35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 200100 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 3739 |
| 3 | 20231208 | 200000 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 4 | 20231208 | 195900 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 5 | 20231208 | 195800 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 6 | 20231208 | 195700 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 7 | 20231208 | 195600 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 8 | 20231208 | 195500 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 9 | 20231208 | 195400 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 10 | 20231208 | 195300 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 11 | 20231208 | 195200 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 12 | 20231208 | 195100 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 13 | 20231208 | 195000 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 14 | 20231208 | 194900 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 15 | 20231208 | 194800 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 16 | 20231208 | 194700 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 17 | 20231208 | 194600 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 18 | 20231208 | 194500 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 19 | 20231208 | 194400 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 20 | 20231208 | 194300 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 21 | 20231208 | 194200 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 22 | 20231208 | 194100 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 23 | 20231208 | 194000 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 24 | 20231208 | 193900 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 25 | 20231208 | 193800 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 26 | 20231208 | 193700 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 27 | 20231208 | 193600 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 28 | 20231208 | 193500 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 29 | 20231208 | 193400 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 30 | 20231208 | 193300 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 31 | 20231208 | 193200 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 32 | 20231208 | 193100 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 3739 |
| 33 | 20231208 | 193000 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 34 | 20231208 | 192900 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 35 | 20231208 | 192800 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 36 | 20231208 | 192700 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 37 | 20231208 | 192600 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 38 | 20231208 | 192500 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 39 | 20231208 | 192400 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 40 | 20231208 | 192300 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 41 | 20231208 | 192200 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 42 | 20231208 | 192100 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 43 | 20231208 | 192000 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 44 | 20231208 | 191900 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 45 | 20231208 | 191800 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 46 | 20231208 | 191700 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 47 | 20231208 | 191600 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 48 | 20231208 | 191500 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 49 | 20231208 | 191400 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 50 | 20231208 | 191300 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 51 | 20231208 | 191200 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 52 | 20231208 | 191100 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 53 | 20231208 | 191000 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 54 | 20231208 | 190900 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 55 | 20231208 | 190800 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 56 | 20231208 | 190700 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 57 | 20231208 | 190600 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 58 | 20231208 | 190500 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 59 | 20231208 | 190400 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 60 | 20231208 | 190300 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 61 | 20231208 | 190200 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 62 | 20231208 | 190100 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 3739 |
| 63 | 20231208 | 190000 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 64 | 20231208 | 185900 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 65 | 20231208 | 185800 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 66 | 20231208 | 185700 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 67 | 20231208 | 185600 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 68 | 20231208 | 185500 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 69 | 20231208 | 185400 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 70 | 20231208 | 185300 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 71 | 20231208 | 185200 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 72 | 20231208 | 185100 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 73 | 20231208 | 185000 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 74 | 20231208 | 184900 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 75 | 20231208 | 184800 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 76 | 20231208 | 184700 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 77 | 20231208 | 184600 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 78 | 20231208 | 184500 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 79 | 20231208 | 184400 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 80 | 20231208 | 184300 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 81 | 20231208 | 184200 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 82 | 20231208 | 184100 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 83 | 20231208 | 184000 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 84 | 20231208 | 183900 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 85 | 20231208 | 183800 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 86 | 20231208 | 183700 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 87 | 20231208 | 183600 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 88 | 20231208 | 183500 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 89 | 20231208 | 183400 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 90 | 20231208 | 183300 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 91 | 20231208 | 183200 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 92 | 20231208 | 183100 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 3739 |
