204 | 142600 | 10647663500 | 21000 | 21100 | 21100 | 21000 | 976 |
| 345 | 20231204 | 142500 | 10627094450 | 21050 | 21050 | 21100 | 21000 | 511 |
| 346 | 20231204 | 142400 | 10616332900 | 21050 | 21050 | 21100 | 21050 | 429 |
| 347 | 20231204 | 142300 | 10607300400 | 21050 | 21100 | 21150 | 21050 | 859 |
| 348 | 20231204 | 142200 | 10589167400 | 21050 | 21050 | 21050 | 21050 | 241 |
| 349 | 20231204 | 142100 | 10584094350 | 21100 | 21050 | 21100 | 21050 | 430 |
| 350 | 20231204 | 142000 | 10575035000 | 21100 | 21050 | 21100 | 21050 | 569 |
| 351 | 20231204 | 141900 | 10563043500 | 21050 | 21100 | 21100 | 21050 | 313 |
| 352 | 20231204 | 141800 | 10556449100 | 20950 | 21150 | 21150 | 20950 | 692 |
| 353 | 20231204 | 141700 | 10541872750 | 21100 | 21100 | 21150 | 21050 | 497 |
| 354 | 20231204 | 141600 | 10531367100 | 21050 | 21100 | 21150 | 21050 | 416 |
| 355 | 20231204 | 141500 | 10522590800 | 21100 | 21100 | 21150 | 21100 | 250 |
| 356 | 20231204 | 141400 | 10517313750 | 21100 | 21000 | 21150 | 21000 | 770 |
| 357 | 20231204 | 141300 | 10501079650 | 21000 | 21100 | 21100 | 21000 | 492 |
| 358 | 20231204 | 141200 | 10490717050 | 21050 | 21000 | 21100 | 21000 | 338 |
| 359 | 20231204 | 141100 | 10483603150 | 21000 | 20900 | 21100 | 20900 | 672 |
| 360 | 20231204 | 141000 | 10469484100 | 20900 | 21000 | 21100 | 20850 | 795 |
| 361 | 20231204 | 140900 | 10452833200 | 21050 | 20950 | 21100 | 20950 | 566 |
| 362 | 20231204 | 140800 | 10440943600 | 21050 | 21000 | 21100 | 20850 | 788 |
| 363 | 20231204 | 140700 | 10424394400 | 20950 | 21050 | 21050 | 20900 | 889 |
| 364 | 20231204 | 140600 | 10405744150 | 21050 | 21050 | 21050 | 21000 | 253 |
| 365 | 20231204 | 140500 | 10400421600 | 21050 | 20950 | 21200 | 20950 | 751 |
| 366 | 20231204 | 140400 | 10384558200 | 20900 | 21050 | 21100 | 20900 | 1001 |
| 367 | 20231204 | 140300 | 10363507950 | 21100 | 21100 | 21150 | 21100 | 263 |
| 368 | 20231204 | 140200 | 10357956350 | 21100 | 21100 | 21200 | 21050 | 1091 |
| 369 | 20231204 | 140100 | 10334920250 | 21050 | 21100 | 21100 | 21050 | 235 |
| 370 | 20231204 | 140000 | 10329964200 | 21100 | 21100 | 21100 | 21050 | 224 |
| 371 | 20231204 | 135900 | 10325244600 | 21050 | 21100 | 21150 | 21050 | 857 |
| 372 | 20231204 | 135800 | 10307136500 | 21100 | 21100 | 21150 | 21050 | 347 |
| 373 | 20231204 | 135700 | 10299812800 | 21150 | 21100 | 21150 | 21100 | 298 |
| 374 | 20231204 | 135600 | 10293516400 | 21050 | 21100 | 21150 | 21050 | 791 |
| 375 | 20231204 | 135500 | 10276810000 | 21100 | 21100 | 21100 | 21000 | 460 |
| 376 | 20231204 | 135400 | 10267130350 | 21150 | 21050 | 21150 | 21050 | 476 |
| 377 | 20231204 | 135300 | 10257083050 | 21100 | 21050 | 21150 | 21050 | 888 |
| 378 | 20231204 | 135200 | 10238328750 | 21050 | 21050 | 21150 | 21050 | 344 |
| 379 | 20231204 | 135100 | 10231072000 | 21050 | 21100 | 21100 | 21050 | 220 |
| 380 | 20231204 | 135000 | 10226438150 | 21150 | 21050 | 21150 | 21050 | 893 |
| 381 | 20231204 | 134900 | 10207605400 | 21050 | 21050 | 21100 | 21050 | 501 |
| 382 | 20231204 | 134800 | 10197044350 | 21050 | 21000 | 21050 | 21000 | 124 |
| 383 | 20231204 | 134700 | 10194438150 | 21100 | 21000 | 21100 | 21000 | 1440 |
| 384 | 20231204 | 134600 | 10164068300 | 21000 | 21000 | 21050 | 20950 | 217 |
