35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 195700 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 8210 |
| 3 | 20231204 | 195600 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 4 | 20231204 | 195500 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 5 | 20231204 | 195400 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 6 | 20231204 | 195300 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 7 | 20231204 | 195200 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 8 | 20231204 | 195100 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 9 | 20231204 | 195000 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 10 | 20231204 | 194900 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 11 | 20231204 | 194800 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 12 | 20231204 | 194700 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 13 | 20231204 | 194600 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 14 | 20231204 | 194500 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 15 | 20231204 | 194400 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 16 | 20231204 | 194300 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 17 | 20231204 | 194200 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 18 | 20231204 | 194100 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 19 | 20231204 | 194000 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 20 | 20231204 | 193900 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 21 | 20231204 | 193800 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 22 | 20231204 | 193700 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 23 | 20231204 | 193600 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 24 | 20231204 | 193500 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 25 | 20231204 | 193400 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 26 | 20231204 | 193300 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 27 | 20231204 | 193200 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 28 | 20231204 | 193100 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 29 | 20231204 | 193000 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 30 | 20231204 | 192900 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 31 | 20231204 | 192800 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 32 | 20231204 | 192700 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 8210 |
| 33 | 20231204 | 192600 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 34 | 20231204 | 192500 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 35 | 20231204 | 192400 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 36 | 20231204 | 192300 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 37 | 20231204 | 192200 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 38 | 20231204 | 192100 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 39 | 20231204 | 192000 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 40 | 20231204 | 191900 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 41 | 20231204 | 191800 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 42 | 20231204 | 191700 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 43 | 20231204 | 191600 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 44 | 20231204 | 191500 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 45 | 20231204 | 191400 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 46 | 20231204 | 191300 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 47 | 20231204 | 191200 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 48 | 20231204 | 191100 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 49 | 20231204 | 191000 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 50 | 20231204 | 190900 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 51 | 20231204 | 190800 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 52 | 20231204 | 190700 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 53 | 20231204 | 190600 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 54 | 20231204 | 190500 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 55 | 20231204 | 190400 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 56 | 20231204 | 190300 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 57 | 20231204 | 190200 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 58 | 20231204 | 190100 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 59 | 20231204 | 190000 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 60 | 20231204 | 185900 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 61 | 20231204 | 185800 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 62 | 20231204 | 185700 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 8210 |
| 63 | 20231204 | 185600 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 64 | 20231204 | 185500 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 65 | 20231204 | 185400 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 66 | 20231204 | 185300 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 67 | 20231204 | 185200 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 68 | 20231204 | 185100 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 69 | 20231204 | 185000 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 70 | 20231204 | 184900 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 71 | 20231204 | 184800 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 72 | 20231204 | 184700 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 73 | 20231204 | 184600 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 74 | 20231204 | 184500 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 75 | 20231204 | 184400 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 76 | 20231204 | 184300 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 77 | 20231204 | 184200 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 78 | 20231204 | 184100 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 79 | 20231204 | 184000 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 80 | 20231204 | 183900 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 81 | 20231204 | 183800 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 82 | 20231204 | 183700 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 83 | 20231204 | 183600 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 84 | 20231204 | 183500 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 85 | 20231204 | 183400 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 86 | 20231204 | 183300 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 87 | 20231204 | 183200 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 88 | 20231204 | 183100 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 89 | 20231204 | 183000 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 90 | 20231204 | 182900 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 91 | 20231204 | 182800 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 92 | 20231204 | 182700 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 8210 |