| 93 | 20231208 | 183000 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 94 | 20231208 | 182900 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 95 | 20231208 | 182800 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 96 | 20231208 | 182700 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 97 | 20231208 | 182600 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 98 | 20231208 | 182500 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 99 | 20231208 | 182400 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 100 | 20231208 | 182300 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 101 | 20231208 | 182200 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 102 | 20231208 | 182100 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 103 | 20231208 | 182000 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 104 | 20231208 | 181900 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 105 | 20231208 | 181800 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 106 | 20231208 | 181700 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 107 | 20231208 | 181600 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 108 | 20231208 | 181500 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 109 | 20231208 | 181400 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 110 | 20231208 | 181300 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 111 | 20231208 | 181200 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 112 | 20231208 | 181100 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 113 | 20231208 | 181000 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 114 | 20231208 | 180900 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 115 | 20231208 | 180800 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 116 | 20231208 | 180700 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 117 | 20231208 | 180600 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 118 | 20231208 | 180500 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 119 | 20231208 | 180400 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 120 | 20231208 | 180300 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 121 | 20231208 | 180200 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 122 | 20231208 | 180100 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 3739 |
| 123 | 20231208 | 180000 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 124 | 20231208 | 175900 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 125 | 20231208 | 175800 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 126 | 20231208 | 175700 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 127 | 20231208 | 175600 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 128 | 20231208 | 175500 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 129 | 20231208 | 175400 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 130 | 20231208 | 175300 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 131 | 20231208 | 175200 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 132 | 20231208 | 175100 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 133 | 20231208 | 175000 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 134 | 20231208 | 174900 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 135 | 20231208 | 174800 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 136 | 20231208 | 174700 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 137 | 20231208 | 174600 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 138 | 20231208 | 174500 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 139 | 20231208 | 174400 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 140 | 20231208 | 174300 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 141 | 20231208 | 174200 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 142 | 20231208 | 174100 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 143 | 20231208 | 174000 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 144 | 20231208 | 173900 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 145 | 20231208 | 173800 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 146 | 20231208 | 173700 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 147 | 20231208 | 173600 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 148 | 20231208 | 173500 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 149 | 20231208 | 173400 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 150 | 20231208 | 173300 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 151 | 20231208 | 173200 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 152 | 20231208 | 173100 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 3739 |
| 153 | 20231208 | 173000 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 154 | 20231208 | 172900 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 155 | 20231208 | 172800 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 156 | 20231208 | 172700 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 157 | 20231208 | 172600 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 158 | 20231208 | 172500 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 159 | 20231208 | 172400 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 160 | 20231208 | 172300 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 161 | 20231208 | 172200 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 162 | 20231208 | 172100 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 163 | 20231208 | 172000 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 164 | 20231208 | 171900 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 165 | 20231208 | 171800 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 166 | 20231208 | 171700 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 167 | 20231208 | 171600 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 168 | 20231208 | 171500 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 169 | 20231208 | 171400 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 170 | 20231208 | 171300 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 171 | 20231208 | 171200 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 172 | 20231208 | 171100 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 173 | 20231208 | 171000 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 174 | 20231208 | 170900 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 175 | 20231208 | 170800 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 176 | 20231208 | 170700 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 177 | 20231208 | 170600 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 178 | 20231208 | 170500 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 179 | 20231208 | 170400 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 180 | 20231208 | 170300 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 181 | 20231208 | 170200 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 182 | 20231208 | 170100 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 3739 |
| 183 | 20231208 | 170000 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 184 | 20231208 | 165900 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 185 | 20231208 | 165800 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 186 | 20231208 | 165700 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 187 | 20231208 | 165600 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 188 | 20231208 | 165500 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 189 | 20231208 | 165400 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 190 | 20231208 | 165300 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 191 | 20231208 | 165200 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 192 | 20231208 | 165100 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 193 | 20231208 | 165000 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 194 | 20231208 | 164900 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 195 | 20231208 | 164800 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 196 | 20231208 | 164700 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 197 | 20231208 | 164600 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 198 | 20231208 | 164500 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 199 | 20231208 | 164400 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 200 | 20231208 | 164300 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 201 | 20231208 | 164200 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 202 | 20231208 | 164100 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 203 | 20231208 | 164000 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 204 | 20231208 | 163900 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 205 | 20231208 | 163800 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 206 | 20231208 | 163700 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 207 | 20231208 | 163600 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 208 | 20231208 | 163500 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 209 | 20231208 | 163400 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 210 | 20231208 | 163300 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 211 | 20231208 | 163200 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 212 | 20231208 | 163100 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 3739 |
| 213 | 20231208 | 163000 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 214 | 20231208 | 162900 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 215 | 20231208 | 162800 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 216 | 20231208 | 162700 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 217 | 20231208 | 162600 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 218 | 20231208 | 162500 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 219 | 20231208 | 162400 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 220 | 20231208 | 162300 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 221 | 20231208 | 162200 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 222 | 20231208 | 162100 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 223 | 20231208 | 162000 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 224 | 20231208 | 161900 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 225 | 20231208 | 161800 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 226 | 20231208 | 161700 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 227 | 20231208 | 161600 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 228 | 20231208 | 161500 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 229 | 20231208 | 161400 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 230 | 20231208 | 161300 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 231 | 20231208 | 161200 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 232 | 20231208 | 161100 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 233 | 20231208 | 161000 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 234 | 20231208 | 160900 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 235 | 20231208 | 160800 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 236 | 20231208 | 160700 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 237 | 20231208 | 160600 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 238 | 20231208 | 160500 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 239 | 20231208 | 160400 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 240 | 20231208 | 160300 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 241 | 20231208 | 160200 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 242 | 20231208 | 160100 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 3739 |