| 385 | 20231204 | 134500 | 10159507800 | 21000 | 21050 | 21100 | 21000 | 208 |
| 386 | 20231204 | 134400 | 10155139350 | 21050 | 21050 | 21100 | 21000 | 809 |
| 387 | 20231204 | 134300 | 10138088400 | 21100 | 21050 | 21100 | 21050 | 288 |
| 388 | 20231204 | 134200 | 10132013200 | 21050 | 21100 | 21100 | 21050 | 453 |
| 389 | 20231204 | 134100 | 10122467200 | 21100 | 21050 | 21200 | 21050 | 606 |
| 390 | 20231204 | 134000 | 10109657050 | 21000 | 21000 | 21100 | 21000 | 113 |
| 391 | 20231204 | 133900 | 10107283750 | 21000 | 21100 | 21100 | 20950 | 230 |
| 392 | 20231204 | 133800 | 10102456050 | 21050 | 21000 | 21200 | 20950 | 953 |
| 393 | 20231204 | 133700 | 10082394750 | 21000 | 21050 | 21150 | 21000 | 561 |
| 394 | 20231204 | 133600 | 10070593100 | 21100 | 21200 | 21200 | 21050 | 515 |
| 395 | 20231204 | 133500 | 10059739150 | 21050 | 21050 | 21200 | 21000 | 830 |
| 396 | 20231204 | 133400 | 10042214800 | 21050 | 21050 | 21050 | 21000 | 200 |
| 397 | 20231204 | 133300 | 10038012600 | 21100 | 21150 | 21150 | 21000 | 305 |
| 398 | 20231204 | 133200 | 10031564500 | 21200 | 21050 | 21300 | 21050 | 888 |
| 399 | 20231204 | 133100 | 10012794550 | 21100 | 21200 | 21200 | 21000 | 966 |
| 400 | 20231204 | 133000 | 9992348050 | 21250 | 21350 | 21350 | 21250 | 510 |
| 401 | 20231204 | 132900 | 9981492350 | 21350 | 21300 | 21350 | 21200 | 650 |
| 402 | 20231204 | 132800 | 9967627700 | 21300 | 21250 | 21300 | 21250 | 910 |
| 403 | 20231204 | 132700 | 9948273000 | 21300 | 21200 | 21300 | 21200 | 908 |
| 404 | 20231204 | 132600 | 9928993400 | 21200 | 21200 | 21300 | 21150 | 804 |
| 405 | 20231204 | 132500 | 9911916050 | 21200 | 21100 | 21250 | 21100 | 586 |
| 406 | 20231204 | 132400 | 9899498800 | 21100 | 21150 | 21200 | 21100 | 305 |
| 407 | 20231204 | 132300 | 9893047650 | 21100 | 21100 | 21150 | 21050 | 831 |
| 408 | 20231204 | 132200 | 9875511700 | 21100 | 21000 | 21100 | 21000 | 1167 |
| 409 | 20231204 | 132100 | 9850942100 | 21050 | 21050 | 21050 | 21000 | 450 |
| 410 | 20231204 | 132000 | 9841474100 | 21000 | 20950 | 21000 | 20950 | 1481 |
| 411 | 20231204 | 131900 | 9810379400 | 20950 | 21000 | 21050 | 20950 | 433 |
| 412 | 20231204 | 131800 | 9801299700 | 21000 | 20900 | 21000 | 20900 | 923 |
| 413 | 20231204 | 131700 | 9781973550 | 20900 | 20950 | 21000 | 20900 | 696 |
| 414 | 20231204 | 131600 | 9767389750 | 21000 | 21050 | 21050 | 20950 | 184 |
| 415 | 20231204 | 131500 | 9763526450 | 21000 | 21050 | 21050 | 21000 | 689 |
| 416 | 20231204 | 131400 | 9749048950 | 21050 | 21000 | 21050 | 21000 | 1191 |
| 417 | 20231204 | 131300 | 9724029900 | 20950 | 20950 | 21000 | 20900 | 242 |
| 418 | 20231204 | 131200 | 9718955750 | 20900 | 20900 | 20900 | 20750 | 1307 |
| 419 | 20231204 | 131100 | 9691662100 | 20900 | 20850 | 20900 | 20800 | 223 |
| 420 | 20231204 | 131000 | 9687007550 | 20900 | 20850 | 20900 | 20800 | 1461 |
| 421 | 20231204 | 130900 | 9656579450 | 20900 | 20850 | 20900 | 20850 | 369 |
| 422 | 20231204 | 130800 | 9648871650 | 20900 | 20750 | 20900 | 20750 | 1124 |
| 423 | 20231204 | 130700 | 9625446500 | 20750 | 20750 | 20850 | 20700 | 941 |
| 424 | 20231204 | 130600 | 9605889050 | 20750 | 20750 | 20750 | 20700 | 337 |
| 425 | 20231204 | 130500 | 9598897200 | 20750 | 20700 | 20750 | 20650 | 261 |
