35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 195200 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 3626 |
| 3 | 20231201 | 195100 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 4 | 20231201 | 195000 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 5 | 20231201 | 194900 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 6 | 20231201 | 194800 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 7 | 20231201 | 194700 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 8 | 20231201 | 194600 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 9 | 20231201 | 194500 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 10 | 20231201 | 194400 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 11 | 20231201 | 194300 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 12 | 20231201 | 194200 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 13 | 20231201 | 194100 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 14 | 20231201 | 194000 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 15 | 20231201 | 193900 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 16 | 20231201 | 193800 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 17 | 20231201 | 193700 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 18 | 20231201 | 193600 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 19 | 20231201 | 193500 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 20 | 20231201 | 193400 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 21 | 20231201 | 193300 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 22 | 20231201 | 193200 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 23 | 20231201 | 193100 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 24 | 20231201 | 193000 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 25 | 20231201 | 192900 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 26 | 20231201 | 192800 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 27 | 20231201 | 192700 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 28 | 20231201 | 192600 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 29 | 20231201 | 192500 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 30 | 20231201 | 192400 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 31 | 20231201 | 192300 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 32 | 20231201 | 192200 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 3626 |
| 33 | 20231201 | 192100 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 34 | 20231201 | 192000 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 35 | 20231201 | 191900 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 36 | 20231201 | 191800 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 37 | 20231201 | 191700 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 38 | 20231201 | 191600 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 39 | 20231201 | 191500 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 40 | 20231201 | 191400 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 41 | 20231201 | 191300 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 42 | 20231201 | 191200 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 43 | 20231201 | 191100 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 44 | 20231201 | 191000 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 45 | 20231201 | 190900 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 46 | 20231201 | 190800 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 47 | 20231201 | 190700 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 48 | 20231201 | 190600 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 49 | 20231201 | 190500 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 50 | 20231201 | 190400 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 51 | 20231201 | 190300 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 52 | 20231201 | 190200 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 53 | 20231201 | 190100 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 54 | 20231201 | 190000 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 55 | 20231201 | 185900 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 56 | 20231201 | 185800 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 57 | 20231201 | 185700 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 58 | 20231201 | 185600 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 59 | 20231201 | 185500 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 60 | 20231201 | 185400 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 61 | 20231201 | 185300 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 62 | 20231201 | 185200 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 3626 |
| 63 | 20231201 | 185100 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 64 | 20231201 | 185000 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 65 | 20231201 | 184900 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 66 | 20231201 | 184800 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 67 | 20231201 | 184700 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 68 | 20231201 | 184600 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 69 | 20231201 | 184500 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 70 | 20231201 | 184400 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 71 | 20231201 | 184300 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 72 | 20231201 | 184200 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 73 | 20231201 | 184100 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 74 | 20231201 | 