| 243 | 20231208 | 160000 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 244 | 20231208 | 155900 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 245 | 20231208 | 155800 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 246 | 20231208 | 155700 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 247 | 20231208 | 155600 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 248 | 20231208 | 155500 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 249 | 20231208 | 155400 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 250 | 20231208 | 155300 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 251 | 20231208 | 155200 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 252 | 20231208 | 155100 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 253 | 20231208 | 155000 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 254 | 20231208 | 154900 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 255 | 20231208 | 154800 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 256 | 20231208 | 154700 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 257 | 20231208 | 154600 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 258 | 20231208 | 154500 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 259 | 20231208 | 154400 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 260 | 20231208 | 154300 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 261 | 20231208 | 154200 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 262 | 20231208 | 154100 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 263 | 20231208 | 154000 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 264 | 20231208 | 153900 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 265 | 20231208 | 153800 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 266 | 20231208 | 153700 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 267 | 20231208 | 153600 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 268 | 20231208 | 153500 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 269 | 20231208 | 153400 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 270 | 20231208 | 153300 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 271 | 20231208 | 153200 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 0 |
| 272 | 20231208 | 153100 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 3739 |
| 273 | 20231208 | 153000 | 4896836400 | 28450 | 28450 | 28450 | 28450 | 3739 |
| 274 | 20231208 | 152900 | 4790461850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 275 | 20231208 | 152800 | 4790461850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 276 | 20231208 | 152700 | 4790461850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 277 | 20231208 | 152600 | 4790461850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 278 | 20231208 | 152500 | 4790461850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 279 | 20231208 | 152400 | 4790461850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 280 | 20231208 | 152300 | 4790461850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 281 | 20231208 | 152200 | 4790461850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 282 | 20231208 | 152100 | 4790461850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 283 | 20231208 | 152000 | 4790461850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 284 | 20231208 | 151900 | 4790461850 | 28550 | 28500 | 28550 | 28500 | 1099 |
| 285 | 20231208 | 151800 | 4759129550 | 28450 | 28500 | 28500 | 28450 | 376 |
| 286 | 20231208 | 151700 | 4748420050 | 28450 | 28450 | 28450 | 28450 | 179 |
| 287 | 20231208 | 151600 | 4743327500 | 28450 | 28500 | 28500 | 28450 | 125 |
| 288 | 20231208 | 151500 | 4739770250 | 28500 | 28450 | 28500 | 28450 | 5 |
| 289 | 20231208 | 151400 | 4739627950 | 28450 | 28400 | 28500 | 28400 | 378 |
| 290 | 20231208 | 151300 | 4728875550 | 28400 | 28400 | 28400 | 28400 | 1 |
| 291 | 20231208 | 151200 | 4728847150 | 28400 | 28450 | 28500 | 28400 | 1087 |
| 292 | 20231208 | 151100 | 4697950800 | 28450 | 28450 | 28450 | 28400 | 276 |
| 293 | 20231208 | 151000 | 4690100650 | 28400 | 28450 | 28450 | 28400 | 288 |
| 294 | 20231208 | 150900 | 4681909000 | 28450 | 28400 | 28500 | 28400 | 89 |
| 295 | 20231208 | 150800 | 4679379250 | 28400 | 28450 | 28500 | 28400 | 542 |
| 296 | 20231208 | 150700 | 4663953500 | 28450 | 28500 | 28500 | 28450 | 357 |
| 297 | 20231208 | 150600 | 4653796000 | 28450 | 28400 | 28450 | 28400 | 203 |
| 298 | 20231208 | 150500 | 4648028550 | 28400 | 28450 | 28450 | 28400 | 2237 |
| 299 | 20231208 | 150400 | 4584494700 | 28400 | 28400 | 28450 | 28400 | 233 |
| 300 | 20231208 | 150300 | 4577871950 | 28400 | 28450 | 28500 | 28400 | 1787 |
| 301 | 20231208 | 150200 | 4527026050 | 28450 | 28450 | 28500 | 28450 | 175 |
| 302 | 20231208 | 150100 | 4522046750 | 28450 | 28450 | 28500 | 28450 | 591 |
| 303 | 20231208 | 150000 | 4505206650 | 28450 | 28500 | 28500 | 28450 | 185 |
| 304 | 20231208 | 145900 | 4499942350 | 28500 | 28500 | 28550 | 28450 | 142 |
| 305 | 20231208 | 145800 | 4495899200 | 28500 | 28500 | 28550 | 28450 | 386 |
| 306 | 20231208 | 145700 | 4484908050 | 28500 | 28500 | 28500 | 28450 | 468 |
| 307 | 20231208 | 145600 | 4471576500 | 28550 | 28500 | 28550 | 28450 | 313 |
| 308 | 20231208 | 145500 | 4462655200 | 28450 | 28450 | 28500 | 28450 | 186 |
| 309 | 20231208 | 145400 | 4457361700 | 28500 | 28500 | 28500 | 28450 | 57 |
| 310 | 20231208 | 145300 | 4455738550 | 28500 | 28450 | 28500 | 28450 | 269 |
| 311 | 20231208 | 145200 | 4448077200 | 28500 | 28500 | 28500 | 28450 | 159 |
| 312 | 20231208 | 145100 | 4443548750 | 28450 | 28500 | 28500 | 28400 | 1519 |
| 313 | 20231208 | 145000 | 4400333550 | 28450 | 28500 | 28500 | 28450 | 371 |
| 314 | 20231208 | 144900 | 4389770600 | 28500 | 28450 | 28500 | 28450 | 97 |
| 315 | 20231208 | 144800 | 4387010200 | 28500 | 28500 | 28500 | 28450 | 97 |
| 316 | 20231208 | 144700 | 4384247700 | 28500 | 28500 | 28500 | 28450 | 137 |
| 317 | 20231208 | 144600 | 4380345900 | 28450 | 28450 | 28500 | 28450 | 589 |
| 318 | 20231208 | 144500 | 4363570000 | 28450 | 28500 | 28500 | 28450 | 400 |
| 319 | 20231208 | 144400 | 4352186700 | 28450 | 28450 | 28500 | 28450 | 353 |
| 320 | 20231208 | 144300 | 4342136350 | 28500 | 28500 | 28500 | 28450 | 184 |
| 321 | 20231208 | 144200 | 4336898350 | 28500 | 28450 | 28500 | 28450 | 256 |
| 322 | 20231208 | 144100 | 4329611500 | 28500 | 28500 | 28500 | 28450 | 107 |
| 323 | 20231208 | 144000 | 4326563500 | 28450 | 28500 | 28500 | 28450 | 139 |
| 324 | 20231208 | 143900 | 4322605650 | 28500 | 28500 | 28500 | 28450 | 219 |
| 325 | 20231208 | 143800 | 4316372300 | 28450 | 28450 | 28500 | 28450 | 214 |
| 326 | 20231208 | 143700 | 4310282750 | 28450 | 28450 | 28550 | 28450 | 148 |
| 327 | 20231208 | 143600 | 4306069100 | 28550 | 28500 | 28550 | 28450 | 249 |
| 328 | 20231208 | 143500 | 4298979700 | 28550 | 28450 | 28550 | 28450 | 632 |
| 329 | 20231208 | 143400 | 4280966700 | 28450 | 28500 | 28500 | 28450 | 306 |
| 330 | 20231208 | 143300 | 4272258150 | 28450 | 28500 | 28500 | 28450 | 163 |
| 331 | 20231208 | 143200 | 4267617750 | 28450 | 28450 | 28500 | 28450 | 265 |
| 332 | 20231208 | 143100 | 4260077450 | 28450 | 28450 | 28500 | 28450 | 139 |