| 426 | 20231204 | 130400 | 9593491000 | 20700 | 20700 | 20750 | 20650 | 223 |
| 427 | 20231204 | 130300 | 9588871700 | 20700 | 20700 | 20750 | 20650 | 361 |
| 428 | 20231204 | 130200 | 9581394750 | 20700 | 20650 | 20750 | 20600 | 633 |
| 429 | 20231204 | 130100 | 9568314250 | 20700 | 20650 | 20750 | 20600 | 557 |
| 430 | 20231204 | 130000 | 9556786350 | 20550 | 20550 | 20700 | 20550 | 866 |
| 431 | 20231204 | 125900 | 9538925500 | 20600 | 20600 | 20650 | 20550 | 302 |
| 432 | 20231204 | 125800 | 9532704950 | 20550 | 20500 | 20700 | 20500 | 742 |
| 433 | 20231204 | 125700 | 9517450850 | 20550 | 20550 | 20550 | 20500 | 2703 |
| 434 | 20231204 | 125600 | 9461992500 | 20550 | 20550 | 20600 | 20500 | 860 |
| 435 | 20231204 | 125500 | 9444320300 | 20550 | 20550 | 20550 | 20550 | 502 |
| 436 | 20231204 | 125400 | 9434004200 | 20550 | 20500 | 20650 | 20500 | 561 |
| 437 | 20231204 | 125300 | 9422472300 | 20550 | 20550 | 20550 | 20550 | 870 |
| 438 | 20231204 | 125200 | 9404593800 | 20600 | 20550 | 20600 | 20550 | 51 |
| 439 | 20231204 | 125100 | 9403544100 | 20550 | 20600 | 20650 | 20550 | 100 |
| 440 | 20231204 | 125000 | 9401485650 | 20600 | 20550 | 20600 | 20550 | 188 |
| 441 | 20231204 | 124900 | 9397619500 | 20550 | 20600 | 20600 | 20550 | 71 |
| 442 | 20231204 | 124800 | 9396159700 | 20600 | 20550 | 20650 | 20550 | 1066 |
| 443 | 20231204 | 124700 | 9374222150 | 20550 | 20600 | 20600 | 20550 | 77 |
| 444 | 20231204 | 124600 | 9372638650 | 20600 | 20600 | 20600 | 20550 | 223 |
| 445 | 20231204 | 124500 | 9368047250 | 20600 | 20600 | 20600 | 20600 | 4 |
| 446 | 20231204 | 124400 | 9367964850 | 20550 | 20600 | 20600 | 20550 | 58 |
| 447 | 20231204 | 124300 | 9366772800 | 20600 | 20600 | 20600 | 20550 | 218 |
| 448 | 20231204 | 124200 | 9362282900 | 20550 | 20550 | 20600 | 20550 | 749 |
| 449 | 20231204 | 124100 | 9346870400 | 20550 | 20550 | 20550 | 20550 | 172 |
| 450 | 20231204 | 124000 | 9343335800 | 20550 | 20550 | 20600 | 20550 | 391 |
| 451 | 20231204 | 123900 | 9335298350 | 20550 | 20550 | 20550 | 20550 | 54 |
| 452 | 20231204 | 123800 | 9334188650 | 20550 | 20550 | 20550 | 20550 | 92 |
| 453 | 20231204 | 123700 | 9332298050 | 20550 | 20550 | 20550 | 20550 | 154 |
| 454 | 20231204 | 123600 | 9329133350 | 20600 | 20550 | 20600 | 20550 | 630 |
| 455 | 20231204 | 123500 | 9316156350 | 20550 | 20550 | 20600 | 20500 | 327 |
| 456 | 20231204 | 123400 | 9309438350 | 20550 | 20550 | 20550 | 20550 | 189 |
| 457 | 20231204 | 123300 | 9305554400 | 20550 | 20500 | 20550 | 20500 | 2619 |
| 458 | 20231204 | 123200 | 9251739150 | 20450 | 20450 | 20450 | 20450 | 408 |
| 459 | 20231204 | 123100 | 9243395550 | 20450 | 20450 | 20600 | 20450 | 282 |
| 460 | 20231204 | 123000 | 9237628350 | 20450 | 20550 | 20600 | 20450 | 784 |
| 461 | 20231204 | 122900 | 9221523400 | 20550 | 20600 | 20600 | 20550 | 572 |
| 462 | 20231204 | 122800 | 9209755100 | 20600 | 20600 | 20600 | 20600 | 58 |
| 463 | 20231204 | 122700 | 9208560300 | 20600 | 20600 | 20600 | 20600 | 245 |
| 464 | 20231204 | 122600 | 9203513300 | 20600 | 20600 | 20650 | 20600 | 185 |
| 465 | 20231204 | 122500 | 9199695800 | 20600 | 20600 | 20600 | 20600 | 820 |
| 466 | 20231204 | 122400 | 9182803800 | 20600 | 20650 | 20750 | 20600 | 1064 |