184000 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 75 | 20231201 | 183900 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 76 | 20231201 | 183800 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 77 | 20231201 | 183700 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 78 | 20231201 | 183600 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 79 | 20231201 | 183500 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 80 | 20231201 | 183400 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 81 | 20231201 | 183300 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 82 | 20231201 | 183200 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 83 | 20231201 | 183100 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 84 | 20231201 | 183000 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 85 | 20231201 | 182900 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 86 | 20231201 | 182800 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 87 | 20231201 | 182700 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 88 | 20231201 | 182600 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 89 | 20231201 | 182500 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 90 | 20231201 | 182400 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 91 | 20231201 | 182300 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 92 | 20231201 | 182200 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 3626 |
| 93 | 20231201 | 182100 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 94 | 20231201 | 182000 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 95 | 20231201 | 181900 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 96 | 20231201 | 181800 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 97 | 20231201 | 181700 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 98 | 20231201 | 181600 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 99 | 20231201 | 181500 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 100 | 20231201 | 181400 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 101 | 20231201 | 181300 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 102 | 20231201 | 181200 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 103 | 20231201 | 181100 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 104 | 20231201 | 181000 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 105 | 20231201 | 180900 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 106 | 20231201 | 180800 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 107 | 20231201 | 180700 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 108 | 20231201 | 180600 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 109 | 20231201 | 180500 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 110 | 20231201 | 180400 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 111 | 20231201 | 180300 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 112 | 20231201 | 180200 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 113 | 20231201 | 180100 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 114 | 20231201 | 180000 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 115 | 20231201 | 175900 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 116 | 20231201 | 175800 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 117 | 20231201 | 175700 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 118 | 20231201 | 175600 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 119 | 20231201 | 175500 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 120 | 20231201 | 175400 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 121 | 20231201 | 175300 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 122 | 20231201 | 175200 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 3626 |
| 123 | 20231201 | 175100 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 124 | 20231201 | 175000 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 125 | 20231201 | 174900 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 126 | 20231201 | 174800 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 127 | 20231201 | 174700 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 128 | 20231201 | 174600 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 129 | 20231201 | 174500 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 130 | 20231201 | 174400 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 131 | 20231201 | 174300 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 132 | 20231201 | 174200 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 133 | 20231201 | 174100 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 134 | 20231201 | 174000 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 135 | 20231201 | 173900 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 136 | 20231201 | 173800 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 137 | 20231201 | 173700 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 138 | 20231201 | 173600 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 139 | 20231201 | 173500 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 140 | 20231201 | 173400 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 141 | 20231201 | 173300 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 142 | 20231201 | 173200 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 143 | 20231201 | 173100 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 144 | 20231201 | 173000 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 145 | 20231201 | 172900 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 146 | 20231201 | 172800 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 147 | 20231201 | 172700 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 148 | 20231201 | 172600 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 149 | 20231201 | 172500 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 150 | 20231201 | 172400 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 151 | 20231201 | 172300 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 152 | 20231201 | 172200 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 3626 |