| 333 | 20231208 | 143000 | 4256119250 | 28450 | 28450 | 28500 | 28450 | 314 |
| 334 | 20231208 | 142900 | 4247185250 | 28450 | 28500 | 28500 | 28450 | 363 |
| 335 | 20231208 | 142800 | 4236844950 | 28450 | 28450 | 28500 | 28450 | 224 |
| 336 | 20231208 | 142700 | 4230472000 | 28500 | 28500 | 28500 | 28450 | 348 |
| 337 | 20231208 | 142600 | 4220570200 | 28450 | 28550 | 28550 | 28450 | 927 |
| 338 | 20231208 | 142500 | 4194179650 | 28500 | 28500 | 28550 | 28500 | 157 |
| 339 | 20231208 | 142400 | 4189704250 | 28500 | 28550 | 28550 | 28500 | 283 |
| 340 | 20231208 | 142300 | 4181637300 | 28550 | 28450 | 28550 | 28450 | 381 |
| 341 | 20231208 | 142200 | 4170779250 | 28500 | 28500 | 28500 | 28450 | 300 |
| 342 | 20231208 | 142100 | 4162237750 | 28550 | 28500 | 28550 | 28450 | 409 |
| 343 | 20231208 | 142000 | 4150583300 | 28500 | 28450 | 28550 | 28450 | 362 |
| 344 | 20231208 | 141900 | 4140257300 | 28500 | 28450 | 28500 | 28450 | 265 |
| 345 | 20231208 | 141800 | 4132711250 | 28450 | 28450 | 28550 | 28450 | 396 |
| 346 | 20231208 | 141700 | 4121430750 | 28450 | 28500 | 28550 | 28450 | 100 |
| 347 | 20231208 | 141600 | 4118583950 | 28500 | 28500 | 28500 | 28450 | 482 |
| 348 | 20231208 | 141500 | 4104848400 | 28550 | 28500 | 28550 | 28500 | 194 |
| 349 | 20231208 | 141400 | 4099314150 | 28550 | 28500 | 28550 | 28500 | 624 |
| 350 | 20231208 | 141300 | 4081528850 | 28500 | 28500 | 28600 | 28500 | 136 |
| 351 | 20231208 | 141200 | 4077650250 | 28500 | 28550 | 28600 | 28500 | 767 |
| 352 | 20231208 | 141100 | 4055753600 | 28550 | 28600 | 28650 | 28550 | 413 |
| 353 | 20231208 | 141000 | 4043959550 | 28600 | 28600 | 28650 | 28550 | 263 |
| 354 | 20231208 | 140900 | 4036443300 | 28650 | 28600 | 28650 | 28600 | 22 |
| 355 | 20231208 | 140800 | 4035813750 | 28550 | 28500 | 28600 | 28450 | 1199 |
| 356 | 20231208 | 140700 | 4001567900 | 28500 | 28600 | 28600 | 28500 | 912 |
| 357 | 20231208 | 140600 | 3975554950 | 28600 | 28600 | 28600 | 28550 | 95 |
| 358 | 20231208 | 140500 | 3972840450 | 28600 | 28600 | 28600 | 28600 | 17 |
| 359 | 20231208 | 140400 | 3972354250 | 28600 | 28550 | 28600 | 28550 | 192 |
| 360 | 20231208 | 140300 | 3966869750 | 28550 | 28600 | 28600 | 28550 | 150 |
| 361 | 20231208 | 140200 | 3962580550 | 28600 | 28650 | 28650 | 28600 | 24 |
| 362 | 20231208 | 140100 | 3961894050 | 28650 | 28600 | 28650 | 28550 | 126 |
| 363 | 20231208 | 140000 | 3958290250 | 28600 | 28550 | 28600 | 28500 | 745 |
| 364 | 20231208 | 135900 | 3937049300 | 28600 | 28600 | 28650 | 28600 | 66 |
| 365 | 20231208 | 135800 | 3935160800 | 28650 | 28600 | 28650 | 28550 | 308 |
| 366 | 20231208 | 135700 | 3926352200 | 28500 | 28650 | 28650 | 28500 | 1074 |
| 367 | 20231208 | 135600 | 3895683800 | 28650 | 28650 | 28650 | 28650 | 39 |
| 368 | 20231208 | 135500 | 3894566450 | 28650 | 28600 | 28650 | 28550 | 584 |
| 369 | 20231208 | 135400 | 3877889900 | 28550 | 28600 | 28650 | 28550 | 261 |
| 370 | 20231208 | 135300 | 3870421100 | 28550 | 28600 | 28600 | 28550 | 141 |
| 371 | 20231208 | 135200 | 3866390550 | 28650 | 28650 | 28650 | 28650 | 31 |
| 372 | 20231208 | 135100 | 3865502400 | 28600 | 28650 | 28650 | 28600 | 180 |
| 373 | 20231208 | 135000 | 3860351700 | 28650 | 28600 | 28650 | 28600 | 74 |
| 374 | 20231208 | 134900 | 3858233450 | 28650 | 28600 | 28650 | 28550 | 105 |
| 375 | 20231208 | 134800 | 3855232650 | 28550 | 28700 | 28700 | 28550 | 1733 |
| 376 | 20231208 | 134700 | 3805713300 | 28650 | 28700 | 28700 | 28600 | 69 |
| 377 | 20231208 | 134600 | 3803737000 | 28650 | 28700 | 28700 | 28600 | 109 |
| 378 | 20231208 | 134500 | 3800617250 | 28700 | 28700 | 28700 | 28600 | 285 |
| 379 | 20231208 | 134400 | 3792455750 | 28700 | 28700 | 28700 | 28700 | 23 |
| 380 | 20231208 | 134300 | 3791795650 | 28700 | 28750 | 28750 | 28600 | 128 |
| 381 | 20231208 | 134200 | 3788123950 | 28700 | 28750 | 28750 | 28700 | 179 |
| 382 | 20231208 | 134100 | 3782983600 | 28750 | 28700 | 28750 | 28700 | 31 |
| 383 | 20231208 | 134000 | 3782093050 | 28750 | 28750 | 28750 | 28750 | 63 |
| 384 | 20231208 | 133900 | 3780281800 | 28750 | 28700 | 28750 | 28600 | 217 |
| 385 | 20231208 | 133800 | 3774065050 | 28700 | 28750 | 28750 | 28650 | 58 |
| 386 | 20231208 | 133700 | 3772399050 | 28750 | 28750 | 28750 | 28750 | 40 |
| 387 | 20231208 | 133600 | 3771249050 | 28750 | 28700 | 28750 | 28600 | 112 |
| 388 | 20231208 | 133500 | 3768041000 | 28700 | 28600 | 28750 | 28600 | 122 |
| 389 | 20231208 | 133400 | 3764546750 | 28650 | 28750 | 28750 | 28650 | 126 |
| 390 | 20231208 | 133300 | 3760930650 | 28750 | 28700 | 28750 | 28700 | 186 |
| 391 | 20231208 | 133200 | 3755591050 | 28700 | 28750 | 28750 | 28700 | 218 |
| 392 | 20231208 | 133100 | 3749327850 | 28750 | 28750 | 28750 | 28750 | 20 |
| 393 | 20231208 | 133000 | 3748752850 | 28750 | 28750 | 28800 | 28700 | 343 |
| 394 | 20231208 | 132900 | 3738895300 | 28800 | 28750 | 28800 | 28750 | 644 |
| 395 | 20231208 | 132800 | 3720377400 | 28750 | 28750 | 28750 | 28650 | 139 |
| 396 | 20231208 | 132700 | 3716387250 | 28700 | 28750 | 28750 | 28700 | 154 |
| 397 | 20231208 | 132600 | 3711963450 | 28700 | 28750 | 28750 | 28700 | 539 |
| 398 | 20231208 | 132500 | 3696471400 | 28750 | 28750 | 28750 | 28700 | 492 |
| 399 | 20231208 | 132400 | 3682350600 | 28750 | 28750 | 28750 | 28750 | 26 |
| 400 | 20231208 | 132300 | 3681603100 | 28750 | 28750 | 28750 | 28700 | 63 |
| 401 | 20231208 | 132200 | 3679792100 | 28800 | 28800 | 28800 | 28700 | 74 |
| 402 | 20231208 | 132100 | 3677665550 | 28750 | 28800 | 28850 | 28750 | 714 |
| 403 | 20231208 | 132000 | 3657103650 | 28800 | 28750 | 28800 | 28750 | 49 |
| 404 | 20231208 | 131900 | 3655694150 | 28800 | 28800 | 28800 | 28700 | 818 |
| 405 | 20231208 | 131800 | 3632136350 | 28800 | 28750 | 28850 | 28750 | 901 |
| 406 | 20231208 | 131700 | 3606162350 | 28800 | 28650 | 28800 | 28650 | 1674 |
| 407 | 20231208 | 131600 | 3558091500 | 28700 | 28600 | 28700 | 28500 | 1926 |
| 408 | 20231208 | 131500 | 3503016250 | 28600 | 28650 | 28650 | 28550 | 1721 |
| 409 | 20231208 | 131400 | 3453815450 | 28650 | 28600 | 28650 | 28600 | 228 |
| 410 | 20231208 | 131300 | 3447284250 | 28600 | 28550 | 28650 | 28550 | 983 |
| 411 | 20231208 | 131200 | 3419171750 | 28600 | 28600 | 28600 | 28550 | 94 |
| 412 | 20231208 | 131100 | 3416484800 | 28550 | 28550 | 28550 | 28550 | 366 |
| 413 | 20231208 | 131000 | 3406035500 | 28550 | 28550 | 28600 | 28550 | 108 |
| 414 | 20231208 | 130900 | 3402951250 | 28550 | 28550 | 28550 | 28550 | 24 |
| 415 | 20231208 | 130800 | 3402266050 | 28550 | 28550 | 28600 | 28500 | 264 |