| 467 | 20231204 | 122300 | 9160782450 | 20600 | 20700 | 20700 | 20550 | 1519 |
| 468 | 20231204 | 122200 | 9129463100 | 20650 | 20650 | 20650 | 20650 | 90 |
| 469 | 20231204 | 122100 | 9127604600 | 20700 | 20700 | 20700 | 20650 | 422 |
| 470 | 20231204 | 122000 | 9118886300 | 20700 | 20650 | 20700 | 20650 | 25 |
| 471 | 20231204 | 121900 | 9118370000 | 20650 | 20700 | 20700 | 20650 | 267 |
| 472 | 20231204 | 121800 | 9112854250 | 20650 | 20650 | 20650 | 20650 | 2766 |
| 473 | 20231204 | 121700 | 9055736350 | 20600 | 20600 | 20650 | 20600 | 360 |
| 474 | 20231204 | 121600 | 9048305350 | 20600 | 20550 | 20600 | 20550 | 518 |
| 475 | 20231204 | 121500 | 9037642800 | 20600 | 20550 | 20600 | 20550 | 316 |
| 476 | 20231204 | 121400 | 9031148950 | 20600 | 20450 | 20600 | 20400 | 638 |
| 477 | 20231204 | 121300 | 9018085100 | 20350 | 20600 | 20600 | 20350 | 11817 |
| 478 | 20231204 | 121200 | 8776252850 | 20600 | 20650 | 20650 | 20600 | 1504 |
| 479 | 20231204 | 121100 | 8745241800 | 20650 | 20650 | 20700 | 20600 | 1077 |
| 480 | 20231204 | 121000 | 8723001600 | 20650 | 20650 | 20700 | 20650 | 2282 |
| 481 | 20231204 | 120900 | 8675817650 | 20650 | 20700 | 20750 | 20650 | 6607 |
| 482 | 20231204 | 120800 | 8539033950 | 20750 | 20800 | 20800 | 20750 | 1505 |
| 483 | 20231204 | 120700 | 8507782700 | 20750 | 20850 | 20850 | 20750 | 93 |
| 484 | 20231204 | 120600 | 8505848050 | 20750 | 20850 | 20900 | 20750 | 595 |
| 485 | 20231204 | 120500 | 8493437000 | 20750 | 20950 | 21000 | 20750 | 4502 |
| 486 | 20231204 | 120400 | 8399685500 | 20950 | 20950 | 20950 | 20900 | 127 |
| 487 | 20231204 | 120300 | 8397025700 | 20950 | 20850 | 20950 | 20850 | 604 |
| 488 | 20231204 | 120200 | 8384413000 | 20900 | 20900 | 20900 | 20900 | 1010 |
| 489 | 20231204 | 120100 | 8363304000 | 20900 | 21000 | 21000 | 20900 | 94 |
| 490 | 20231204 | 120000 | 8361336250 | 21000 | 20900 | 21050 | 20900 | 513 |
| 491 | 20231204 | 115900 | 8350575050 | 20900 | 20900 | 20900 | 20900 | 0 |
| 492 | 20231204 | 115800 | 8350575050 | 20900 | 20900 | 20950 | 20900 | 677 |
| 493 | 20231204 | 115700 | 8336425700 | 20900 | 20900 | 20900 | 20900 | 118 |
| 494 | 20231204 | 115600 | 8333959500 | 20900 | 20950 | 20950 | 20900 | 101 |
| 495 | 20231204 | 115500 | 8331848550 | 20950 | 20900 | 20950 | 20900 | 967 |
| 496 | 20231204 | 115400 | 8311613250 | 20900 | 20900 | 21050 | 20900 | 511 |
| 497 | 20231204 | 115300 | 8300867650 | 20900 | 20900 | 20900 | 20900 | 93 |
| 498 | 20231204 | 115200 | 8298923950 | 20950 | 20900 | 20950 | 20900 | 257 |
| 499 | 20231204 | 115100 | 8293542650 | 20900 | 20900 | 20900 | 20900 | 166 |
| 500 | 20231204 | 115000 | 8290073250 | 20900 | 20900 | 20900 | 20900 | 246 |
| 501 | 20231204 | 114900 | 8284931850 | 20900 | 20950 | 21050 | 20900 | 46 |
| 502 | 20231204 | 114800 | 8283969600 | 20950 | 20950 | 21000 | 20950 | 815 |
| 503 | 20231204 | 114700 | 8266870700 | 20900 | 20900 | 20950 | 20900 | 195 |
| 504 | 20231204 | 114600 | 8262794950 | 20900 | 21000 | 21000 | 20900 | 282 |
| 505 | 20231204 | 114500 | 8256886150 | 21000 | 21050 | 21050 | 21000 | 71 |
| 506 | 20231204 | 114400 | 8255395100 | 21000 | 20950 | 21000 | 20950 | 486 |
| 507 | 20231204 | 114300 | 8245211700 | 21000 | 21050 | 21050 | 21000 | 222 |