| 153 | 20231201 | 172100 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 154 | 20231201 | 172000 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 155 | 20231201 | 171900 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 156 | 20231201 | 171800 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 157 | 20231201 | 171700 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 158 | 20231201 | 171600 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 159 | 20231201 | 171500 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 160 | 20231201 | 171400 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 161 | 20231201 | 171300 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 162 | 20231201 | 171200 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 163 | 20231201 | 171100 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 164 | 20231201 | 171000 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 165 | 20231201 | 170900 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 166 | 20231201 | 170800 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 167 | 20231201 | 170700 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 168 | 20231201 | 170600 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 169 | 20231201 | 170500 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 170 | 20231201 | 170400 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 171 | 20231201 | 170300 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 172 | 20231201 | 170200 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 173 | 20231201 | 170100 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 174 | 20231201 | 170000 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 175 | 20231201 | 165900 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 176 | 20231201 | 165800 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 177 | 20231201 | 165700 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 178 | 20231201 | 165600 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 179 | 20231201 | 165500 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 180 | 20231201 | 165400 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 181 | 20231201 | 165300 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 182 | 20231201 | 165200 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 3626 |
| 183 | 20231201 | 165100 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 184 | 20231201 | 165000 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 185 | 20231201 | 164900 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 186 | 20231201 | 164800 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 187 | 20231201 | 164700 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 188 | 20231201 | 164600 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 189 | 20231201 | 164500 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 190 | 20231201 | 164400 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 191 | 20231201 | 164300 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 192 | 20231201 | 164200 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 193 | 20231201 | 164100 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 194 | 20231201 | 164000 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 195 | 20231201 | 163900 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 196 | 20231201 | 163800 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 197 | 20231201 | 163700 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 198 | 20231201 | 163600 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 199 | 20231201 | 163500 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 200 | 20231201 | 163400 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 201 | 20231201 | 163300 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 202 | 20231201 | 163200 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 203 | 20231201 | 163100 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 204 | 20231201 | 163000 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 205 | 20231201 | 162900 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 206 | 20231201 | 162800 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 207 | 20231201 | 162700 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 208 | 20231201 | 162600 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 209 | 20231201 | 162500 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 210 | 20231201 | 162400 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 211 | 20231201 | 162300 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 212 | 20231201 | 162200 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 3626 |