| 416 | 20231208 | 130700 | 3394739800 | 28550 | 28550 | 28550 | 28500 | 1013 |
| 417 | 20231208 | 130600 | 3365859900 | 28550 | 28550 | 28600 | 28500 | 1029 |
| 418 | 20231208 | 130500 | 3336531200 | 28550 | 28600 | 28650 | 28550 | 591 |
| 419 | 20231208 | 130400 | 3319653750 | 28600 | 28650 | 28650 | 28550 | 75 |
| 420 | 20231208 | 130300 | 3317510250 | 28650 | 28650 | 28650 | 28600 | 165 |
| 421 | 20231208 | 130200 | 3312790600 | 28650 | 28650 | 28650 | 28650 | 52 |
| 422 | 20231208 | 130100 | 3311300800 | 28650 | 28650 | 28650 | 28600 | 344 |
| 423 | 20231208 | 130000 | 3301461200 | 28600 | 28600 | 28600 | 28550 | 42 |
| 424 | 20231208 | 125900 | 3300260050 | 28650 | 28600 | 28650 | 28600 | 269 |
| 425 | 20231208 | 125800 | 3292565650 | 28600 | 28600 | 28600 | 28550 | 673 |
| 426 | 20231208 | 125700 | 3273351100 | 28600 | 28600 | 28600 | 28550 | 20 |
| 427 | 20231208 | 125600 | 3272779350 | 28600 | 28600 | 28600 | 28550 | 1122 |
| 428 | 20231208 | 125500 | 3240741800 | 28600 | 28650 | 28650 | 28600 | 640 |
| 429 | 20231208 | 125400 | 3222436900 | 28600 | 28650 | 28650 | 28600 | 172 |
| 430 | 20231208 | 125300 | 3217516800 | 28650 | 28600 | 28650 | 28550 | 355 |
| 431 | 20231208 | 125200 | 3207362400 | 28600 | 28550 | 28600 | 28550 | 542 |
| 432 | 20231208 | 125100 | 3191886400 | 28600 | 28550 | 28650 | 28550 | 196 |
| 433 | 20231208 | 125000 | 3186287900 | 28550 | 28650 | 28650 | 28550 | 1556 |
| 434 | 20231208 | 124900 | 3141852350 | 28650 | 28700 | 28700 | 28650 | 69 |
| 435 | 20231208 | 124800 | 3139875000 | 28600 | 28650 | 28700 | 28600 | 718 |
| 436 | 20231208 | 124700 | 3119336100 | 28650 | 28700 | 28700 | 28600 | 139 |
| 437 | 20231208 | 124600 | 3115354250 | 28700 | 28700 | 28700 | 28650 | 65 |
| 438 | 20231208 | 124500 | 3113490900 | 28700 | 28650 | 28700 | 28650 | 557 |
| 439 | 20231208 | 124400 | 3097530200 | 28650 | 28650 | 28650 | 28600 | 193 |
| 440 | 20231208 | 124300 | 3092008450 | 28650 | 28650 | 28650 | 28650 | 204 |
| 441 | 20231208 | 124200 | 3086163850 | 28650 | 28650 | 28650 | 28600 | 70 |
| 442 | 20231208 | 124100 | 3084161500 | 28600 | 28600 | 28650 | 28600 | 185 |
| 443 | 20231208 | 124000 | 3078869350 | 28600 | 28650 | 28650 | 28600 | 135 |
| 444 | 20231208 | 123900 | 3075003600 | 28600 | 28650 | 28650 | 28600 | 9 |
| 445 | 20231208 | 123800 | 3074746100 | 28600 | 28700 | 28700 | 28600 | 189 |
| 446 | 20231208 | 123700 | 3069330300 | 28700 | 28700 | 28700 | 28650 | 77 |
| 447 | 20231208 | 123600 | 3067122500 | 28700 | 28650 | 28700 | 28650 | 24 |
| 448 | 20231208 | 123500 | 3066434600 | 28650 | 28700 | 28700 | 28650 | 38 |
| 449 | 20231208 | 123400 | 3065345050 | 28700 | 28700 | 28700 | 28650 | 133 |
| 450 | 20231208 | 123300 | 3061529400 | 28700 | 28700 | 28700 | 28700 | 8 |
| 451 | 20231208 | 123200 | 3061299800 | 28650 | 28700 | 28700 | 28650 | 225 |
| 452 | 20231208 | 123100 | 3054851750 | 28700 | 28750 | 28750 | 28700 | 121 |
| 453 | 20231208 | 123000 | 3051378400 | 28750 | 28700 | 28750 | 28650 | 105 |
| 454 | 20231208 | 122900 | 3048364200 | 28750 | 28750 | 28750 | 28700 | 57 |
| 455 | 20231208 | 122800 | 3046727100 | 28750 | 28700 | 28750 | 28700 | 43 |
| 456 | 20231208 | 122700 | 3045492550 | 28700 | 28650 | 28700 | 28650 | 44 |
| 457 | 20231208 | 122600 | 3044231000 | 28650 | 28700 | 28700 | 28600 | 642 |
| 458 | 20231208 | 122500 | 3025844200 | 28700 | 28700 | 28750 | 28700 | 27 |
| 459 | 20231208 | 122400 | 3025068900 | 28700 | 28650 | 28700 | 28650 | 45 |
| 460 | 20231208 | 122300 | 3023778700 | 28650 | 28750 | 28750 | 28600 | 135 |
| 461 | 20231208 | 122200 | 3019909650 | 28750 | 28750 | 28750 | 28650 | 98 |
| 462 | 20231208 | 122100 | 3017096000 | 28700 | 28700 | 28700 | 28650 | 80 |
| 463 | 20231208 | 122000 | 3014801550 | 28700 | 28600 | 28700 | 28600 | 627 |
| 464 | 20231208 | 121900 | 2996854750 | 28600 | 28600 | 28650 | 28550 | 301 |
| 465 | 20231208 | 121800 | 2988246200 | 28600 | 28700 | 28700 | 28600 | 782 |
| 466 | 20231208 | 121700 | 2965873200 | 28750 | 28700 | 28750 | 28650 | 1729 |
| 467 | 20231208 | 121600 | 2916311600 | 28700 | 28750 | 28750 | 28700 | 593 |
| 468 | 20231208 | 121500 | 2899289850 | 28800 | 28800 | 28800 | 28750 | 119 |
| 469 | 20231208 | 121400 | 2895865900 | 28800 | 28800 | 28800 | 28750 | 67 |
| 470 | 20231208 | 121300 | 2893938550 | 28800 | 28750 | 28850 | 28750 | 75 |
| 471 | 20231208 | 121200 | 2891777950 | 28750 | 28800 | 28850 | 28750 | 92 |
| 472 | 20231208 | 121100 | 2889128900 | 28850 | 28800 | 28850 | 28750 | 89 |
| 473 | 20231208 | 121000 | 2886568100 | 28800 | 28850 | 28850 | 28800 | 59 |
| 474 | 20231208 | 120900 | 2884868800 | 28750 | 28850 | 28850 | 28750 | 919 |
| 475 | 20231208 | 120800 | 2858421150 | 28850 | 28850 | 28850 | 28800 | 57 |
| 476 | 20231208 | 120700 | 2856778150 | 28850 | 28850 | 28900 | 28800 | 151 |
| 477 | 20231208 | 120600 | 2852421800 | 28850 | 28850 | 28900 | 28850 | 22 |
| 478 | 20231208 | 120500 | 2851787000 | 28850 | 28900 | 28900 | 28850 | 1268 |
| 479 | 20231208 | 120400 | 2815202500 | 28900 | 28900 | 28950 | 28850 | 959 |
| 480 | 20231208 | 120300 | 2787491650 | 28950 | 28950 | 28950 | 28900 | 236 |
| 481 | 20231208 | 120200 | 2780663900 | 28950 | 28950 | 28950 | 28900 | 84 |
| 482 | 20231208 | 120100 | 2778233750 | 28950 | 28900 | 28950 | 28900 | 363 |
| 483 | 20231208 | 120000 | 2767742250 | 28850 | 28900 | 28900 | 28850 | 166 |
| 484 | 20231208 | 115900 | 2762950200 | 28900 | 28900 | 28900 | 28850 | 321 |
| 485 | 20231208 | 115800 | 2753676350 | 28900 | 28900 | 28900 | 28900 | 680 |
| 486 | 20231208 | 115700 | 2734024350 | 28900 | 28900 | 28900 | 28850 | 234 |
| 487 | 20231208 | 115600 | 2727263400 | 28900 | 28900 | 28900 | 28850 | 151 |
| 488 | 20231208 | 115500 | 2722900750 | 28900 | 28850 | 28900 | 28850 | 99 |
| 489 | 20231208 | 115400 | 2720041200 | 28850 | 28900 | 28900 | 28850 | 284 |
| 490 | 20231208 | 115300 | 2711840500 | 28850 | 28850 | 28950 | 28850 | 1168 |
| 491 | 20231208 | 115200 | 2678094650 | 28850 | 28850 | 28900 | 28850 | 260 |
| 492 | 20231208 | 115100 | 2670584500 | 28850 | 28900 | 28900 | 28850 | 246 |
| 493 | 20231208 | 115000 | 2663481500 | 28900 | 28850 | 28900 | 28850 | 99 |
| 494 | 20231208 | 114900 | 2660622350 | 28900 | 28900 | 28900 | 28900 | 206 |
| 495 | 20231208 | 114800 | 2654668950 | 28900 | 28900 | 28900 | 28850 | 257 |
| 496 | 20231208 | 114700 | 2647244950 | 28900 | 28950 | 28950 | 28900 | 638 |
| 497 | 20231208 | 114600 | 2628792550 | 28900 | 28900 | 28950 | 28900 | 412 |
| 498 | 20231208 | 114500 | 2616882550 | 28950 | 28900 | 28950 | 28900 | 161 |