| 508 | 20231204 | 114200 | 8240539000 | 20950 | 21000 | 21050 | 20900 | 1053 |
| 509 | 20231204 | 114100 | 8218435950 | 21000 | 21100 | 21100 | 21000 | 1358 |
| 510 | 20231204 | 114000 | 8189904950 | 21000 | 21150 | 21150 | 21000 | 2392 |
| 511 | 20231204 | 113900 | 8139387950 | 21200 | 21250 | 21250 | 21150 | 2965 |
| 512 | 20231204 | 113800 | 8076648300 | 21250 | 21250 | 21250 | 21200 | 248 |
| 513 | 20231204 | 113700 | 8071389650 | 21250 | 21300 | 21300 | 21250 | 129 |
| 514 | 20231204 | 113600 | 8068648200 | 21350 | 21250 | 21350 | 21250 | 679 |
| 515 | 20231204 | 113500 | 8054187350 | 21250 | 21250 | 21300 | 21200 | 131 |
| 516 | 20231204 | 113400 | 8051406250 | 21250 | 21200 | 21250 | 21200 | 320 |
| 517 | 20231204 | 113300 | 8044618850 | 21250 | 21250 | 21250 | 21200 | 97 |
| 518 | 20231204 | 113200 | 8042559650 | 21250 | 21200 | 21250 | 21200 | 176 |
| 519 | 20231204 | 113100 | 8038820650 | 21250 | 21250 | 21250 | 21200 | 818 |
| 520 | 20231204 | 113000 | 8021475900 | 21250 | 21100 | 21250 | 21050 | 986 |
| 521 | 20231204 | 112900 | 8000588250 | 21050 | 21150 | 21150 | 21050 | 169 |
| 522 | 20231204 | 112800 | 7997024050 | 21150 | 21200 | 21200 | 21150 | 370 |
| 523 | 20231204 | 112700 | 7989186350 | 21200 | 21200 | 21250 | 21150 | 329 |
| 524 | 20231204 | 112600 | 7982216500 | 21150 | 21250 | 21250 | 21150 | 151 |
| 525 | 20231204 | 112500 | 7979013450 | 21250 | 21200 | 21300 | 21150 | 77 |
| 526 | 20231204 | 112400 | 7977382650 | 21150 | 21250 | 21300 | 21100 | 2114 |
| 527 | 20231204 | 112300 | 7932524100 | 21250 | 21250 | 21300 | 21250 | 363 |
| 528 | 20231204 | 112200 | 7924808100 | 21250 | 21300 | 21300 | 21250 | 233 |
| 529 | 20231204 | 112100 | 7919854050 | 21250 | 21300 | 21300 | 21250 | 781 |
| 530 | 20231204 | 112000 | 7903225200 | 21300 | 21250 | 21350 | 21250 | 401 |
| 531 | 20231204 | 111900 | 7894697900 | 21300 | 21400 | 21400 | 21250 | 2156 |
| 532 | 20231204 | 111800 | 7848732400 | 21350 | 21400 | 21500 | 21350 | 1262 |
| 533 | 20231204 | 111700 | 7821700050 | 21400 | 21400 | 21450 | 21350 | 207 |
| 534 | 20231204 | 111600 | 7817271150 | 21400 | 21500 | 21500 | 21400 | 2954 |
| 535 | 20231204 | 111500 | 7753842950 | 21500 | 21550 | 21550 | 21450 | 798 |
| 536 | 20231204 | 111400 | 7736684300 | 21550 | 21500 | 21550 | 21500 | 754 |
| 537 | 20231204 | 111300 | 7720438350 | 21550 | 21550 | 21550 | 21500 | 105 |
| 538 | 20231204 | 111200 | 7718176750 | 21550 | 21600 | 21600 | 21500 | 1564 |
| 539 | 20231204 | 111100 | 7684450300 | 21600 | 21400 | 21600 | 21400 | 2400 |
| 540 | 20231204 | 111000 | 7632738700 | 21450 | 21450 | 21500 | 21450 | 947 |
| 541 | 20231204 | 110900 | 7612421400 | 21500 | 21500 | 21500 | 21450 | 397 |
| 542 | 20231204 | 110800 | 7603886700 | 21500 | 21500 | 21550 | 21500 | 1497 |
| 543 | 20231204 | 110700 | 7571699050 | 21450 | 21400 | 21500 | 21400 | 4704 |
| 544 | 20231204 | 110600 | 7470602400 | 21450 | 21450 | 21500 | 21400 | 1367 |
| 545 | 20231204 | 110500 | 7441279900 | 21450 | 21450 | 21500 | 21400 | 403 |
| 546 | 20231204 | 110400 | 7432651050 | 21450 | 21450 | 21500 | 21450 | 2365 |
| 547 | 20231204 | 110300 | 7381916650 | 21350 | 21400 | 21500 | 21350 | 2081 |
| 548 | 20231204 | 110200 | 7337301550 | 21400 | 21300 | 21450 | 21300 | 1801 |