| 93 | 20231204 | 182600 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 94 | 20231204 | 182500 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 95 | 20231204 | 182400 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 96 | 20231204 | 182300 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 97 | 20231204 | 182200 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 98 | 20231204 | 182100 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 99 | 20231204 | 182000 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 100 | 20231204 | 181900 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 101 | 20231204 | 181800 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 102 | 20231204 | 181700 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 103 | 20231204 | 181600 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 104 | 20231204 | 181500 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 105 | 20231204 | 181400 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 106 | 20231204 | 181300 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 107 | 20231204 | 181200 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 108 | 20231204 | 181100 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 109 | 20231204 | 181000 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 110 | 20231204 | 180900 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 111 | 20231204 | 180800 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 112 | 20231204 | 180700 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 113 | 20231204 | 180600 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 114 | 20231204 | 180500 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 115 | 20231204 | 180400 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 116 | 20231204 | 180300 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 117 | 20231204 | 180200 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 118 | 20231204 | 180100 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 119 | 20231204 | 180000 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 120 | 20231204 | 175900 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 121 | 20231204 | 175800 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 122 | 20231204 | 175700 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 8210 |
| 123 | 20231204 | 175600 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 124 | 20231204 | 175500 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 125 | 20231204 | 175400 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 126 | 20231204 | 175300 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 127 | 20231204 | 175200 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 128 | 20231204 | 175100 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 129 | 20231204 | 175000 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 130 | 20231204 | 174900 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 131 | 20231204 | 174800 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 132 | 20231204 | 174700 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 133 | 20231204 | 174600 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 134 | 20231204 | 174500 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 135 | 20231204 | 174400 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 136 | 20231204 | 174300 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 137 | 20231204 | 174200 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 138 | 20231204 | 174100 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 139 | 20231204 | 174000 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 140 | 20231204 | 173900 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 141 | 20231204 | 173800 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 142 | 20231204 | 173700 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 143 | 20231204 | 173600 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 144 | 20231204 | 173500 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 145 | 20231204 | 173400 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 146 | 20231204 | 173300 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 147 | 20231204 | 173200 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 148 | 20231204 | 173100 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 149 | 20231204 | 173000 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 150 | 20231204 | 172900 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 151 | 20231204 | 172800 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 152 | 20231204 | 172700 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 8210 |
| 153 | 20231204 | 172600 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 154 | 20231204 | 172500 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 155 | 20231204 | 172400 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 156 | 20231204 | 172300 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 157 | 20231204 | 172200 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 158 | 20231204 | 172100 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 159 | 20231204 | 172000 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 160 | 20231204 | 171900 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 161 | 20231204 | 171800 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 162 | 20231204 | 171700 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 163 | 20231204 | 171600 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 164 | 20231204 | 171500 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 165 | 20231204 | 171400 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 166 | 20231204 | 171300 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 167 | 20231204 | 171200 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 