| 213 | 20231201 | 162100 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 214 | 20231201 | 162000 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 215 | 20231201 | 161900 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 216 | 20231201 | 161800 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 217 | 20231201 | 161700 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 218 | 20231201 | 161600 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 219 | 20231201 | 161500 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 220 | 20231201 | 161400 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 221 | 20231201 | 161300 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 222 | 20231201 | 161200 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 223 | 20231201 | 161100 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 224 | 20231201 | 161000 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 225 | 20231201 | 160900 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 226 | 20231201 | 160800 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 227 | 20231201 | 160700 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 228 | 20231201 | 160600 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 229 | 20231201 | 160500 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 230 | 20231201 | 160400 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 231 | 20231201 | 160300 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 232 | 20231201 | 160200 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 233 | 20231201 | 160100 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 234 | 20231201 | 160000 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 235 | 20231201 | 155900 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 236 | 20231201 | 155800 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 237 | 20231201 | 155700 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 238 | 20231201 | 155600 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 239 | 20231201 | 155500 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 240 | 20231201 | 155400 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 241 | 20231201 | 155300 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 242 | 20231201 | 155200 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 3626 |
| 243 | 20231201 | 155100 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 244 | 20231201 | 155000 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 245 | 20231201 | 154900 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 246 | 20231201 | 154800 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 247 | 20231201 | 154700 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 248 | 20231201 | 154600 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 249 | 20231201 | 154500 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 250 | 20231201 | 154400 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 251 | 20231201 | 154300 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 252 | 20231201 | 154200 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 253 | 20231201 | 154100 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 254 | 20231201 | 154000 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 255 | 20231201 | 153900 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 256 | 20231201 | 153800 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 257 | 20231201 | 153700 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 258 | 20231201 | 153600 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 259 | 20231201 | 153500 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 260 | 20231201 | 153400 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 261 | 20231201 | 153300 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 262 | 20231201 | 153200 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 263 | 20231201 | 153100 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 264 | 20231201 | 153000 | 12685488600 | 43800 | 43800 | 43800 | 43800 | 3626 |
| 265 | 20231201 | 152900 | 12526669800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 266 | 20231201 | 152800 | 12526669800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 267 | 20231201 | 152700 | 12526669800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 268 | 20231201 | 152600 | 12526669800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 269 | 20231201 | 152500 | 12526669800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 270 | 20231201 | 152400 | 12526669800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 271 | 20231201 | 152300 | 12526669800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 272 | 20231201 | 152200 | 12526669800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 273 | 20231201 | 152100 | 12526669800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 274 | 20231201 | 152000 | 12526669800 | 43950 | 43950 | 43950 | 43950 | 0 |
| 275 | 20231201 | 151900 | 12526669800 | 43950 | 43950 | 44000 | 43900 | 523 |
| 276 | 20231201 | 151800 | 12503678150 | 44000 | 43850 | 44000 | 43850 | 1484 |
| 277 | 20231201 | 151700 | 12438435600 | 43850 | 43850 | 43900 | 43800 | 353 |
| 278 | 20231201 | 151600 | 12422958050 | 43900 | 43850 | 43950 | 43800 | 934 |
| 279 | 20231201 | 151500 | 12381997100 | 43900 | 43850 | 43950 | 43850 | 195 |
| 280 | 20231201 | 151400 | 12373436300 | 43850 | 43800 | 43950 | 43750 | 208 |
| 281 | 20231201 | 151300 | 12364317550 | 43800 | 43900 | 43900 | 43750 | 3130 |
| 282 | 20231201 | 151200 | 12227125300 | 43950 | 43950 | 43950 | 43900 | 294 |
| 283 | 20231201 | 151100 | 12214211300 | 43950 | 43950 | 44000 | 43950 | 884 |
| 284 | 20231201 | 151000 | 12175358250 | 44000 | 44000 | 44000 | 43950 | 202 |
| 285 | 20231201 | 150900 | 12166470600 | 44000 | 44000 | 44000 | 43950 | 159 |
| 286 | 20231201 | 150800 | 12159474650 | 43950 | 44000 | 44000 | 43950 | 308 |
| 287 | 20231201 | 150700 | 12145937200 | 44000 | 43950 | 44000 | 43950 | 290 |