| 499 | 20231208 | 114400 | 2612225100 | 28950 | 28950 | 28950 | 28950 | 400 |
| 500 | 20231208 | 114300 | 2600645100 | 28950 | 28950 | 28950 | 28900 | 106 |
| 501 | 20231208 | 114200 | 2597576650 | 28900 | 28950 | 28950 | 28900 | 472 |
| 502 | 20231208 | 114100 | 2583926750 | 28950 | 28950 | 28950 | 28900 | 408 |
| 503 | 20231208 | 114000 | 2572127150 | 28900 | 28950 | 28950 | 28900 | 187 |
| 504 | 20231208 | 113900 | 2566713550 | 28950 | 28900 | 28950 | 28900 | 306 |
| 505 | 20231208 | 113800 | 2557855250 | 28950 | 28900 | 28950 | 28850 | 1781 |
| 506 | 20231208 | 113700 | 2506398550 | 28900 | 28900 | 28900 | 28900 | 124 |
| 507 | 20231208 | 113600 | 2502814950 | 28900 | 28900 | 28900 | 28850 | 925 |
| 508 | 20231208 | 113500 | 2476082900 | 28850 | 28900 | 28900 | 28850 | 678 |
| 509 | 20231208 | 113400 | 2456492400 | 28900 | 28900 | 28900 | 28850 | 302 |
| 510 | 20231208 | 113300 | 2447767950 | 28900 | 28850 | 28900 | 28850 | 95 |
| 511 | 20231208 | 113200 | 2445023000 | 28900 | 28900 | 28900 | 28850 | 132 |
| 512 | 20231208 | 113100 | 2441209900 | 28850 | 28900 | 28900 | 28850 | 221 |
| 513 | 20231208 | 113000 | 2434823900 | 28900 | 28850 | 28900 | 28850 | 156 |
| 514 | 20231208 | 112900 | 2430319300 | 28900 | 28850 | 28900 | 28800 | 180 |
| 515 | 20231208 | 112800 | 2425121400 | 28850 | 28850 | 28850 | 28850 | 124 |
| 516 | 20231208 | 112700 | 2421544000 | 28900 | 28850 | 28900 | 28800 | 563 |
| 517 | 20231208 | 112600 | 2405297750 | 28850 | 28800 | 28850 | 28800 | 305 |
| 518 | 20231208 | 112500 | 2396500150 | 28800 | 28850 | 28850 | 28800 | 254 |
| 519 | 20231208 | 112400 | 2389173850 | 28850 | 28850 | 28850 | 28800 | 256 |
| 520 | 20231208 | 112300 | 2381788350 | 28850 | 28800 | 28850 | 28800 | 1306 |
| 521 | 20231208 | 112200 | 2344174350 | 28800 | 28800 | 28800 | 28750 | 100 |
| 522 | 20231208 | 112100 | 2341296050 | 28750 | 28800 | 28800 | 28700 | 447 |
| 523 | 20231208 | 112000 | 2328435700 | 28750 | 28800 | 28800 | 28700 | 178 |
| 524 | 20231208 | 111900 | 2323317450 | 28800 | 28800 | 28800 | 28750 | 148 |
| 525 | 20231208 | 111800 | 2319056700 | 28800 | 28800 | 28800 | 28700 | 297 |
| 526 | 20231208 | 111700 | 2310509000 | 28800 | 28800 | 28800 | 28700 | 209 |
| 527 | 20231208 | 111600 | 2304503700 | 28800 | 28750 | 28800 | 28750 | 266 |
| 528 | 20231208 | 111500 | 2296845950 | 28750 | 28800 | 28800 | 28750 | 113 |
| 529 | 20231208 | 111400 | 2293594050 | 28800 | 28800 | 28800 | 28750 | 210 |
| 530 | 20231208 | 111300 | 2287547150 | 28800 | 28800 | 28800 | 28700 | 198 |
| 531 | 20231208 | 111200 | 2281848150 | 28700 | 28800 | 28800 | 28700 | 108 |
| 532 | 20231208 | 111100 | 2278741200 | 28800 | 28800 | 28800 | 28700 | 374 |
| 533 | 20231208 | 111000 | 2267978250 | 28750 | 28700 | 28800 | 28700 | 112 |
| 534 | 20231208 | 110900 | 2264756550 | 28800 | 28800 | 28800 | 28750 | 217 |
| 535 | 20231208 | 110800 | 2258509700 | 28750 | 28800 | 28800 | 28700 | 233 |
| 536 | 20231208 | 110700 | 2251802950 | 28800 | 28750 | 28800 | 28750 | 308 |
| 537 | 20231208 | 110600 | 2242935150 | 28750 | 28750 | 28800 | 28750 | 261 |
| 538 | 20231208 | 110500 | 2235422250 | 28650 | 28750 | 28800 | 28650 | 166 |
| 539 | 20231208 | 110400 | 2230648200 | 28800 | 28800 | 28800 | 28750 | 98 |
| 540 | 20231208 | 110300 | 2227827550 | 28800 | 28800 | 28800 | 28650 | 213 |
| 541 | 20231208 | 110200 | 2221695650 | 28800 | 28750 | 28800 | 28750 | 353 |
| 542 | 20231208 | 110100 | 2211544250 | 28800 | 28800 | 28800 | 28750 | 120 |
| 543 | 20231208 | 110000 | 2208089200 | 28750 | 28650 | 28800 | 28650 | 239 |
| 544 | 20231208 | 105900 | 2201217000 | 28750 | 28700 | 28750 | 28700 | 187 |
| 545 | 20231208 | 105800 | 2195845500 | 28700 | 28750 | 28750 | 28700 | 143 |
| 546 | 20231208 | 105700 | 2191735650 | 28800 | 28700 | 28800 | 28700 | 248 |
| 547 | 20231208 | 105600 | 2184611900 | 28700 | 28800 | 28800 | 28700 | 290 |
| 548 | 20231208 | 105500 | 2176277750 | 28800 | 28800 | 28800 | 28700 | 267 |
| 549 | 20231208 | 105400 | 2168597200 | 28800 | 28750 | 28800 | 28750 | 96 |
| 550 | 20231208 | 105300 | 2165834250 | 28800 | 28750 | 28800 | 28750 | 414 |
| 551 | 20231208 | 105200 | 2153920900 | 28800 | 28800 | 28800 | 28800 | 38 |
| 552 | 20231208 | 105100 | 2152826500 | 28800 | 28750 | 28800 | 28700 | 172 |
| 553 | 20231208 | 105000 | 2147877450 | 28800 | 28800 | 28800 | 28750 | 338 |
| 554 | 20231208 | 104900 | 2138143800 | 28750 | 28850 | 28850 | 28750 | 261 |
| 555 | 20231208 | 104800 | 2130621900 | 28850 | 28700 | 28850 | 28700 | 847 |
| 556 | 20231208 | 104700 | 2106230550 | 28700 | 28800 | 28800 | 28700 | 159 |
| 557 | 20231208 | 104600 | 2101655600 | 28750 | 28750 | 28750 | 28650 | 192 |
| 558 | 20231208 | 104500 | 2096136000 | 28750 | 28750 | 28750 | 28650 | 235 |
| 559 | 20231208 | 104400 | 2089387950 | 28650 | 28700 | 28750 | 28650 | 123 |
| 560 | 20231208 | 104300 | 2085861200 | 28700 | 28700 | 28700 | 28650 | 574 |
| 561 | 20231208 | 104200 | 2069404600 | 28650 | 28650 | 28750 | 28650 | 79 |
| 562 | 20231208 | 104100 | 2067139150 | 28650 | 28750 | 28750 | 28650 | 438 |
| 563 | 20231208 | 104000 | 2054565600 | 28700 | 28750 | 28800 | 28700 | 308 |
| 564 | 20231208 | 103900 | 2045707750 | 28750 | 28750 | 28750 | 28700 | 316 |
| 565 | 20231208 | 103800 | 2036632350 | 28750 | 28800 | 28800 | 28700 | 281 |
| 566 | 20231208 | 103700 | 2028547000 | 28800 | 28750 | 28800 | 28700 | 240 |
| 567 | 20231208 | 103600 | 2021643200 | 28800 | 28750 | 28800 | 28700 | 754 |
| 568 | 20231208 | 103500 | 1999990500 | 28800 | 28750 | 28850 | 28700 | 255 |
| 569 | 20231208 | 103400 | 1992651700 | 28750 | 28750 | 28800 | 28750 | 423 |
| 570 | 20231208 | 103300 | 1980481900 | 28800 | 28750 | 28800 | 28750 | 320 |
| 571 | 20231208 | 103200 | 1971276300 | 28750 | 28700 | 28750 | 28650 | 248 |
| 572 | 20231208 | 103100 | 1964152750 | 28700 | 28800 | 28800 | 28700 | 427 |
| 573 | 20231208 | 103000 | 1951891700 | 28800 | 28700 | 28800 | 28700 | 295 |
| 574 | 20231208 | 102900 | 1943402000 | 28800 | 28650 | 28800 | 28650 | 219 |
| 575 | 20231208 | 102800 | 1937120050 | 28650 | 28800 | 28800 | 28650 | 248 |
| 576 | 20231208 | 102700 | 1930000400 | 28800 | 28750 | 28800 | 28650 | 343 |
| 577 | 20231208 | 102600 | 1920137300 | 28700 | 28800 | 28800 | 28700 | 713 |
| 578 | 20231208 | 102500 | 1899646200 | 28750 | 28900 | 28900 | 28750 | 386 |
| 579 | 20231208 | 102400 | 1888516750 | 28900 | 28850 | 28900 | 28800 | 193 |
| 580 | 20231208 | 102300 | 1882950450 | 28850 | 28900 | 28900 | 28850 | 183 |