168 | 20231204 | 171100 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 169 | 20231204 | 171000 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 170 | 20231204 | 170900 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 171 | 20231204 | 170800 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 172 | 20231204 | 170700 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 173 | 20231204 | 170600 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 174 | 20231204 | 170500 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 175 | 20231204 | 170400 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 176 | 20231204 | 170300 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 177 | 20231204 | 170200 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 178 | 20231204 | 170100 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 179 | 20231204 | 170000 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 180 | 20231204 | 165900 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 181 | 20231204 | 165800 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 182 | 20231204 | 165700 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 8210 |
| 183 | 20231204 | 165600 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 184 | 20231204 | 165500 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 185 | 20231204 | 165400 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 186 | 20231204 | 165300 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 187 | 20231204 | 165200 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 188 | 20231204 | 165100 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 189 | 20231204 | 165000 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 190 | 20231204 | 164900 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 191 | 20231204 | 164800 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 192 | 20231204 | 164700 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 193 | 20231204 | 164600 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 194 | 20231204 | 164500 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 195 | 20231204 | 164400 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 196 | 20231204 | 164300 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 197 | 20231204 | 164200 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 198 | 20231204 | 164100 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 199 | 20231204 | 164000 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 200 | 20231204 | 163900 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 201 | 20231204 | 163800 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 202 | 20231204 | 163700 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 203 | 20231204 | 163600 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 204 | 20231204 | 163500 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 205 | 20231204 | 163400 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 206 | 20231204 | 163300 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 207 | 20231204 | 163200 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 208 | 20231204 | 163100 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 209 | 20231204 | 163000 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 210 | 20231204 | 162900 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 211 | 20231204 | 162800 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 212 | 20231204 | 162700 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 8210 |
| 213 | 20231204 | 162600 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 214 | 20231204 | 162500 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 215 | 20231204 | 162400 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 216 | 20231204 | 162300 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 217 | 20231204 | 162200 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 218 | 20231204 | 162100 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 219 | 20231204 | 162000 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 220 | 20231204 | 161900 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 221 | 20231204 | 161800 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 222 | 20231204 | 161700 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 223 | 20231204 | 161600 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 224 | 20231204 | 161500 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 225 | 20231204 | 161400 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 226 | 20231204 | 161300 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 227 | 20231204 | 161200 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 228 | 20231204 | 161100 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 229 | 20231204 | 161000 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 230 | 20231204 | 160900 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 231 | 20231204 | 160800 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 232 | 20231204 | 160700 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 233 | 20231204 | 160600 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 234 | 20231204 | 160500 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 235 | 20231204 | 160400 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 236 | 20231204 | 160300 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 237 | 20231204 | 160200 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 238 | 20231204 | 160100 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 239 | 20231204 | 160000 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 240 | 20231204 | 155900 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 241 | 20231204 | 155800 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 242 | 20231204 | 155700 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 8210 |