| 288 | 20231201 | 150600 | 12133181250 | 44000 | 43900 | 44000 | 43900 | 790 |
| 289 | 20231201 | 150500 | 12098456350 | 43900 | 43950 | 43950 | 43900 | 1000 |
| 290 | 20231201 | 150400 | 12054538050 | 43950 | 43950 | 43950 | 43900 | 278 |
| 291 | 20231201 | 150300 | 12042328600 | 43950 | 43950 | 43950 | 43900 | 181 |
| 292 | 20231201 | 150200 | 12034374900 | 43950 | 44000 | 44000 | 43900 | 866 |
| 293 | 20231201 | 150100 | 11996316550 | 44000 | 44000 | 44050 | 43950 | 1301 |
| 294 | 20231201 | 150000 | 11939072100 | 44000 | 44000 | 44000 | 43950 | 235 |
| 295 | 20231201 | 145900 | 11928733250 | 44000 | 44000 | 44000 | 43950 | 277 |
| 296 | 20231201 | 145800 | 11916548850 | 44000 | 44000 | 44000 | 43950 | 160 |
| 297 | 20231201 | 145700 | 11909509000 | 44000 | 44000 | 44000 | 43950 | 461 |
| 298 | 20231201 | 145600 | 11889235000 | 44000 | 44000 | 44000 | 43950 | 461 |
| 299 | 20231201 | 145500 | 11868962800 | 44000 | 44000 | 44100 | 43950 | 873 |
| 300 | 20231201 | 145400 | 11830536650 | 44000 | 44000 | 44100 | 43950 | 1308 |
| 301 | 20231201 | 145300 | 11772972550 | 44000 | 44000 | 44000 | 43950 | 149 |
| 302 | 20231201 | 145200 | 11766419500 | 44000 | 44100 | 44150 | 44000 | 2184 |
| 303 | 20231201 | 145100 | 11670197550 | 44150 | 44000 | 44150 | 44000 | 1440 |
| 304 | 20231201 | 145000 | 11606738700 | 44000 | 44000 | 44000 | 43950 | 318 |
| 305 | 20231201 | 144900 | 11592749100 | 44000 | 44000 | 44000 | 43950 | 181 |
| 306 | 20231201 | 144800 | 11584785350 | 44000 | 43950 | 44050 | 43950 | 1491 |
| 307 | 20231201 | 144700 | 11519169950 | 44000 | 43950 | 44000 | 43900 | 196 |
| 308 | 20231201 | 144600 | 11510549950 | 44000 | 43950 | 44000 | 43950 | 348 |
| 309 | 20231201 | 144500 | 11495247150 | 44000 | 43900 | 44000 | 43900 | 178 |
| 310 | 20231201 | 144400 | 11487427750 | 43950 | 43950 | 43950 | 43900 | 233 |
| 311 | 20231201 | 144300 | 11477194150 | 43950 | 43900 | 43950 | 43900 | 147 |
| 312 | 20231201 | 144200 | 11470735650 | 43950 | 43950 | 43950 | 43850 | 241 |
| 313 | 20231201 | 144100 | 11460155000 | 43950 | 43950 | 43950 | 43900 | 249 |
| 314 | 20231201 | 144000 | 11449217900 | 43950 | 43900 | 43950 | 43900 | 135 |
| 315 | 20231201 | 143900 | 11443284850 | 43950 | 43950 | 43950 | 43900 | 182 |
| 316 | 20231201 | 143800 | 11435287350 | 43950 | 44000 | 44000 | 43900 | 346 |
| 317 | 20231201 | 143700 | 11420089700 | 44000 | 43950 | 44000 | 43950 | 149 |
| 318 | 20231201 | 143600 | 11413536650 | 44000 | 43900 | 44000 | 43900 | 1073 |
| 319 | 20231201 | 143500 | 11366382500 | 43900 | 43900 | 43900 | 43850 | 243 |
| 320 | 20231201 | 143400 | 11355716550 | 43900 | 43850 | 43900 | 43850 | 198 |
| 321 | 20231201 | 143300 | 11347032200 | 43900 | 43900 | 43950 | 43850 | 137 |
| 322 | 20231201 | 143200 | 11341016000 | 43950 | 43900 | 43950 | 43850 | 1126 |
| 323 | 20231201 | 143100 | 11291634150 | 43900 | 43850 | 43900 | 43850 | 235 |
| 324 | 20231201 | 143000 | 11281323000 | 43900 | 43850 | 43900 | 43800 | 547 |
| 325 | 20231201 | 142900 | 11257344450 | 43850 | 43850 | 43850 | 43800 | 255 |
| 326 | 20231201 | 142800 | 11246165250 | 43850 | 43800 | 43850 | 43800 | 353 |
| 327 | 20231201 | 142700 | 11230696250 | 43800 | 43800 | 43850 | 43800 | 63 |
| 328 | 20231201 | 142600 | 11227934200 | 43900 | 43850 | 43900 | 43850 | 488 |
| 329 | 20231201 | 142500 | 11206532650 | 43900 | 43850 | 43900 | 43850 | 60 |
| 330 | 20231201 | 142400 | 11203898900 | 43800 | 43800 | 43850 | 43800 | 127 |
| 331 | 20231201 | 142300 | 11198334600 | 43800 | 43750 | 43850 | 43750 | 511 |
| 332 | 20231201 | 142200 | 11175940600 | 43800 | 43800 | 43850 | 43800 | 520 |
| 333 | 20231201 | 142100 | 11153158850 | 43850 | 43850 | 43850 | 43850 | 122 |
| 334 | 20231201 | 142000 | 11147809150 | 43850 | 43850 | 43850 | 43800 | 241 |
| 335 | 20231201 | 141900 | 11137250400 | 43800 | 43850 | 43850 | 43800 | 143 |
| 336 | 20231201 | 141800 | 11130985250 | 43850 | 43850 | 43850 | 43800 | 270 |
| 337 | 20231201 | 141700 | 11119153350 | 43800 | 43850 | 43850 | 43800 | 97 |
| 338 | 20231201 | 141600 | 11114901700 | 43800 | 43800 | 43850 | 43750 | 101 |
| 339 | 20231201 | 141500 | 11110480250 | 43750 | 43850 | 43850 | 43750 | 497 |
| 340 | 20231201 | 141400 | 11088721700 | 43850 | 43800 | 43850 | 43800 | 239 |
| 341 | 20231201 | 141300 | 11078250750 | 43850 | 43850 | 43950 | 43850 | 357 |
| 342 | 20231201 | 141200 | 11062583800 | 43900 | 43900 | 43900 | 43850 | 188 |
| 343 | 20231201 | 141100 | 11054332250 | 43900 | 43900 | 43900 | 43850 | 284 |
| 344 | 20231201 | 141000 | 11041866350 | 43850 | 43800 | 43850 | 43800 | 216 |
| 345 | 20231201 | 140900 | 11032402500 | 43800 | 43850 | 43850 | 43800 | 229 |
| 346 | 20231201 | 140800 | 11022366600 | 43850 | 43850 | 43850 | 43800 | 144 |
| 347 | 20231201 | 140700 | 11016053950 | 43850 | 43800 | 43850 | 43800 | 191 |
| 348 | 20231201 | 140600 | 11007683200 | 43850 | 43800 | 43850 | 43750 | 255 |
| 349 | 20231201 | 140500 | 10996513300 | 43800 | 43900 | 43900 | 43800 | 528 |
| 350 | 20231201 | 140400 | 10973370400 | 43900 | 43850 | 43900 | 43850 | 100 |
| 351 | 20231201 | 140300 | 10968980650 | 43900 | 43850 | 43900 | 43800 | 113 |
| 352 | 20231201 | 140200 | 10964024750 | 43850 | 43850 | 43850 | 43800 | 385 |
| 353 | 20231201 | 140100 | 10947159150 | 43850 | 43800 | 43850 | 43800 | 265 |
| 354 | 20231201 | 140000 | 10935539200 | 43850 | 43850 | 43850 | 43850 | 79 |
| 355 | 20231201 | 135900 | 10932075050 | 43850 | 43850 | 43850 | 43800 | 235 |
| 356 | 20231201 | 135800 | 10921780000 | 43800 | 43950 | 43950 | 43800 | 1191 |
| 357 | 20231201 | 135700 | 10869589950 | 43850 | 43850 | 43900 | 43850 | 149 |