| 549 | 20231204 | 110100 | 7298755900 | 21350 | 21400 | 21450 | 21350 | 1122 |
| 550 | 20231204 | 110000 | 7274743200 | 21450 | 21300 | 21500 | 21300 | 999 |
| 551 | 20231204 | 105900 | 7253356600 | 21350 | 21300 | 21450 | 21250 | 5765 |
| 552 | 20231204 | 105800 | 7130082150 | 21250 | 21300 | 21300 | 21250 | 921 |
| 553 | 20231204 | 105700 | 7110471700 | 21300 | 21250 | 21300 | 21250 | 69 |
| 554 | 20231204 | 105600 | 7109004950 | 21250 | 21250 | 21250 | 21200 | 177 |
| 555 | 20231204 | 105500 | 7105251600 | 21250 | 21250 | 21350 | 21200 | 45 |
| 556 | 20231204 | 105400 | 7104295300 | 21200 | 21200 | 21350 | 21200 | 1179 |
| 557 | 20231204 | 105300 | 7079206800 | 21250 | 21200 | 21250 | 21200 | 645 |
| 558 | 20231204 | 105200 | 7065510600 | 21200 | 21250 | 21250 | 21200 | 377 |
| 559 | 20231204 | 105100 | 7057503000 | 21250 | 21250 | 21300 | 21200 | 703 |
| 560 | 20231204 | 105000 | 7042577350 | 21200 | 21300 | 21300 | 21150 | 3469 |
| 561 | 20231204 | 104900 | 6968856400 | 21300 | 21300 | 21300 | 21250 | 109 |
| 562 | 20231204 | 104800 | 6966537500 | 21300 | 21250 | 21300 | 21200 | 2638 |
| 563 | 20231204 | 104700 | 6910510850 | 21250 | 21200 | 21250 | 21150 | 514 |
| 564 | 20231204 | 104600 | 6899597550 | 21200 | 21100 | 21200 | 21050 | 198 |
| 565 | 20231204 | 104500 | 6895414450 | 21100 | 21150 | 21150 | 21100 | 280 |
| 566 | 20231204 | 104400 | 6889498000 | 21150 | 20900 | 21150 | 20900 | 3359 |
| 567 | 20231204 | 104300 | 6818917400 | 20950 | 20950 | 20950 | 20900 | 636 |
| 568 | 20231204 | 104200 | 6805621250 | 20950 | 21000 | 21000 | 20900 | 1390 |
| 569 | 20231204 | 104100 | 6776490100 | 21000 | 20950 | 21000 | 20950 | 421 |
| 570 | 20231204 | 104000 | 6767667750 | 20950 | 20800 | 20950 | 20800 | 384 |
| 571 | 20231204 | 103900 | 6759639800 | 20800 | 21000 | 21050 | 20800 | 2419 |
| 572 | 20231204 | 103800 | 6708869750 | 21000 | 20900 | 21000 | 20800 | 2989 |
| 573 | 20231204 | 103700 | 6646129000 | 20950 | 20900 | 21000 | 20900 | 891 |
| 574 | 20231204 | 103600 | 6627445300 | 20900 | 20850 | 20950 | 20750 | 1400 |
| 575 | 20231204 | 103500 | 6598186150 | 20800 | 20850 | 20850 | 20800 | 461 |
| 576 | 20231204 | 103400 | 6588591000 | 20850 | 20750 | 20850 | 20750 | 1786 |
| 577 | 20231204 | 103300 | 6551392800 | 20750 | 20800 | 20800 | 20750 | 426 |
| 578 | 20231204 | 103200 | 6542551850 | 20750 | 20750 | 20800 | 20750 | 98 |
| 579 | 20231204 | 103100 | 6540517300 | 20700 | 20700 | 20850 | 20700 | 3526 |
| 580 | 20231204 | 103000 | 6467225500 | 20700 | 20650 | 20800 | 20650 | 1285 |
| 581 | 20231204 | 102900 | 6440601750 | 20700 | 20600 | 20700 | 20600 | 1980 |
| 582 | 20231204 | 102800 | 6399752200 | 20550 | 20600 | 20600 | 20500 | 2431 |
| 583 | 20231204 | 102700 | 6349690150 | 20600 | 20550 | 20600 | 20500 | 1186 |
| 584 | 20231204 | 102600 | 6325357700 | 20550 | 20600 | 20600 | 20550 | 920 |
| 585 | 20231204 | 102500 | 6306424700 | 20500 | 20500 | 20500 | 20500 | 1160 |
| 586 | 20231204 | 102400 | 6282644700 | 20500 | 20600 | 20650 | 20500 | 1546 |
| 587 | 20231204 | 102300 | 6250829400 | 20550 | 20600 | 20700 | 20450 | 7084 |
| 588 | 20231204 | 102200 | 6105404300 | 20600 | 20650 | 20650 | 20600 | 1282 |
| 589 | 20231204 | 102100 | 6078989450 | 20650 | 20600 | 20650 | 20600 | 2074 |