| 243 | 20231204 | 155600 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 244 | 20231204 | 155500 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 245 | 20231204 | 155400 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 246 | 20231204 | 155300 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 247 | 20231204 | 155200 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 248 | 20231204 | 155100 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 249 | 20231204 | 155000 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 250 | 20231204 | 154900 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 251 | 20231204 | 154800 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 252 | 20231204 | 154700 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 253 | 20231204 | 154600 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 254 | 20231204 | 154500 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 255 | 20231204 | 154400 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 256 | 20231204 | 154300 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 257 | 20231204 | 154200 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 258 | 20231204 | 154100 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 259 | 20231204 | 154000 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 260 | 20231204 | 153900 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 261 | 20231204 | 153800 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 262 | 20231204 | 153700 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 263 | 20231204 | 153600 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 264 | 20231204 | 153500 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 265 | 20231204 | 153400 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 266 | 20231204 | 153300 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 267 | 20231204 | 153200 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 268 | 20231204 | 153100 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 0 |
| 269 | 20231204 | 153000 | 6362512450 | 23650 | 23650 | 23650 | 23650 | 8210 |
| 270 | 20231204 | 152900 | 6168345950 | 23800 | 23800 | 23800 | 23800 | 0 |
| 271 | 20231204 | 152800 | 6168345950 | 23800 | 23800 | 23800 | 23800 | 0 |
| 272 | 20231204 | 152700 | 6168345950 | 23800 | 23800 | 23800 | 23800 | 0 |
| 273 | 20231204 | 152600 | 6168345950 | 23800 | 23800 | 23800 | 23800 | 0 |
| 274 | 20231204 | 152500 | 6168345950 | 23800 | 23800 | 23800 | 23800 | 0 |
| 275 | 20231204 | 152400 | 6168345950 | 23800 | 23800 | 23800 | 23800 | 0 |
| 276 | 20231204 | 152300 | 6168345950 | 23800 | 23800 | 23800 | 23800 | 0 |
| 277 | 20231204 | 152200 | 6168345950 | 23800 | 23800 | 23800 | 23800 | 0 |
| 278 | 20231204 | 152100 | 6168345950 | 23800 | 23800 | 23800 | 23800 | 0 |
| 279 | 20231204 | 152000 | 6168345950 | 23800 | 23800 | 23800 | 23800 | 0 |
| 280 | 20231204 | 151900 | 6168345950 | 23800 | 23800 | 23900 | 23800 | 856 |
| 281 | 20231204 | 151800 | 6147933800 | 23900 | 23700 | 23900 | 23650 | 657 |
| 282 | 20231204 | 151700 | 6132298750 | 23700 | 23700 | 23800 | 23700 | 157 |
| 283 | 20231204 | 151600 | 6128577550 | 23750 | 23700 | 23850 | 23700 | 188 |
| 284 | 20231204 | 151500 | 6124118300 | 23850 | 23850 | 23850 | 23700 | 134 |
| 285 | 20231204 | 151400 | 6120941900 | 23700 | 23800 | 23850 | 23650 | 264 |
| 286 | 20231204 | 151300 | 6114685850 | 23800 | 23650 | 23800 | 23650 | 168 |
| 287 | 20231204 | 151200 | 6110702300 | 23650 | 23800 | 23800 | 23650 | 226 |
| 288 | 20231204 | 151100 | 6105343500 | 23800 | 23700 | 23800 | 23650 | 153 |
| 289 | 20231204 | 151000 | 6101718250 | 23800 | 23600 | 23800 | 23600 | 335 |
| 290 | 20231204 | 150900 | 6093788150 | 23700 | 23700 | 23700 | 23650 | 3122 |
| 291 | 20231204 | 150800 | 6019949550 | 23750 | 23750 | 23750 | 23650 | 170 |
| 292 | 20231204 | 150700 | 6015923600 | 23700 | 23750 | 23750 | 23700 | 212 |
| 293 | 20231204 | 150600 | 6010895950 | 23750 | 23750 | 23800 | 23700 | 681 |
| 294 | 20231204 | 150500 | 5994709100 | 23750 | 23750 | 23800 | 23750 | 340 |
| 295 | 20231204 | 150400 | 5986627300 | 23750 | 23700 | 23800 | 23700 | 238 |
| 296 | 20231204 | 150300 | 5980974550 | 23700 | 23750 | 23750 | 23700 | 347 |
| 297 | 20231204 | 150200 | 5972737900 | 23750 | 23800 | 23900 | 23750 | 425 |
| 298 | 20231204 | 150100 | 5962624600 | 23900 | 23800 | 23900 | 23800 | 244 |
| 299 | 20231204 | 150000 | 5956810250 | 23850 | 23850 | 23850 | 23800 | 428 |
| 300 | 20231204 | 145900 | 5946618500 | 23800 | 23750 | 23850 | 23750 | 230 |
| 301 | 20231204 | 145800 | 5941143800 | 23850 | 23800 | 23850 | 23800 | 338 |
| 302 | 20231204 | 145700 | 5933099350 | 23850 | 23850 | 23900 | 23850 | 593 |
| 303 | 20231204 | 145600 | 5918954500 | 23900 | 23900 | 23900 | 23850 | 191 |
| 304 | 20231204 | 145500 | 5914396100 | 23850 | 23900 | 23900 | 23850 | 307 |
| 305 | 20231204 | 145400 | 5907066500 | 23850 | 23800 | 23900 | 23750 | 337 |
| 306 | 20231204 | 145300 | 5899034700 | 23850 | 23800 | 23850 | 23750 | 227 |
| 307 | 20231204 | 145200 | 5893630900 | 23800 | 23800 | 23850 | 23750 | 308 |
| 308 | 20231204 | 145100 | 5886302300 | 23800 | 23800 | 23850 | 23800 | 394 |
| 309 | 20231204 | 145000 | 5876925000 | 23750 | 23750 | 23800 | 23700 | 341 |
| 310 | 20231204 | 144900 | 5868829850 | 23750 | 23800 | 23800 | 23750 | 284 |
| 311 | 20231204 | 144800 | 5862079750 | 23750 | 23700 | 23800 | 23700 | 317 |
| 312 | 20231204 | 144700 | 5854556400 | 23700 | 23700 | 23750 | 23700 | 316 |
| 313 | 20231204 | 144600 | 5847061350 | 23800 | 23750 | 23800 | 23700 | 246 |
| 314 | 20231204 | 144500 | 5841226600 | 23750 | 23700 | 23750 | 23650 | 462 |
| 315 | 20231204 | 144400 | 5830276900 | 23750 | 23750 | 23750 | 23750 | 315 |
| 316 | 20231204 | 144300 | 5822795650 | 23800 | 23800 | 23800 | 23750 | 300 |
| 317 | 20231204 | 144200 | 5815662800 | 23750 | 23750 | 23800 | 23750 | 353 |
| 318 | 20231204 | 144100 | 5807277250 | 23750 | 23800 | 23850 | 23750 | 619 |
| 319 | 20231204 | 144000 | 5792547900 | 23800 | 23800 | 23850 | 23750 | 350 |
| 320 | 20231204 | 143900 | 5784221800 | 23800 | 23800 | 23850 | 23750 | 475 |
| 321 | 20231204 | 143800 | 5772922900 | 23800 | 23850 | 23900 | 23800 | 501 |
| 322 | 20231204 | 143700 | 5760984200 | 23850 | 23900 | 23900 | 23850 | 463 |
| 323 | 20231204 | 143600 | 5749926050 | 23900 | 23800 | 23900 | 23800 | 796 |
| 324 | 20231204 | 143500 | 5730929900 | 23800 | 23850 | 23850 | 23800 | 1022 |
| 325 | 20231204 | 143400 | 5706562800 | 23800 | 23800 | 23900 | 23750 | 2374 |
| 326 | 20231204 | 143300 | 5649963150 | 23800 | 23700 | 23850 | 23700 | 520 |
| 327 | 20231204 | 143200 | 5637609500 | 23750 | 23700 | 23750 | 23650 | 1177 |
| 328 | 20231204 | 143100 | 5609735800 | 23750 | 23600 | 23750 | 23600 | 1033 |
| 329 | 20231204 | 143000 | 5585245100 | 23650 | 23600 | 23650 | 23550 | 429 |
| 330 | 20231204 | 142900 | 5575112000 | 23550 | 23550 | 23600 | 23450 | 501 |
| 331 | 20231204 | 142800 | 5563311650 | 23450 | 23450 | 23550 | 23450 | 833 |
| 332 | 20231204 | 142700 | 5543749100 | 23450 | 23400 | 23450 | 23400 | 232 |