| 581 | 20231208 | 102200 | 1877666850 | 28850 | 28900 | 28900 | 28850 | 1017 |
| 582 | 20231208 | 102100 | 1848302450 | 28700 | 28850 | 28900 | 28700 | 2377 |
| 583 | 20231208 | 102000 | 1779756500 | 28850 | 28850 | 28900 | 28850 | 395 |
| 584 | 20231208 | 101900 | 1768352700 | 28900 | 28900 | 28900 | 28850 | 824 |
| 585 | 20231208 | 101800 | 1744544850 | 28850 | 28900 | 28900 | 28850 | 333 |
| 586 | 20231208 | 101700 | 1734931300 | 28900 | 28900 | 28950 | 28850 | 1110 |
| 587 | 20231208 | 101600 | 1702848250 | 28900 | 28900 | 28900 | 28850 | 554 |
| 588 | 20231208 | 101500 | 1686839350 | 28900 | 28900 | 28950 | 28900 | 430 |
| 589 | 20231208 | 101400 | 1674406500 | 28900 | 28950 | 28950 | 28900 | 295 |
| 590 | 20231208 | 101300 | 1665874250 | 28950 | 28900 | 28950 | 28850 | 417 |
| 591 | 20231208 | 101200 | 1653822750 | 28900 | 28850 | 28950 | 28850 | 1248 |
| 592 | 20231208 | 101100 | 1617757750 | 28850 | 28850 | 28900 | 28850 | 102 |
| 593 | 20231208 | 101000 | 1614812000 | 28900 | 28800 | 28900 | 28750 | 5234 |
| 594 | 20231208 | 100900 | 1463845250 | 28750 | 28700 | 28750 | 28650 | 1054 |
| 595 | 20231208 | 100800 | 1433560200 | 28650 | 28750 | 28750 | 28650 | 872 |
| 596 | 20231208 | 100700 | 1408542900 | 28750 | 28750 | 28750 | 28750 | 193 |
| 597 | 20231208 | 100600 | 1402994150 | 28700 | 28800 | 28800 | 28700 | 333 |
| 598 | 20231208 | 100500 | 1393426750 | 28750 | 28750 | 28800 | 28750 | 234 |
| 599 | 20231208 | 100400 | 1386691750 | 28750 | 28800 | 28800 | 28700 | 280 |
| 600 | 20231208 | 100300 | 1378642250 | 28800 | 28800 | 28800 | 28700 | 136 |
| 601 | 20231208 | 100200 | 1374729750 | 28750 | 28800 | 28800 | 28750 | 354 |
| 602 | 20231208 | 100100 | 1364535050 | 28750 | 28750 | 28800 | 28750 | 671 |
| 603 | 20231208 | 100000 | 1345215550 | 28800 | 28850 | 28850 | 28700 | 377 |
| 604 | 20231208 | 095900 | 1334373700 | 28850 | 28750 | 28850 | 28750 | 439 |
| 605 | 20231208 | 095800 | 1321733650 | 28800 | 28800 | 28850 | 28800 | 132 |
| 606 | 20231208 | 095700 | 1317928100 | 28850 | 28850 | 28850 | 28800 | 402 |
| 607 | 20231208 | 095600 | 1306333700 | 28850 | 28800 | 28850 | 28800 | 480 |
| 608 | 20231208 | 095500 | 1292503800 | 28800 | 28800 | 28800 | 28750 | 176 |
| 609 | 20231208 | 095400 | 1287436500 | 28800 | 28850 | 28850 | 28800 | 330 |
| 610 | 20231208 | 095300 | 1277932300 | 28750 | 28850 | 28850 | 28750 | 138 |
| 611 | 20231208 | 095200 | 1273962900 | 28850 | 28800 | 28850 | 28750 | 1328 |
| 612 | 20231208 | 095100 | 1235730850 | 28800 | 28750 | 28800 | 28750 | 448 |
| 613 | 20231208 | 095000 | 1222833600 | 28750 | 28850 | 28850 | 28750 | 380 |
| 614 | 20231208 | 094900 | 1211889650 | 28850 | 28850 | 28850 | 28800 | 412 |
| 615 | 20231208 | 094800 | 1200011250 | 28850 | 28850 | 28850 | 28800 | 250 |
| 616 | 20231208 | 094700 | 1192803800 | 28800 | 28850 | 28850 | 28800 | 645 |
| 617 | 20231208 | 094600 | 1174200250 | 28850 | 28850 | 28850 | 28850 | 338 |
| 618 | 20231208 | 094500 | 1164448950 | 28800 | 28800 | 28850 | 28800 | 152 |
| 619 | 20231208 | 094400 | 1160067450 | 28800 | 28800 | 28800 | 28750 | 323 |
| 620 | 20231208 | 094300 | 1150766700 | 28800 | 28800 | 28850 | 28800 | 307 |
| 621 | 20231208 | 094200 | 1141921150 | 28800 | 28800 | 28850 | 28800 | 127 |
| 622 | 20231208 | 094100 | 1138259800 | 28850 | 28750 | 28850 | 28700 | 1074 |
| 623 | 20231208 | 094000 | 1107305900 | 28750 | 28750 | 28800 | 28650 | 870 |
| 624 | 20231208 | 093900 | 1082319250 | 28700 | 28800 | 28800 | 28700 | 711 |
| 625 | 20231208 | 093800 | 1061878250 | 28800 | 28800 | 28800 | 28750 | 144 |
| 626 | 20231208 | 093700 | 1057734200 | 28800 | 28750 | 28800 | 28750 | 456 |
| 627 | 20231208 | 093600 | 1044617550 | 28750 | 28850 | 28850 | 28700 | 807 |
| 628 | 20231208 | 093500 | 1021406600 | 28850 | 28850 | 28850 | 28800 | 518 |
| 629 | 20231208 | 093400 | 1006481600 | 28750 | 28800 | 28800 | 28750 | 1069 |
| 630 | 20231208 | 093300 | 975702250 | 28850 | 28800 | 28850 | 28800 | 288 |
| 631 | 20231208 | 093200 | 967395000 | 28850 | 28800 | 28850 | 28800 | 262 |
| 632 | 20231208 | 093100 | 959847350 | 28800 | 28800 | 28800 | 28700 | 809 |
| 633 | 20231208 | 093000 | 936577650 | 28850 | 28850 | 28900 | 28800 | 194 |
| 634 | 20231208 | 092900 | 930983000 | 28850 | 28850 | 28850 | 28800 | 352 |
| 635 | 20231208 | 092800 | 920829700 | 28900 | 28800 | 28900 | 28700 | 753 |
| 636 | 20231208 | 092700 | 899125650 | 28800 | 28800 | 28850 | 28750 | 924 |
| 637 | 20231208 | 092600 | 872534300 | 28800 | 28900 | 28900 | 28800 | 523 |
| 638 | 20231208 | 092500 | 857454050 | 28900 | 28900 | 28900 | 28850 | 256 |
| 639 | 20231208 | 092400 | 850067100 | 28850 | 28850 | 28900 | 28800 | 548 |
| 640 | 20231208 | 092300 | 834257750 | 28850 | 28850 | 28900 | 28800 | 816 |
| 641 | 20231208 | 092200 | 810720000 | 28850 | 28850 | 28900 | 28800 | 1433 |
| 642 | 20231208 | 092100 | 769349550 | 28850 | 28850 | 28900 | 28850 | 571 |
| 643 | 20231208 | 092000 | 752862350 | 28850 | 28650 | 28850 | 28650 | 751 |
| 644 | 20231208 | 091900 | 731268050 | 28650 | 28750 | 28800 | 28650 | 1107 |
| 645 | 20231208 | 091800 | 699470800 | 28750 | 28700 | 28750 | 28650 | 1688 |
| 646 | 20231208 | 091700 | 651025300 | 28700 | 28650 | 28700 | 28600 | 371 |
| 647 | 20231208 | 091600 | 640395000 | 28650 | 28500 | 28700 | 28500 | 1638 |
| 648 | 20231208 | 091500 | 593581000 | 28500 | 28500 | 28600 | 28500 | 102 |
| 649 | 20231208 | 091400 | 590673600 | 28450 | 28450 | 28600 | 28450 | 341 |
| 650 | 20231208 | 091300 | 580966750 | 28550 | 28400 | 28550 | 28400 | 1023 |
| 651 | 20231208 | 091200 | 551790150 | 28350 | 28500 | 28600 | 28350 | 2044 |
| 652 | 20231208 | 091100 | 493714950 | 28500 | 28500 | 28600 | 28500 | 1260 |
| 653 | 20231208 | 091000 | 457716750 | 28450 | 28600 | 28600 | 28450 | 1028 |
| 654 | 20231208 | 090900 | 428413950 | 28600 | 28550 | 28600 | 28550 | 403 |
| 655 | 20231208 | 090800 | 416905600 | 28550 | 28600 | 28600 | 28500 | 584 |
| 656 | 20231208 | 090700 | 400247800 | 28600 | 28500 | 28600 | 28500 | 620 |
| 657 | 20231208 | 090600 | 382577700 | 28500 | 28450 | 28500 | 28450 | 370 |
| 658 | 20231208 | 090500 | 372035850 | 28500 | 28500 | 28500 | 28450 | 3780 |
| 659 | 20231208 | 090400 | 264458950 | 28500 | 28500 | 28650 | 28450 | 1274 |
| 660 | 20231208 | 090300 | 228119750 | 28500 | 28650 | 28650 | 28500 | 2280 |
| 661 | 20231208 | 090200 | 163058650 | 28500 | 28500 | 28500 | 28500 | 235 |
| 662 | 20231208 | 090100 | 156361150 | 28500 | 28650 | 28650 | 28450 | 1463 |
| 663 | 20231208 | 090000 | 114607000 | 28650 | 28550 | 28700 | 28550 | 4008 |