| 590 | 20231204 | 102000 | 6036219800 | 20600 | 20700 | 20700 | 20600 | 2323 |
| 591 | 20231204 | 101900 | 5988244850 | 20700 | 20700 | 20700 | 20650 | 744 |
| 592 | 20231204 | 101800 | 5972880750 | 20700 | 20700 | 20800 | 20700 | 2548 |
| 593 | 20231204 | 101700 | 5920054750 | 20700 | 20750 | 20750 | 20650 | 974 |
| 594 | 20231204 | 101600 | 5899938900 | 20750 | 20700 | 20750 | 20650 | 1747 |
| 595 | 20231204 | 101500 | 5863773950 | 20700 | 20700 | 20700 | 20700 | 342 |
| 596 | 20231204 | 101400 | 5856694550 | 20700 | 20700 | 20800 | 20600 | 5455 |
| 597 | 20231204 | 101300 | 5743970000 | 20700 | 20750 | 20850 | 20650 | 4612 |
| 598 | 20231204 | 101200 | 5648449350 | 20750 | 20850 | 20900 | 20750 | 4359 |
| 599 | 20231204 | 101100 | 5557788700 | 20850 | 20900 | 20900 | 20850 | 279 |
| 600 | 20231204 | 101000 | 5551968300 | 20900 | 21000 | 21000 | 20850 | 1185 |
| 601 | 20231204 | 100900 | 5527218450 | 21000 | 20950 | 21050 | 20900 | 3910 |
| 602 | 20231204 | 100800 | 5445449750 | 20950 | 21050 | 21050 | 20950 | 4009 |
| 603 | 20231204 | 100700 | 5361179500 | 21050 | 21050 | 21050 | 21050 | 375 |
| 604 | 20231204 | 100600 | 5353285750 | 21050 | 21050 | 21150 | 21050 | 769 |
| 605 | 20231204 | 100500 | 5337069500 | 21050 | 21100 | 21100 | 21050 | 873 |
| 606 | 20231204 | 100400 | 5318672600 | 21100 | 21100 | 21150 | 21100 | 1064 |
| 607 | 20231204 | 100300 | 5296211000 | 21150 | 21150 | 21150 | 21100 | 1141 |
| 608 | 20231204 | 100200 | 5272086050 | 21150 | 21200 | 21200 | 21100 | 126 |
| 609 | 20231204 | 100100 | 5269421100 | 21150 | 21150 | 21200 | 21150 | 472 |
| 610 | 20231204 | 100000 | 5259433100 | 21150 | 21150 | 21200 | 21150 | 165 |
| 611 | 20231204 | 095900 | 5255943300 | 21150 | 21150 | 21200 | 21150 | 1460 |
| 612 | 20231204 | 095800 | 5225061800 | 21200 | 21150 | 21200 | 21150 | 2229 |
| 613 | 20231204 | 095700 | 5177918400 | 21200 | 21200 | 21250 | 21150 | 1357 |
| 614 | 20231204 | 095600 | 5149139100 | 21200 | 21250 | 21250 | 21200 | 2378 |
| 615 | 20231204 | 095500 | 5098685250 | 21250 | 21250 | 21300 | 21250 | 2700 |
| 616 | 20231204 | 095400 | 5041258750 | 21300 | 21300 | 21300 | 21250 | 421 |
| 617 | 20231204 | 095300 | 5032298450 | 21300 | 21300 | 21300 | 21300 | 1016 |
| 618 | 20231204 | 095200 | 5010657650 | 21300 | 21300 | 21300 | 21250 | 874 |
| 619 | 20231204 | 095100 | 4992050550 | 21300 | 21300 | 21300 | 21300 | 1591 |
| 620 | 20231204 | 095000 | 4958162250 | 21350 | 21300 | 21350 | 21300 | 461 |
| 621 | 20231204 | 094900 | 4948342050 | 21300 | 21350 | 21400 | 21300 | 2031 |
| 622 | 20231204 | 094800 | 4904979450 | 21350 | 21350 | 21350 | 21350 | 223 |
| 623 | 20231204 | 094700 | 4900218400 | 21350 | 21450 | 21450 | 21350 | 2029 |
| 624 | 20231204 | 094600 | 4856798100 | 21500 | 21500 | 21500 | 21350 | 734 |
| 625 | 20231204 | 094500 | 4841038200 | 21500 | 21400 | 21500 | 21400 | 2620 |
| 626 | 20231204 | 094400 | 4784761250 | 21450 | 21400 | 21450 | 21350 | 475 |
| 627 | 20231204 | 094300 | 4774601450 | 21400 | 21400 | 21450 | 21400 | 795 |
| 628 | 20231204 | 094200 | 4757588350 | 21400 | 21400 | 21500 | 21400 | 218 |
| 629 | 20231204 | 094100 | 4752911250 | 21450 | 21450 | 21450 | 21400 | 736 |