| 333 | 20231204 | 142600 | 5538317300 | 23450 | 23450 | 23450 | 23400 | 387 |
| 334 | 20231204 | 142500 | 5529251250 | 23350 | 23350 | 23400 | 23350 | 904 |
| 335 | 20231204 | 142400 | 5508138500 | 23350 | 23350 | 23400 | 23350 | 146 |
| 336 | 20231204 | 142300 | 5504727650 | 23350 | 23400 | 23400 | 23350 | 237 |
| 337 | 20231204 | 142200 | 5499190250 | 23350 | 23400 | 23400 | 23350 | 207 |
| 338 | 20231204 | 142100 | 5494353200 | 23400 | 23350 | 23400 | 23300 | 499 |
| 339 | 20231204 | 142000 | 5482696050 | 23350 | 23300 | 23400 | 23300 | 715 |
| 340 | 20231204 | 141900 | 5466027950 | 23350 | 23350 | 23400 | 23300 | 1241 |
| 341 | 20231204 | 141800 | 5437046700 | 23300 | 23350 | 23400 | 23300 | 1946 |
| 342 | 20231204 | 141700 | 5391670150 | 23350 | 23400 | 23400 | 23350 | 1681 |
| 343 | 20231204 | 141600 | 5352403450 | 23450 | 23400 | 23450 | 23400 | 1054 |
| 344 | 20231204 | 141500 | 5327738050 | 23400 | 23400 | 23450 | 23400 | 1286 |
| 345 | 20231204 | 141400 | 5297643900 | 23400 | 23450 | 23500 | 23400 | 586 |
| 346 | 20231204 | 141300 | 5283903250 | 23500 | 23500 | 23500 | 23450 | 202 |
| 347 | 20231204 | 141200 | 5279164500 | 23450 | 23500 | 23500 | 23450 | 181 |
| 348 | 20231204 | 141100 | 5274919450 | 23550 | 23500 | 23550 | 23500 | 227 |
| 349 | 20231204 | 141000 | 5269583250 | 23450 | 23450 | 23550 | 23450 | 299 |
| 350 | 20231204 | 140900 | 5262568000 | 23500 | 23450 | 23550 | 23450 | 177 |
| 351 | 20231204 | 140800 | 5258412650 | 23500 | 23500 | 23550 | 23450 | 322 |
| 352 | 20231204 | 140700 | 5250846600 | 23500 | 23550 | 23600 | 23500 | 213 |
| 353 | 20231204 | 140600 | 5245840900 | 23550 | 23550 | 23550 | 23500 | 209 |
| 354 | 20231204 | 140500 | 5240924550 | 23550 | 23500 | 23600 | 23500 | 299 |
| 355 | 20231204 | 140400 | 5233890550 | 23500 | 23550 | 23550 | 23500 | 303 |
| 356 | 20231204 | 140300 | 5226760500 | 23550 | 23550 | 23600 | 23500 | 156 |
| 357 | 20231204 | 140200 | 5223090350 | 23450 | 23450 | 23550 | 23400 | 1293 |
| 358 | 20231204 | 140100 | 5192719150 | 23400 | 23500 | 23500 | 23400 | 210 |
| 359 | 20231204 | 140000 | 5187800950 | 23450 | 23400 | 23500 | 23400 | 649 |
| 360 | 20231204 | 135900 | 5172591150 | 23400 | 23350 | 23450 | 23350 | 1228 |
| 361 | 20231204 | 135800 | 5143879450 | 23350 | 23500 | 23500 | 23350 | 3032 |
| 362 | 20231204 | 135700 | 5072891500 | 23500 | 23500 | 23500 | 23450 | 559 |
| 363 | 20231204 | 135600 | 5059780050 | 23450 | 23500 | 23500 | 23450 | 190 |
| 364 | 20231204 | 135500 | 5055323850 | 23500 | 23450 | 23500 | 23450 | 657 |
| 365 | 20231204 | 135400 | 5039915400 | 23450 | 23400 | 23500 | 23400 | 1389 |
| 366 | 20231204 | 135300 | 5007322150 | 23400 | 23500 | 23500 | 23400 | 1207 |
| 367 | 20231204 | 135200 | 4979017900 | 23450 | 23550 | 23550 | 23450 | 212 |
| 368 | 20231204 | 135100 | 4974042000 | 23500 | 23500 | 23500 | 23450 | 359 |
| 369 | 20231204 | 135000 | 4965612700 | 23500 | 23550 | 23600 | 23450 | 330 |
| 370 | 20231204 | 134900 | 4957859100 | 23500 | 23500 | 23600 | 23500 | 361 |
| 371 | 20231204 | 134800 | 4949372150 | 23550 | 23600 | 23600 | 23500 | 477 |
| 372 | 20231204 | 134700 | 4938159350 | 23500 | 23450 | 23550 | 23450 | 272 |
| 373 | 20231204 | 134600 | 4931764000 | 23500 | 23600 | 23600 | 23450 | 1632 |
| 374 | 20231204 | 134500 | 4893438000 | 23600 | 23500 | 23600 | 23500 | 1386 |
| 375 | 20231204 | 134400 | 4860754650 | 23550 | 23500 | 23600 | 23500 | 506 |
| 376 | 20231204 | 134300 | 4848833000 | 23550 | 23500 | 23550 | 23500 | 598 |
| 377 | 20231204 | 134200 | 4834760350 | 23450 | 23400 | 23500 | 23400 | 879 |
| 378 | 20231204 | 134100 | 4814145800 | 23400 | 23500 | 23500 | 23400 | 458 |
| 379 | 20231204 | 134000 | 4803415500 | 23500 | 23600 | 23600 | 23500 | 4628 |
| 380 | 20231204 | 133900 | 4694396850 | 23600 | 23600 | 23650 | 23600 | 320 |
| 381 | 20231204 | 133800 | 4686842850 | 23650 | 23650 | 23650 | 23600 | 1524 |
| 382 | 20231204 | 133700 | 4650808850 | 23650 | 23650 | 23750 | 23650 | 799 |
| 383 | 20231204 | 133600 | 4631910400 | 23700 | 23700 | 23750 | 23700 | 740 |
| 384 | 20231204 | 133500 | 4614370600 | 23750 | 23750 | 23750 | 23700 | 301 |
| 385 | 20231204 | 133400 | 4607235000 | 23700 | 23750 | 23800 | 23700 | 610 |
| 386 | 20231204 | 133300 | 4592757100 | 23800 | 23750 | 23800 | 23750 | 408 |
| 387 | 20231204 | 133200 | 4583065250 | 23750 | 23800 | 23800 | 23750 | 291 |
| 388 | 20231204 | 133100 | 4576152250 | 23800 | 23750 | 23800 | 23750 | 324 |
| 389 | 20231204 | 133000 | 4568455450 | 23800 | 23750 | 23800 | 23750 | 654 |
| 390 | 20231204 | 132900 | 4552921200 | 23750 | 23800 | 23850 | 23750 | 836 |
| 391 | 20231204 | 132800 | 4533029100 | 23850 | 23850 | 23900 | 23750 | 2417 |
| 392 | 20231204 | 132700 | 4475506200 | 23850 | 23850 | 23900 | 23850 | 687 |
| 393 | 20231204 | 132600 | 4459119450 | 23850 | 23850 | 23900 | 23850 | 164 |
| 394 | 20231204 | 132500 | 4455206150 | 23850 | 23850 | 23900 | 23850 | 502 |
| 395 | 20231204 | 132400 | 4443231100 | 23850 | 23900 | 23900 | 23850 | 976 |
| 396 | 20231204 | 132300 | 4419951250 | 23850 | 23900 | 23900 | 23850 | 229 |
| 397 | 20231204 | 132200 | 4414489250 | 23850 | 23900 | 23900 | 23850 | 214 |
| 398 | 20231204 | 132100 | 4409380900 | 23950 | 23900 | 23950 | 23900 | 194 |
| 399 | 20231204 | 132000 | 4404742350 | 23900 | 23900 | 23950 | 23900 | 199 |
| 400 | 20231204 | 131900 | 4399984450 | 23950 | 23950 | 23950 | 23900 | 224 |
| 401 | 20231204 | 131800 | 4394628950 | 23950 | 24000 | 24000 | 23950 | 132 |
| 402 | 20231204 | 131700 | 4391465700 | 23950 | 23900 | 24000 | 23900 | 140 |
| 403 | 20231204 | 131600 | 4388118200 | 23900 | 23900 | 23950 | 23900 | 197 |
| 404 | 20231204 | 131500 | 4383408100 | 23900 | 23950 | 23950 | 23900 | 559 |
| 405 | 20231204 | 131400 | 4370046200 | 23900 | 24000 | 24000 | 23900 | 597 |
| 406 | 20231204 | 131300 | 4355774850 | 23950 | 24100 | 24100 | 23950 | 718 |
| 407 | 20231204 | 131200 | 4338544450 | 24100 | 24100 | 24100 | 24000 | 745 |
| 408 | 20231204 | 131100 | 4320604150 | 24050 | 24000 | 24050 | 23950 | 850 |
| 409 | 20231204 | 131000 | 4300205050 | 24000 | 23950 | 24000 | 23900 | 1380 |
| 410 | 20231204 | 130900 | 4267148350 | 23950 | 23950 | 24000 | 23900 | 543 |
| 411 | 20231204 | 130800 | 4254157750 | 23900 | 24000 | 24000 | 23900 | 583 |
| 412 | 20231204 | 130700 | 4240203250 | 23950 | 24000 | 24050 | 23950 | 212 |
| 413 | 20231204 | 130600 | 4235114800 | 24000 | 23950 | 24000 | 23950 | 497 |