| 358 | 20231201 | 135600 | 10863052600 | 43850 | 43750 | 43850 | 43750 | 704 |
| 359 | 20231201 | 135500 | 10832203100 | 43800 | 43850 | 43850 | 43750 | 313 |
| 360 | 20231201 | 135400 | 10818491400 | 43850 | 43850 | 43900 | 43800 | 296 |
| 361 | 20231201 | 135300 | 10805516500 | 43850 | 43800 | 43850 | 43800 | 173 |
| 362 | 20231201 | 135200 | 10797937600 | 43800 | 43850 | 43850 | 43800 | 350 |
| 363 | 20231201 | 135100 | 10782599500 | 43850 | 43850 | 43900 | 43800 | 142 |
| 364 | 20231201 | 135000 | 10776373350 | 43850 | 43850 | 43850 | 43750 | 279 |
| 365 | 20231201 | 134900 | 10764155400 | 43850 | 43850 | 43850 | 43800 | 506 |
| 366 | 20231201 | 134800 | 10741987150 | 43850 | 43800 | 43900 | 43800 | 228 |
| 367 | 20231201 | 134700 | 10731996700 | 43750 | 43850 | 43850 | 43750 | 476 |
| 368 | 20231201 | 134600 | 10711144500 | 43850 | 43850 | 43850 | 43800 | 1993 |
| 369 | 20231201 | 134500 | 10623756600 | 43900 | 43900 | 43900 | 43850 | 193 |
| 370 | 20231201 | 134400 | 10615284700 | 43900 | 43900 | 43900 | 43900 | 14 |
| 371 | 20231201 | 134300 | 10614670100 | 43900 | 43900 | 43900 | 43850 | 596 |
| 372 | 20231201 | 134200 | 10588532800 | 43950 | 43850 | 43950 | 43850 | 283 |
| 373 | 20231201 | 134100 | 10576110450 | 43900 | 43900 | 43900 | 43900 | 1 |
| 374 | 20231201 | 134000 | 10576066550 | 43900 | 43900 | 43900 | 43850 | 164 |
| 375 | 20231201 | 133900 | 10568869450 | 43900 | 43950 | 43950 | 43900 | 921 |
| 376 | 20231201 | 133800 | 10528434900 | 43950 | 43900 | 43950 | 43900 | 163 |
| 377 | 20231201 | 133700 | 10521278950 | 43950 | 43850 | 43950 | 43850 | 288 |
| 378 | 20231201 | 133600 | 10508631100 | 43900 | 43950 | 43950 | 43900 | 593 |
| 379 | 20231201 | 133500 | 10482582100 | 44000 | 43950 | 44000 | 43950 | 40 |
| 380 | 20231201 | 133400 | 10480824050 | 44000 | 43950 | 44000 | 43950 | 188 |
| 381 | 20231201 | 133300 | 10472560050 | 44000 | 44000 | 44000 | 44000 | 123 |
| 382 | 20231201 | 133200 | 10467148050 | 44000 | 44000 | 44000 | 43950 | 134 |
| 383 | 20231201 | 133100 | 10461255200 | 44000 | 44000 | 44000 | 43950 | 72 |
| 384 | 20231201 | 133000 | 10458087650 | 44000 | 44000 | 44050 | 44000 | 514 |
| 385 | 20231201 | 132900 | 10435466900 | 44000 | 44050 | 44150 | 44000 | 483 |
| 386 | 20231201 | 132800 | 10414186550 | 44050 | 44050 | 44100 | 44050 | 295 |
| 387 | 20231201 | 132700 | 10401188750 | 44050 | 44100 | 44100 | 44050 | 258 |
| 388 | 20231201 | 132600 | 10389822000 | 44100 | 44150 | 44150 | 44050 | 332 |
| 389 | 20231201 | 132500 | 10375186900 | 44100 | 44100 | 44100 | 44050 | 210 |
| 390 | 20231201 | 132400 | 10365933450 | 44150 | 44100 | 44150 | 44100 | 228 |
| 391 | 20231201 | 132300 | 10355876050 | 44150 | 44100 | 44150 | 44050 | 164 |
| 392 | 20231201 | 132200 | 10348642300 | 44100 | 44100 | 44150 | 44050 | 359 |
| 393 | 20231201 | 132100 | 10332810200 | 44150 | 44100 | 44150 | 44050 | 170 |
| 394 | 20231201 | 132000 | 10325315600 | 44050 | 44100 | 44150 | 44050 | 242 |
| 395 | 20231201 | 131900 | 10314650200 | 44100 | 44100 | 44100 | 44000 | 287 |
| 396 | 20231201 | 131800 | 10302003000 | 44100 | 44100 | 44150 | 44050 | 282 |
| 397 | 20231201 | 131700 | 10289568500 | 44100 | 44100 | 44100 | 44050 | 293 |
| 398 | 20231201 | 131600 | 10276648700 | 44100 | 44100 | 44150 | 44050 | 121 |
| 399 | 20231201 | 131500 | 10271311600 | 44100 | 44050 | 44150 | 44050 | 592 |
| 400 | 20231201 | 131400 | 10245219400 | 44050 | 44100 | 44100 | 44000 | 724 |
| 401 | 20231201 | 131300 | 10213324650 | 44050 | 44050 | 44100 | 44050 | 275 |
| 402 | 20231201 | 131200 | 10201198900 | 44050 | 44050 | 44100 | 44000 | 488 |
| 403 | 20231201 | 131100 | 10179695400 | 44100 | 44100 | 44100 | 44000 | 195 |
| 404 | 20231201 | 131000 | 10171097800 | 44100 | 44100 | 44150 | 44000 | 980 |
| 405 | 20231201 | 130900 | 10127915350 | 44150 | 44100 | 44150 | 44100 | 382 |
| 406 | 20231201 | 130800 | 10111053850 | 44100 | 44050 | 44150 | 44050 | 1635 |
| 407 | 20231201 | 130700 | 10038993750 | 44000 | 44000 | 44000 | 43950 | 538 |
| 408 | 20231201 | 130600 | 10015322150 | 44000 | 43950 | 44000 | 43950 | 246 |
| 409 | 20231201 | 130500 | 10004506000 | 44000 | 43950 | 44000 | 43950 | 110 |
| 410 | 20231201 | 130400 | 9999668500 | 44000 | 43950 | 44000 | 43950 | 7 |
| 411 | 20231201 | 130300 | 9999360700 | 44000 | 43950 | 44000 | 43950 | 545 |
| 412 | 20231201 | 130200 | 9975380900 | 44000 | 44000 | 44000 | 43950 | 368 |
| 413 | 20231201 | 130100 | 9959196650 | 44000 | 44000 | 44000 | 43950 | 16 |
| 414 | 20231201 | 130000 | 9958492950 | 44000 | 44000 | 44000 | 44000 | 1 |
| 415 | 20231201 | 125900 | 9958448950 | 43950 | 43950 | 43950 | 43900 | 242 |
| 416 | 20231201 | 125800 | 9947813200 | 43950 | 43900 | 43950 | 43900 | 267 |
| 417 | 20231201 | 125700 | 9936089400 | 43950 | 43950 | 43950 | 43950 | 104 |
| 418 | 20231201 | 125600 | 9931518600 | 43950 | 43900 | 43950 | 43900 | 259 |
| 419 | 20231201 | 125500 | 9920140200 | 43900 | 43900 | 43900 | 43850 | 218 |
| 420 | 20231201 | 125400 | 9910571850 | 43900 | 43950 | 43950 | 43850 | 227 |
| 421 | 20231201 | 125300 | 9900610400 | 43900 | 43950 | 43950 | 43900 | 49 |
| 422 | 20231201 | 125200 | 9898459100 | 43900 | 43900 | 43900 | 43900 | 110 |
| 423 | 20231201 | 125100 | 9893630100 | 43900 | 43850 | 43900 | 43850 | 238 |
| 424 | 20231201 | 125000 | 9883190950 | 43950 | 43900 | 43950 | 43900 | 340 |
| 425 | 20231201 | 124900 | 9868257250 | 43900 | 43950 | 43950 | 43900 | 6 |
| 426 | 20231201 | 124800 | 9867993800 | 43900 | 43900 | 43900 | 43900 | 202 |
| 427 | 20231201 | 124700 | 9859126000 | 43900 | 43900 | 43900 | 43900 | 155 |
| 428 | 20231201 | 124600 | 9852321500 | 43900 | 43850 | 43900 | 43850 | 89 |