| 630 | 20231204 | 094000 | 4737145100 | 21450 | 21050 | 21450 | 21050 | 1432 |
| 631 | 20231204 | 093900 | 4706799250 | 21100 | 21050 | 21200 | 21050 | 231 |
| 632 | 20231204 | 093800 | 4701923050 | 21100 | 21100 | 21200 | 21050 | 2463 |
| 633 | 20231204 | 093700 | 4649849850 | 21100 | 21250 | 21300 | 21100 | 873 |
| 634 | 20231204 | 093600 | 4631337900 | 21300 | 21550 | 21550 | 21300 | 5137 |
| 635 | 20231204 | 093500 | 4521397550 | 21400 | 21350 | 21550 | 21250 | 10485 |
| 636 | 20231204 | 093400 | 4297121950 | 21350 | 21400 | 21400 | 21350 | 158 |
| 637 | 20231204 | 093300 | 4293746500 | 21450 | 21350 | 21450 | 21300 | 1069 |
| 638 | 20231204 | 093200 | 4270852400 | 21250 | 21150 | 21350 | 21150 | 1205 |
| 639 | 20231204 | 093100 | 4245250800 | 21150 | 21050 | 21300 | 21050 | 2554 |
| 640 | 20231204 | 093000 | 4191238450 | 21050 | 21100 | 21100 | 21000 | 4083 |
| 641 | 20231204 | 092900 | 4105432950 | 21100 | 21150 | 21150 | 21000 | 2664 |
| 642 | 20231204 | 092800 | 4049343700 | 21150 | 21300 | 21350 | 21150 | 10078 |
| 643 | 20231204 | 092700 | 3835000650 | 21300 | 21350 | 21400 | 21300 | 1548 |
| 644 | 20231204 | 092600 | 3801982650 | 21300 | 21300 | 21450 | 21300 | 1123 |
| 645 | 20231204 | 092500 | 3778014900 | 21300 | 21400 | 21400 | 21250 | 5282 |
| 646 | 20231204 | 092400 | 3665079350 | 21400 | 21450 | 21450 | 21400 | 1049 |
| 647 | 20231204 | 092300 | 3642627950 | 21450 | 21350 | 21450 | 21300 | 2328 |
| 648 | 20231204 | 092200 | 3592835350 | 21400 | 21500 | 21550 | 21400 | 5406 |
| 649 | 20231204 | 092100 | 3476594450 | 21500 | 21500 | 21650 | 21500 | 4337 |
| 650 | 20231204 | 092000 | 3383136200 | 21500 | 21600 | 21600 | 21400 | 3307 |
| 651 | 20231204 | 091900 | 3312035900 | 21600 | 21700 | 21700 | 21600 | 10313 |
| 652 | 20231204 | 091800 | 3088587700 | 21800 | 21750 | 21800 | 21650 | 5438 |
| 653 | 20231204 | 091700 | 2970413850 | 21750 | 21750 | 21800 | 21600 | 4008 |
| 654 | 20231204 | 091600 | 2883229200 | 21750 | 21700 | 21750 | 21650 | 2662 |
| 655 | 20231204 | 091500 | 2825355600 | 21700 | 21650 | 21750 | 21450 | 3384 |
| 656 | 20231204 | 091400 | 2751998050 | 21650 | 21600 | 21650 | 21450 | 6523 |
| 657 | 20231204 | 091300 | 2611278950 | 21700 | 21600 | 21700 | 21550 | 2720 |
| 658 | 20231204 | 091200 | 2552549200 | 21550 | 21600 | 21750 | 21550 | 7740 |
| 659 | 20231204 | 091100 | 2385162050 | 21600 | 21550 | 21600 | 21500 | 2620 |
| 660 | 20231204 | 091000 | 2328674050 | 21550 | 21400 | 21550 | 21300 | 2668 |
| 661 | 20231204 | 090900 | 2271556100 | 21400 | 21250 | 21400 | 21200 | 2677 |
| 662 | 20231204 | 090800 | 2214608950 | 21250 | 21600 | 21650 | 21250 | 8408 |
| 663 | 20231204 | 090700 | 2034264950 | 21600 | 21450 | 21750 | 21400 | 10902 |
| 664 | 20231204 | 090600 | 1798909300 | 21500 | 21650 | 21700 | 21450 | 17035 |
| 665 | 20231204 | 090500 | 1430471250 | 21600 | 21500 | 21700 | 21450 | 6629 |
| 666 | 20231204 | 090400 | 1287494200 | 21550 | 21300 | 21550 | 21300 | 6021 |
| 667 | 20231204 | 090300 | 1158671050 | 21400 | 21500 | 21500 | 21300 | 9503 |
| 668 | 20231204 | 090200 | 955533000 | 21500 | 21050 | 21500 | 20950 | 12278 |
| 669 | 20231204 | 090100 | 693468600 | 21150 | 21050 | 21150 | 20750 | 9576 |
| 670 | 20231204 | 090000 | 492912300 | 21050 | 21150 | 21150 | 21000 | 21056 |