| 414 | 20231204 | 130500 | 4223195650 | 24000 | 24000 | 24000 | 23900 | 979 |
| 415 | 20231204 | 130400 | 4199784150 | 23950 | 23900 | 24000 | 23900 | 2266 |
| 416 | 20231204 | 130300 | 4145593950 | 23900 | 24000 | 24000 | 23900 | 2791 |
| 417 | 20231204 | 130200 | 4078747600 | 24000 | 24050 | 24050 | 23950 | 2155 |
| 418 | 20231204 | 130100 | 4027020250 | 24050 | 24050 | 24100 | 24000 | 1335 |
| 419 | 20231204 | 130000 | 3994930850 | 24050 | 24050 | 24100 | 24000 | 2689 |
| 420 | 20231204 | 125900 | 3930334550 | 24050 | 24050 | 24100 | 24000 | 5187 |
| 421 | 20231204 | 125800 | 3805732450 | 24050 | 24100 | 24100 | 24050 | 148 |
| 422 | 20231204 | 125700 | 3802171250 | 24050 | 24150 | 24150 | 24050 | 1947 |
| 423 | 20231204 | 125600 | 3755298400 | 24100 | 24100 | 24100 | 24050 | 1573 |
| 424 | 20231204 | 125500 | 3717389650 | 24150 | 24100 | 24150 | 24100 | 359 |
| 425 | 20231204 | 125400 | 3708737700 | 24150 | 24150 | 24150 | 24100 | 66 |
| 426 | 20231204 | 125300 | 3707146800 | 24200 | 24150 | 24200 | 24100 | 126 |
| 427 | 20231204 | 125200 | 3704109950 | 24200 | 24100 | 24200 | 24100 | 114 |
| 428 | 20231204 | 125100 | 3701362450 | 24200 | 24050 | 24200 | 24050 | 1675 |
| 429 | 20231204 | 125000 | 3661003700 | 24050 | 24150 | 24150 | 24050 | 3643 |
| 430 | 20231204 | 124900 | 3573151600 | 24200 | 24200 | 24250 | 24200 | 204 |
| 431 | 20231204 | 124800 | 3568214750 | 24200 | 24200 | 24250 | 24200 | 54 |
| 432 | 20231204 | 124700 | 3566907900 | 24200 | 24200 | 24200 | 24200 | 30 |
| 433 | 20231204 | 124600 | 3566181900 | 24200 | 24200 | 24200 | 24150 | 1305 |
| 434 | 20231204 | 124500 | 3534610450 | 24250 | 24250 | 24250 | 24250 | 82 |
| 435 | 20231204 | 124400 | 3532621950 | 24250 | 24250 | 24300 | 24250 | 810 |
| 436 | 20231204 | 124300 | 3512954450 | 24300 | 24300 | 24300 | 24300 | 499 |
| 437 | 20231204 | 124200 | 3500828750 | 24250 | 24300 | 24300 | 24250 | 102 |
| 438 | 20231204 | 124100 | 3498355200 | 24300 | 24250 | 24300 | 24250 | 722 |
| 439 | 20231204 | 124000 | 3480816350 | 24300 | 24250 | 24300 | 24250 | 744 |
| 440 | 20231204 | 123900 | 3462774300 | 24300 | 24250 | 24300 | 24250 | 301 |
| 441 | 20231204 | 123800 | 3455460050 | 24300 | 24350 | 24350 | 24250 | 2668 |
| 442 | 20231204 | 123700 | 3390609600 | 24400 | 24400 | 24400 | 24400 | 0 |
| 443 | 20231204 | 123600 | 3390609600 | 24400 | 24350 | 24400 | 24350 | 276 |
| 444 | 20231204 | 123500 | 3383879850 | 24400 | 24400 | 24400 | 24400 | 1 |
| 445 | 20231204 | 123400 | 3383855450 | 24350 | 24450 | 24450 | 24350 | 18 |
| 446 | 20231204 | 123300 | 3383416550 | 24400 | 24400 | 24400 | 24400 | 55 |
| 447 | 20231204 | 123200 | 3382074550 | 24450 | 24450 | 24450 | 24450 | 10 |
| 448 | 20231204 | 123100 | 3381830050 | 24450 | 24400 | 24450 | 24400 | 28 |
| 449 | 20231204 | 123000 | 3381146800 | 24400 | 24400 | 24400 | 24400 | 203 |
| 450 | 20231204 | 122900 | 3376193600 | 24400 | 24400 | 24400 | 24400 | 55 |
| 451 | 20231204 | 122800 | 3374851600 | 24450 | 24450 | 24450 | 24400 | 336 |
| 452 | 20231204 | 122700 | 3366652350 | 24500 | 24500 | 24500 | 24500 | 2 |
| 453 | 20231204 | 122600 | 3366603350 | 24500 | 24500 | 24500 | 24400 | 602 |
| 454 | 20231204 | 122500 | 3351894450 | 24500 | 24500 | 24500 | 24450 | 303 |
| 455 | 20231204 | 122400 | 3344486000 | 24450 | 24450 | 24450 | 24400 | 589 |
| 456 | 20231204 | 122300 | 3330089300 | 24500 | 24500 | 24500 | 24500 | 0 |
| 457 | 20231204 | 122200 | 3330089300 | 24500 | 24500 | 24500 | 24450 | 978 |
| 458 | 20231204 | 122100 | 3306128450 | 24450 | 24500 | 24500 | 24450 | 77 |
| 459 | 20231204 | 122000 | 3304245750 | 24450 | 24450 | 24500 | 24450 | 17 |
| 460 | 20231204 | 121900 | 3303830050 | 24500 | 24450 | 24500 | 24450 | 32 |
| 461 | 20231204 | 121800 | 3303047600 | 24450 | 24450 | 24450 | 24450 | 20 |
| 462 | 20231204 | 121700 | 3302558600 | 24500 | 24450 | 24500 | 24450 | 68 |
| 463 | 20231204 | 121600 | 3300895950 | 24450 | 24500 | 24500 | 24450 | 24 |
| 464 | 20231204 | 121500 | 3300309000 | 24450 | 24450 | 24500 | 24450 | 516 |
| 465 | 20231204 | 121400 | 3287692750 | 24450 | 24450 | 24450 | 24450 | 1 |
| 466 | 20231204 | 121300 | 3287668300 | 24450 | 24450 | 24450 | 24450 | 37 |
| 467 | 20231204 | 121200 | 3286763650 | 24400 | 24400 | 24400 | 24400 | 0 |
| 468 | 20231204 | 121100 | 3286763650 | 24400 | 24400 | 24400 | 24400 | 20 |
| 469 | 20231204 | 121000 | 3286275650 | 24450 | 24400 | 24450 | 24400 | 13 |
| 470 | 20231204 | 120900 | 3285957900 | 24450 | 24450 | 24450 | 24450 | 3 |
| 471 | 20231204 | 120800 | 3285884550 | 24450 | 24450 | 24450 | 24450 | 327 |
| 472 | 20231204 | 120700 | 3277889400 | 24500 | 24500 | 24500 | 24500 | 1 |
| 473 | 20231204 | 120600 | 3277864900 | 24450 | 24400 | 24450 | 24400 | 1184 |
| 474 | 20231204 | 120500 | 3248960250 | 24400 | 24450 | 24450 | 24400 | 2073 |
| 475 | 20231204 | 120400 | 3198325700 | 24500 | 24500 | 24500 | 24500 | 0 |
| 476 | 20231204 | 120300 | 3198325700 | 24500 | 24550 | 24550 | 24500 | 3 |
| 477 | 20231204 | 120200 | 3198252150 | 24500 | 24500 | 24500 | 24500 | 570 |
| 478 | 20231204 | 120100 | 3184287150 | 24550 | 24550 | 24550 | 24500 | 66 |
| 479 | 20231204 | 120000 | 3182669850 | 24500 | 24550 | 24550 | 24500 | 116 |
| 480 | 20231204 | 115900 | 3179824050 | 24550 | 24550 | 24550 | 24550 | 61 |
| 481 | 20231204 | 115800 | 3178326500 | 24550 | 24550 | 24550 | 24550 | 293 |
| 482 | 20231204 | 115700 | 3171133350 | 24550 | 24550 | 24550 | 24550 | 57 |
| 483 | 20231204 | 115600 | 3169734000 | 24550 | 24550 | 24550 | 24550 | 127 |
| 484 | 20231204 | 115500 | 3166616150 | 24550 | 24550 | 24550 | 24500 | 736 |
| 485 | 20231204 | 115400 | 3148579050 | 24550 | 24550 | 24550 | 24550 | 110 |
| 486 | 20231204 | 115300 | 3145878550 | 24550 | 24550 | 24550 | 24550 | 59 |
| 487 | 20231204 | 115200 | 3144430100 | 24550 | 24550 | 24550 | 24500 | 124 |
| 488 | 20231204 | 115100 | 3141386400 | 24550 | 24500 | 24550 | 24500 | 78 |
| 489 | 20231204 | 115000 | 3139472550 | 24550 | 24550 | 24550 | 24550 | 157 |
| 490 | 20231204 | 114900 | 3135618200 | 24550 | 24500 | 24550 | 24500 | 459 |
| 491 | 20231204 | 114800 | 3124372600 | 24500 | 24500 | 24500 | 24500 | 136 |
| 492 | 20231204 | 114700 | 3121040600 | 24500 | 24500 | 24500 | 24500 | 356 |
| 493 | 20231204 | 114600 | 3112318600 | 24500 | 24450 | 24500 | 24400 | 294 |
| 494 | 20231204 | 114500 | 3105126100 | 24450 | 24450 | 24500 | 24450 | 471 |
| 495 | 20231204 | 114400 | 3093607250 | 24450 | 24450 | 24450 | 24400 | 353 |