| 429 | 20231201 | 124500 | 9848415600 | 43850 | 43900 | 43900 | 43850 | 128 |
| 430 | 20231201 | 124400 | 9842797000 | 43850 | 43900 | 43900 | 43850 | 533 |
| 431 | 20231201 | 124300 | 9819399850 | 43950 | 43900 | 43950 | 43900 | 124 |
| 432 | 20231201 | 124200 | 9813951200 | 43900 | 43950 | 43950 | 43900 | 112 |
| 433 | 20231201 | 124100 | 9809029200 | 43900 | 43950 | 43950 | 43900 | 244 |
| 434 | 20231201 | 124000 | 9798315050 | 43900 | 43900 | 43950 | 43900 | 364 |
| 435 | 20231201 | 123900 | 9782335400 | 43900 | 43900 | 43950 | 43900 | 86 |
| 436 | 20231201 | 123800 | 9778559550 | 43950 | 43950 | 43950 | 43900 | 139 |
| 437 | 20231201 | 123700 | 9772453500 | 43900 | 43900 | 43900 | 43900 | 44 |
| 438 | 20231201 | 123600 | 9770521900 | 43950 | 43950 | 43950 | 43900 | 134 |
| 439 | 20231201 | 123500 | 9764633000 | 43900 | 43950 | 43950 | 43900 | 110 |
| 440 | 20231201 | 123400 | 9759799200 | 43950 | 43950 | 44000 | 43950 | 200 |
| 441 | 20231201 | 123300 | 9751006700 | 44000 | 44000 | 44000 | 43950 | 714 |
| 442 | 20231201 | 123200 | 9719619750 | 44000 | 43950 | 44000 | 43950 | 72 |
| 443 | 20231201 | 123100 | 9716452950 | 44000 | 44000 | 44000 | 43950 | 109 |
| 444 | 20231201 | 123000 | 9711657250 | 44000 | 44000 | 44000 | 43950 | 171 |
| 445 | 20231201 | 122900 | 9704133550 | 44000 | 43950 | 44000 | 43950 | 52 |
| 446 | 20231201 | 122800 | 9701846400 | 44000 | 44000 | 44000 | 43950 | 232 |
| 447 | 20231201 | 122700 | 9691638550 | 43950 | 43950 | 44000 | 43950 | 115 |
| 448 | 20231201 | 122600 | 9686579900 | 44000 | 43950 | 44000 | 43950 | 228 |
| 449 | 20231201 | 122500 | 9676559050 | 43950 | 43950 | 43950 | 43950 | 23 |
| 450 | 20231201 | 122400 | 9675548200 | 44000 | 44000 | 44000 | 43950 | 204 |
| 451 | 20231201 | 122300 | 9666573000 | 44000 | 43950 | 44000 | 43950 | 18 |
| 452 | 20231201 | 122200 | 9665781800 | 44000 | 43950 | 44000 | 43950 | 470 |
| 453 | 20231201 | 122100 | 9645124450 | 43950 | 44000 | 44000 | 43950 | 47 |
| 454 | 20231201 | 122000 | 9643058050 | 43950 | 43950 | 44000 | 43950 | 170 |
| 455 | 20231201 | 121900 | 9635584050 | 43950 | 43950 | 44000 | 43950 | 38 |
| 456 | 20231201 | 121800 | 9633913900 | 44000 | 44000 | 44000 | 43950 | 191 |
| 457 | 20231201 | 121700 | 9625517400 | 44000 | 43950 | 44000 | 43950 | 294 |
| 458 | 20231201 | 121600 | 9612589850 | 43950 | 43950 | 44000 | 43950 | 836 |
| 459 | 20231201 | 121500 | 9575847450 | 43950 | 43850 | 43950 | 43850 | 1213 |
| 460 | 20231201 | 121400 | 9522555300 | 43850 | 43850 | 43900 | 43850 | 69 |
| 461 | 20231201 | 121300 | 9519527350 | 43900 | 43850 | 43900 | 43850 | 91 |
| 462 | 20231201 | 121200 | 9515533150 | 43900 | 43800 | 43900 | 43800 | 82 |
| 463 | 20231201 | 121100 | 9511936800 | 43800 | 43850 | 43850 | 43750 | 474 |
| 464 | 20231201 | 121000 | 9491186350 | 43850 | 43800 | 43900 | 43800 | 216 |
| 465 | 20231201 | 120900 | 9481713600 | 43800 | 43800 | 43900 | 43800 | 510 |
| 466 | 20231201 | 120800 | 9459360000 | 43750 | 43800 | 43850 | 43750 | 147 |
| 467 | 20231201 | 120700 | 9452920550 | 43800 | 43800 | 43850 | 43800 | 706 |
| 468 | 20231201 | 120600 | 9421991400 | 43750 | 43700 | 43750 | 43700 | 650 |
| 469 | 20231201 | 120500 | 9393585350 | 43700 | 43700 | 43700 | 43700 | 208 |
| 470 | 20231201 | 120400 | 9384495750 | 43700 | 43650 | 43700 | 43650 | 17 |
| 471 | 20231201 | 120300 | 9383753050 | 43700 | 43650 | 43700 | 43650 | 59 |
| 472 | 20231201 | 120200 | 9381174900 | 43650 | 43650 | 43650 | 43650 | 15 |
| 473 | 20231201 | 120100 | 9380520150 | 43700 | 43650 | 43700 | 43650 | 41 |
| 474 | 20231201 | 120000 | 9378729000 | 43650 | 43650 | 43700 | 43600 | 693 |
| 475 | 20231201 | 115900 | 9348488500 | 43650 | 43650 | 43700 | 43600 | 1113 |
| 476 | 20231201 | 115800 | 9299886400 | 43650 | 43650 | 43650 | 43600 | 279 |
| 477 | 20231201 | 115700 | 9287709700 | 43600 | 43650 | 43650 | 43600 | 529 |
| 478 | 20231201 | 115600 | 9264621200 | 43650 | 43700 | 43700 | 43650 | 113 |
| 479 | 20231201 | 115500 | 9259686000 | 43650 | 43650 | 43700 | 43650 | 107 |
| 480 | 20231201 | 115400 | 9255015200 | 43650 | 43700 | 43700 | 43650 | 152 |
| 481 | 20231201 | 115300 | 9248378400 | 43650 | 43700 | 43700 | 43650 | 105 |
| 482 | 20231201 | 115200 | 9243792300 | 43600 | 43650 | 43700 | 43600 | 498 |
| 483 | 20231201 | 115100 | 9222056550 | 43650 | 43700 | 43700 | 43650 | 383 |
| 484 | 20231201 | 115000 | 9205337950 | 43650 | 43650 | 43700 | 43650 | 236 |
| 485 | 20231201 | 114900 | 9195026250 | 43700 | 43650 | 43700 | 43650 | 505 |
| 486 | 20231201 | 114800 | 9172980300 | 43650 | 43750 | 43750 | 43650 | 430 |
| 487 | 20231201 | 114700 | 9154173750 | 43700 | 43700 | 43700 | 43650 | 549 |
| 488 | 20231201 | 114600 | 9130183650 | 43700 | 43700 | 43700 | 43650 | 216 |
| 489 | 20231201 | 114500 | 9120747350 | 43650 | 43650 | 43700 | 43650 | 80 |
| 490 | 20231201 | 114400 | 9117252750 | 43650 | 43700 | 43700 | 43650 | 97 |
| 491 | 20231201 | 114300 | 9113016500 | 43700 | 43700 | 43700 | 43650 | 171 |
| 492 | 20231201 | 114200 | 9105545500 | 43700 | 43700 | 43700 | 43650 | 230 |
| 493 | 20231201 | 114100 | 9095497150 | 43700 | 43700 | 43700 | 43650 | 199 |
| 494 | 20231201 | 114000 | 9086802250 | 43700 | 43650 | 43700 | 43650 | 170 |
| 495 | 20231201 | 113900 | 9079374850 | 43700 | 43650 | 43700 | 43650 | 129 |
| 496 | 20231201 | 113800 | 9073740550 | 43650 | 43700 | 43700 | 43650 | 458 |
| 497 | 20231201 | 113700 | 9053734300 | 43750 | 43700 | 43750 | 43700 | 295 |
| 498 | 20231201 | 113600 | 9040840950 | 43700 | 43750 | 43800 | 43700 | 56 |
| 499 | 20231201 | 113500 | 9038391850 | 43750 | 43750 | 43750 | 43700 | 384 |