| 496 | 20231204 | 114300 | 3084988400 | 24400 | 24450 | 24450 | 24400 | 77 |
| 497 | 20231204 | 114200 | 3083106250 | 24400 | 24450 | 24450 | 24400 | 2289 |
| 498 | 20231204 | 114100 | 3027176300 | 24400 | 24400 | 24450 | 24400 | 156 |
| 499 | 20231204 | 114000 | 3023367100 | 24450 | 24550 | 24550 | 24400 | 2784 |
| 500 | 20231204 | 113900 | 2955346150 | 24500 | 24500 | 24500 | 24500 | 556 |
| 501 | 20231204 | 113800 | 2941724150 | 24500 | 24500 | 24500 | 24500 | 58 |
| 502 | 20231204 | 113700 | 2940303150 | 24500 | 24450 | 24500 | 24450 | 215 |
| 503 | 20231204 | 113600 | 2935043500 | 24500 | 24600 | 24600 | 24450 | 2418 |
| 504 | 20231204 | 113500 | 2875773700 | 24550 | 24600 | 24600 | 24500 | 1051 |
| 505 | 20231204 | 113400 | 2849973200 | 24550 | 24600 | 24600 | 24550 | 648 |
| 506 | 20231204 | 113300 | 2834058450 | 24600 | 24600 | 24600 | 24550 | 99 |
| 507 | 20231204 | 113200 | 2831623100 | 24550 | 24550 | 24600 | 24550 | 1497 |
| 508 | 20231204 | 113100 | 2794868400 | 24550 | 24550 | 24550 | 24500 | 504 |
| 509 | 20231204 | 113000 | 2782514650 | 24550 | 24500 | 24550 | 24500 | 1135 |
| 510 | 20231204 | 112900 | 2754704200 | 24500 | 24550 | 24550 | 24450 | 439 |
| 511 | 20231204 | 112800 | 2743935050 | 24550 | 24550 | 24550 | 24450 | 1170 |
| 512 | 20231204 | 112700 | 2715267150 | 24500 | 24450 | 24550 | 24450 | 1855 |
| 513 | 20231204 | 112600 | 2669817850 | 24500 | 24450 | 24500 | 24450 | 1296 |
| 514 | 20231204 | 112500 | 2638074300 | 24500 | 24400 | 24500 | 24400 | 1089 |
| 515 | 20231204 | 112400 | 2611436450 | 24450 | 24450 | 24450 | 24400 | 300 |
| 516 | 20231204 | 112300 | 2604106500 | 24450 | 24450 | 24450 | 24400 | 282 |
| 517 | 20231204 | 112200 | 2597211650 | 24450 | 24450 | 24450 | 24450 | 192 |
| 518 | 20231204 | 112100 | 2592517250 | 24450 | 24400 | 24450 | 24400 | 175 |
| 519 | 20231204 | 112000 | 2588243100 | 24450 | 24450 | 24450 | 24400 | 199 |
| 520 | 20231204 | 111900 | 2583380350 | 24450 | 24450 | 24450 | 24350 | 1075 |
| 521 | 20231204 | 111800 | 2557160500 | 24450 | 24450 | 24450 | 24450 | 316 |
| 522 | 20231204 | 111700 | 2549434300 | 24450 | 24450 | 24450 | 24450 | 58 |
| 523 | 20231204 | 111600 | 2548016200 | 24450 | 24450 | 24450 | 24400 | 149 |
| 524 | 20231204 | 111500 | 2544374900 | 24400 | 24450 | 24450 | 24400 | 87 |
| 525 | 20231204 | 111400 | 2542248000 | 24450 | 24400 | 24450 | 24350 | 246 |
| 526 | 20231204 | 111300 | 2536242800 | 24400 | 24400 | 24400 | 24400 | 756 |
| 527 | 20231204 | 111200 | 2517796400 | 24400 | 24450 | 24450 | 24400 | 186 |
| 528 | 20231204 | 111100 | 2513255100 | 24400 | 24400 | 24450 | 24350 | 189 |
| 529 | 20231204 | 111000 | 2508648450 | 24400 | 24400 | 24400 | 24400 | 161 |
| 530 | 20231204 | 110900 | 2504720050 | 24400 | 24350 | 24450 | 24350 | 239 |
| 531 | 20231204 | 110800 | 2498889700 | 24400 | 24450 | 24450 | 24350 | 222 |
| 532 | 20231204 | 110700 | 2493467750 | 24450 | 24450 | 24450 | 24400 | 1890 |
| 533 | 20231204 | 110600 | 2447345400 | 24450 | 24350 | 24450 | 24350 | 705 |
| 534 | 20231204 | 110500 | 2430156250 | 24350 | 24300 | 24350 | 24300 | 467 |
| 535 | 20231204 | 110400 | 2418795300 | 24300 | 24350 | 24350 | 24300 | 754 |
| 536 | 20231204 | 110300 | 2400464600 | 24350 | 24400 | 24400 | 24350 | 133 |
| 537 | 20231204 | 110200 | 2397219950 | 24400 | 24350 | 24400 | 24350 | 223 |
| 538 | 20231204 | 110100 | 2391787000 | 24350 | 24400 | 24400 | 24300 | 602 |
| 539 | 20231204 | 110000 | 2377104800 | 24400 | 24350 | 24400 | 24350 | 233 |
| 540 | 20231204 | 105900 | 2371419850 | 24350 | 24350 | 24400 | 24250 | 1462 |
| 541 | 20231204 | 105800 | 2335875250 | 24400 | 24450 | 24450 | 24300 | 799 |
| 542 | 20231204 | 105700 | 2316410500 | 24450 | 24400 | 24450 | 24400 | 147 |
| 543 | 20231204 | 105600 | 2312816700 | 24400 | 24400 | 24400 | 24350 | 225 |
| 544 | 20231204 | 105500 | 2307327600 | 24400 | 24350 | 24400 | 24350 | 247 |
| 545 | 20231204 | 105400 | 2301304300 | 24400 | 24350 | 24400 | 24350 | 213 |
| 546 | 20231204 | 105300 | 2296109750 | 24350 | 24400 | 24400 | 24350 | 512 |
| 547 | 20231204 | 105200 | 2283617350 | 24400 | 24350 | 24400 | 24350 | 445 |
| 548 | 20231204 | 105100 | 2272774950 | 24300 | 24350 | 24400 | 24300 | 66 |
| 549 | 20231204 | 105000 | 2271167950 | 24350 | 24300 | 24350 | 24300 | 468 |
| 550 | 20231204 | 104900 | 2259785500 | 24300 | 24350 | 24350 | 24200 | 438 |
| 551 | 20231204 | 104800 | 2249156850 | 24300 | 24300 | 24350 | 24250 | 588 |
| 552 | 20231204 | 104700 | 2234884400 | 24250 | 24350 | 24350 | 24250 | 499 |
| 553 | 20231204 | 104600 | 2222751200 | 24400 | 24400 | 24400 | 24350 | 484 |
| 554 | 20231204 | 104500 | 2210954500 | 24400 | 24400 | 24400 | 24400 | 1185 |
| 555 | 20231204 | 104400 | 2182040500 | 24400 | 24350 | 24400 | 24300 | 405 |
| 556 | 20231204 | 104300 | 2172172750 | 24300 | 24350 | 24400 | 24300 | 281 |
| 557 | 20231204 | 104200 | 2165321400 | 24400 | 24350 | 24400 | 24350 | 861 |
| 558 | 20231204 | 104100 | 2144356000 | 24350 | 24350 | 24350 | 24300 | 135 |
| 559 | 20231204 | 104000 | 2141069300 | 24350 | 24300 | 24350 | 24300 | 1340 |
| 560 | 20231204 | 103900 | 2108500800 | 24300 | 24200 | 24300 | 24200 | 316 |
| 561 | 20231204 | 103800 | 2100832500 | 24300 | 24300 | 24300 | 24250 | 364 |
| 562 | 20231204 | 103700 | 2091994300 | 24300 | 24300 | 24300 | 24200 | 487 |
| 563 | 20231204 | 103600 | 2080179200 | 24300 | 24250 | 24300 | 24200 | 328 |
| 564 | 20231204 | 103500 | 2072219600 | 24250 | 24250 | 24250 | 24250 | 282 |
| 565 | 20231204 | 103400 | 2065381100 | 24250 | 24250 | 24250 | 24250 | 304 |
| 566 | 20231204 | 103300 | 2058009100 | 24300 | 24250 | 24300 | 24250 | 260 |
| 567 | 20231204 | 103200 | 2051696550 | 24250 | 24200 | 24250 | 24200 | 240 |
| 568 | 20231204 | 103100 | 2045876650 | 24200 | 24200 | 24250 | 24200 | 218 |
| 569 | 20231204 | 103000 | 2040598250 | 24200 | 24200 | 24200 | 24150 | 675 |
| 570 | 20231204 | 102900 | 2024288250 | 24100 | 24200 | 24200 | 24100 | 146 |
| 571 | 20231204 | 102800 | 2020756950 | 24200 | 24150 | 24200 | 24050 | 1176 |
| 572 | 20231204 | 102700 | 1992391200 | 24200 | 24150 | 24200 | 24100 | 155 |
| 573 | 20231204 | 102600 | 1988643550 | 24200 | 24150 | 24200 | 24100 | 541 |
| 574 | 20231204 | 102500 | 1975570300 | 24200 | 24200 | 24200 | 24200 | 256 |
| 575 | 20231204 | 102400 | 1969375100 | 24200 | 24150 | 24200 | 24150 | 835 |
| 576 | 20231204 | 102300 | 1949177100 | 24200 | 24150 | 24200 | 24150 | 140 |
| 577 | 20231204 | 102200 | 1945792150 | 24150 | 24050 | 24150 | 24050 | 408 |
| 578 | 20231204 | 102100 | 1935945950 | 24150 | 24150 | 24150 | 24000 | 1336 |
| 579 | 20231204 | 102000 | 1903794550 | 24200 | 24250 | 24250 | 24050 | 1529 |
| 580 | 20231204 | 101900 | 1866898350 | 24250 | 24300 | 24300 | 24250 | 836 |
| 581 | 20231204 | 101800 | 1846615800 | 24300 | 24300 | 24350 | 24200 | 2087 |
| 582 | 20231204 | 101700 | 1795965850 | 24350 | 24350 | 24350 | 24250 | 1584 |
| 583 | 20231204 | 101600 | 1757469400 | 24350 | 24350 | 24350 | 24350 | 173 |
| 584 | 20231204 | 101500 | 1753256850 | 24300 | 24350 | 24350 | 24250 | 852 |
| 585 | 20231204 | 101400 | 1732553950 | 24350 | 24350 | 24350 | 24300 | 413 |
| 586 | 20231204 | 101300 | 1722497650 | 24350 | 24300 | 24350 | 24300 | 280 |
| 587 | 20231204 | 101200 | 1715690150 | 24250 | 24200 | 24350 | 24200 | 1624 |
| 588 | 20231204 | 101100 | 1676286500 | 24200 | 24100 | 24200 | 24100 | 2282 |
| 589 | 20231204 | 101000 | 1621068400 | 24150 | 24150 | 24150 | 24150 | 144 |
| 590 | 20231204 | 100900 | 1617590800 | 24150 | 24150 | 24150 | 24150 | 108 |
| 591 | 20231204 | 100800 | 1614982600 | 24150 | 24100 | 24150 | 24100 | 27 |
| 592 | 20231204 | 100700 | 1614330850 | 24100 | 24150 | 24150 | 24050 | 468 |
| 593 | 20231204 | 100600 | 1603055350 | 24150 | 24100 | 24150 | 24100 | 128 |
| 594 | 20231204 | 100500 | 1599964850 | 24150 | 24150 | 24150 | 24100 | 163 |
| 595 | 20231204 | 100400 | 1596028950 | 24150 | 24150 | 24150 | 24100 | 318 |
| 596 | 20231204 | 100300 | 1588359250 | 24150 | 24150 | 24150 | 24100 | 257 |
| 597 | 20231204 | 100200 | 1582157750 | 24150 | 24150 | 24150 | 24150 | 104 |
| 598 | 20231204 | 100100 | 1579646150 | 24150 | 24100 | 24150 | 24100 | 171 |
| 599 | 20231204 | 100000 | 1575517000 | 24100 | 24050 | 24150 | 24050 | 116 |
| 600 | 20231204 | 095900 | 1572716800 | 24100 | 24100 | 24150 | 24100 | 180 |
| 601 | 20231204 | 095800 | 1568371300 | 24100 | 24150 | 24150 | 24100 | 133 |
| 602 | 20231204 | 095700 | 1565165200 | 24150 | 24150 | 24150 | 24150 | 111 |
| 603 | 20231204 | 095600 | 1562484550 | 24150 | 24200 | 24200 | 24150 | 114 |
| 604 | 20231204 | 095500 | 1559726350 | 24200 | 24200 | 24200 | 24200 | 662 |
| 605 | 20231204 | 095400 | 1543705950 | 24200 | 24150 | 24200 | 24100 | 513 |
| 606 | 20231204 | 095300 | 1531311200 | 24150 | 24150 | 24200 | 24150 | 3793 |
| 607 | 20231204 | 095200 | 1439689000 | 24100 | 24000 | 24100 | 24000 | 1416 |
| 608 | 20231204 | 095100 | 1405609550 | 24000 | 23800 | 24000 | 23800 | 348 |
| 609 | 20231204 | 095000 | 1397273550 | 23800 | 23850 | 23950 | 23800 | 1236 |
| 610 | 20231204 | 094900 | 1367825450 | 23950 | 23800 | 23950 | 23800 | 244 |
| 611 | 20231204 | 094800 | 1361995050 | 23850 | 24000 | 24000 | 23550 | 5446 |
| 612 | 20231204 | 094700 | 1232626200 | 24000 | 23950 | 24000 | 23950 | 124 |
| 613 | 20231204 | 094600 | 1229656200 | 23950 | 23950 | 23950 | 23900 | 304 |
| 614 | 20231204 | 094500 | 1222380450 | 23900 | 23900 | 23950 | 23900 | 114 |
| 615 | 20231204 | 094400 | 1219655800 | 23950 | 23950 | 23950 | 23900 | 1743 |
| 616 | 20231204 | 094300 | 1177970100 | 23950 | 24050 | 24050 | 23900 | 4834 |
| 617 | 20231204 | 094200 | 1062175800 | 24050 | 24100 | 24100 | 24050 | 1350 |
| 618 | 20231204 | 094100 | 1029703650 | 24050 | 24050 | 24050 | 24000 | 3685 |
| 619 | 20231204 | 094000 | 941138500 | 24050 | 24000 | 24100 | 24000 | 2229 |
| 620 | 20231204 | 093900 | 887544450 | 24000 | 23950 | 24000 | 23950 | 599 |
| 621 | 20231204 | 093800 | 873193650 | 24000 | 24050 | 24050 | 24000 | 231 |
| 622 | 20231204 | 093700 | 867642150 | 24050 | 24050 | 24050 | 24050 | 104 |
| 623 | 20231204 | 093600 | 865140950 | 24050 | 23950 | 24050 | 23950 | 110 |
| 624 | 20231204 | 093500 | 862500950 | 24050 | 24100 | 24100 | 24000 | 440 |
| 625 | 20231204 | 093400 | 851940250 | 24100 | 24100 | 24100 | 24100 | 120 |
| 626 | 20231204 | 093300 | 849048250 | 24100 | 24050 | 24100 | 24050 | 165 |
| 627 | 20231204 | 093200 | 845073000 | 24050 | 24000 | 24050 | 24000 | 127 |
| 628 | 20231204 | 093100 | 842021000 | 24050 | 24050 | 24100 | 24050 | 147 |
| 629 | 20231204 | 093000 | 838478650 | 24050 | 24050 | 24050 | 24050 | 129 |
| 630 | 20231204 | 092900 | 835376200 | 24050 | 24000 | 24100 | 23950 | 1231 |
| 631 | 20231204 | 092800 | 805835200 | 24100 | 24050 | 24100 | 23850 | 2102 |
| 632 | 20231204 | 092700 | 755435700 | 24000 | 24000 | 24050 | 24000 | 1099 |
| 633 | 20231204 | 092600 | 729056600 | 23950 | 24050 | 24050 | 23950 | 296 |
| 634 | 20231204 | 092500 | 721952550 | 23950 | 24050 | 24050 | 23950 | 171 |
| 635 | 20231204 | 092400 | 717845350 | 24000 | 24000 | 24000 | 23950 | 1613 |
| 636 | 20231204 | 092300 | 679193000 | 23950 | 23950 | 24000 | 23950 | 647 |
| 637 | 20231204 | 092200 | 663695800 | 23950 | 24050 | 24050 | 23950 | 2160 |
| 638 | 20231204 | 092100 | 611832900 | 24050 | 24150 | 24150 | 24050 | 1914 |
| 639 | 20231204 | 092000 | 565735150 | 24150 | 24150 | 24150 | 24150 | 233 |
| 640 | 20231204 | 091900 | 560108200 | 24150 | 24100 | 24150 | 24100 | 398 |
| 641 | 20231204 | 091800 | 550508350 | 24100 | 24150 | 24150 | 24100 | 197 |
| 642 | 20231204 | 091700 | 545756000 | 24150 | 24050 | 24150 | 24050 | 787 |
| 643 | 20231204 | 091600 | 526798450 | 24050 | 24150 | 24200 | 24050 | 721 |
| 644 | 20231204 | 091500 | 509405400 | 24150 | 24250 | 24250 | 24150 | 350 |
| 645 | 20231204 | 091400 | 500938150 | 24200 | 24100 | 24250 | 24100 | 654 |
| 646 | 20231204 | 091300 | 485089650 | 24200 | 24150 | 24200 | 24100 | 344 |
| 647 | 20231204 | 091200 | 476783950 | 24200 | 24000 | 24200 | 24000 | 1682 |
| 648 | 20231204 | 091100 | 436221800 | 24000 | 24050 | 24150 | 24000 | 631 |
| 649 | 20231204 | 091000 | 421046900 | 24050 | 24100 | 24150 | 23950 | 1226 |
| 650 | 20231204 | 090900 | 391500800 | 24050 | 24050 | 24100 | 23950 | 1012 |
| 651 | 20231204 | 090800 | 367158000 | 24000 | 23850 | 24000 | 23850 | 796 |
| 652 | 20231204 | 090700 | 348114600 | 23850 | 23750 | 23850 | 23700 | 355 |
| 653 | 20231204 | 090600 | 339683350 | 23700 | 23900 | 23950 | 23700 | 1843 |
| 654 | 20231204 | 090500 | 295776550 | 23950 | 23900 | 24000 | 23900 | 1037 |
| 655 | 20231204 | 090400 | 270900350 | 24000 | 24000 | 24050 | 23900 | 2388 |
| 656 | 20231204 | 090300 | 213530050 | 23900 | 23900 | 24050 | 23900 | 4931 |
| 657 | 20231204 | 090200 | 95243300 | 23900 | 23900 | 23900 | 23800 | 207 |
| 658 | 20231204 | 090100 | 90298100 | 23900 | 23800 | 23900 | 23750 | 2288 |
| 659 | 20231204 | 090000 | 35834500 | 23800 | 23900 | 23900 | 23700 | 1503 |