| 500 | 20231201 | 113400 | 9021593600 | 43700 | 43650 | 43750 | 43650 | 932 |
| 501 | 20231201 | 113300 | 8980859800 | 43650 | 43700 | 43700 | 43650 | 325 |
| 502 | 20231201 | 113200 | 8966663200 | 43700 | 43650 | 43700 | 43650 | 104 |
| 503 | 20231201 | 113100 | 8962120700 | 43650 | 43650 | 43700 | 43650 | 163 |
| 504 | 20231201 | 113000 | 8955004500 | 43700 | 43650 | 43700 | 43650 | 30 |
| 505 | 20231201 | 112900 | 8953694900 | 43650 | 43650 | 43700 | 43650 | 146 |
| 506 | 20231201 | 112800 | 8947316650 | 43700 | 43700 | 43700 | 43650 | 240 |
| 507 | 20231201 | 112700 | 8936832050 | 43650 | 43650 | 43700 | 43650 | 733 |
| 508 | 20231201 | 112600 | 8904833700 | 43650 | 43650 | 43700 | 43650 | 140 |
| 509 | 20231201 | 112500 | 8898720750 | 43700 | 43700 | 43700 | 43650 | 258 |
| 510 | 20231201 | 112400 | 8887447850 | 43650 | 43700 | 43700 | 43650 | 597 |
| 511 | 20231201 | 112300 | 8861370800 | 43750 | 43700 | 43750 | 43700 | 262 |
| 512 | 20231201 | 112200 | 8849917150 | 43750 | 43800 | 43800 | 43750 | 765 |
| 513 | 20231201 | 112100 | 8816439900 | 43750 | 43800 | 43800 | 43750 | 262 |
| 514 | 20231201 | 112000 | 8804974950 | 43800 | 43800 | 43800 | 43750 | 182 |
| 515 | 20231201 | 111900 | 8797011650 | 43750 | 43750 | 43800 | 43750 | 206 |
| 516 | 20231201 | 111800 | 8787996000 | 43750 | 43700 | 43800 | 43700 | 236 |
| 517 | 20231201 | 111700 | 8777673050 | 43700 | 43750 | 43800 | 43700 | 213 |
| 518 | 20231201 | 111600 | 8768354600 | 43700 | 43650 | 43750 | 43650 | 1212 |
| 519 | 20231201 | 111500 | 8715408600 | 43650 | 43700 | 43700 | 43650 | 158 |
| 520 | 20231201 | 111400 | 8708507900 | 43650 | 43650 | 43700 | 43650 | 206 |
| 521 | 20231201 | 111300 | 8699511000 | 43650 | 43750 | 43750 | 43650 | 176 |
| 522 | 20231201 | 111200 | 8691822750 | 43700 | 43700 | 43750 | 43700 | 453 |
| 523 | 20231201 | 111100 | 8672026200 | 43700 | 43700 | 43750 | 43700 | 179 |
| 524 | 20231201 | 111000 | 8664201000 | 43700 | 43700 | 43750 | 43700 | 351 |
| 525 | 20231201 | 110900 | 8648856600 | 43700 | 43750 | 43750 | 43700 | 347 |
| 526 | 20231201 | 110800 | 8633687700 | 43750 | 43700 | 43750 | 43700 | 449 |
| 527 | 20231201 | 110700 | 8614056650 | 43700 | 43700 | 43750 | 43700 | 122 |
| 528 | 20231201 | 110600 | 8608725000 | 43700 | 43700 | 43750 | 43700 | 275 |
| 529 | 20231201 | 110500 | 8596705800 | 43700 | 43700 | 43750 | 43650 | 782 |
| 530 | 20231201 | 110400 | 8562534850 | 43750 | 43650 | 43750 | 43600 | 556 |
| 531 | 20231201 | 110300 | 8538250700 | 43600 | 43600 | 43650 | 43550 | 1579 |
| 532 | 20231201 | 110200 | 8469398900 | 43600 | 43650 | 43700 | 43600 | 814 |
| 533 | 20231201 | 110100 | 8433866450 | 43650 | 43700 | 43750 | 43650 | 737 |
| 534 | 20231201 | 110000 | 8401660600 | 43700 | 43750 | 43750 | 43700 | 400 |
| 535 | 20231201 | 105900 | 8384179100 | 43750 | 44000 | 44000 | 43700 | 2134 |
| 536 | 20231201 | 105800 | 8290663950 | 44000 | 43900 | 44000 | 43900 | 230 |
| 537 | 20231201 | 105700 | 8280558100 | 44000 | 43900 | 44000 | 43900 | 370 |
| 538 | 20231201 | 105600 | 8264298300 | 43900 | 43850 | 43950 | 43850 | 150 |
| 539 | 20231201 | 105500 | 8257708500 | 43900 | 43800 | 43900 | 43800 | 1039 |
| 540 | 20231201 | 105400 | 8212142750 | 43800 | 43850 | 43850 | 43800 | 1158 |
| 541 | 20231201 | 105300 | 8161401150 | 43800 | 43850 | 43850 | 43800 | 311 |
| 542 | 20231201 | 105200 | 8147778500 | 43800 | 43850 | 43850 | 43800 | 1104 |
| 543 | 20231201 | 105100 | 8099421150 | 43850 | 43950 | 43950 | 43800 | 1661 |
| 544 | 20231201 | 105000 | 8026588050 | 44000 | 44050 | 44100 | 44000 | 3567 |
| 545 | 20231201 | 104900 | 7869606900 | 44000 | 44250 | 44250 | 44000 | 4551 |
| 546 | 20231201 | 104800 | 7668941900 | 44200 | 44300 | 44300 | 44200 | 323 |
| 547 | 20231201 | 104700 | 7654651550 | 44250 | 44200 | 44250 | 44200 | 378 |
| 548 | 20231201 | 104600 | 7637939750 | 44200 | 44250 | 44300 | 44200 | 518 |
| 549 | 20231201 | 104500 | 7615017600 | 44250 | 44250 | 44300 | 44200 | 933 |
| 550 | 20231201 | 104400 | 7573735150 | 44250 | 44250 | 44300 | 44250 | 83 |
| 551 | 20231201 | 104300 | 7570060800 | 44300 | 44300 | 44300 | 44200 | 904 |
| 552 | 20231201 | 104200 | 7530059000 | 44300 | 44400 | 44400 | 44300 | 2544 |
| 553 | 20231201 | 104100 | 7417229500 | 44400 | 44400 | 44450 | 44400 | 232 |
| 554 | 20231201 | 104000 | 7406926750 | 44400 | 44450 | 44500 | 44400 | 1720 |
| 555 | 20231201 | 103900 | 7330509950 | 44500 | 44550 | 44550 | 44450 | 1056 |
| 556 | 20231201 | 103800 | 7283510600 | 44550 | 44600 | 44600 | 44550 | 380 |
| 557 | 20231201 | 103700 | 7266578300 | 44650 | 44500 | 44650 | 44500 | 880 |
| 558 | 20231201 | 103600 | 7227370850 | 44550 | 44500 | 44550 | 44500 | 120 |
| 559 | 20231201 | 103500 | 7222026350 | 44500 | 44600 | 44650 | 44500 | 882 |
| 560 | 20231201 | 103400 | 7182723150 | 44600 | 44600 | 44650 | 44600 | 472 |
| 561 | 20231201 | 103300 | 7161671700 | 44600 | 44600 | 44650 | 44550 | 880 |
| 562 | 20231201 | 103200 | 7122432400 | 44600 | 44650 | 44650 | 44600 | 1239 |
| 563 | 20231201 | 103100 | 7067132900 | 44650 | 44650 | 44700 | 44650 | 123 |
| 564 | 20231201 | 103000 | 7061636800 | 44650 | 44650 | 44700 | 44650 | 339 |
| 565 | 20231201 | 102900 | 7046497800 | 44650 | 44700 | 44700 | 44650 | 324 |
| 566 | 20231201 | 102800 | 7032016050 | 44650 | 44750 | 44750 | 44650 | 379 |
| 567 | 20231201 | 102700 | 7015073300 | 44700 | 44700 | 44750 | 44650 | 98 |
| 568 | 20231201 | 102600 | 7010692550 | 44650 | 44700 | 44700 | 44650 | 770 |
| 569 | 20231201 | 102500 | 6976283050 | 44700 | 44700 | 44750 | 44650 | 367 |
| 570 | 20231201 | 102400 | 6959877450 | 44700 | 44650 | 44700 | 44650 | 349 |
| 571 | 20231201 | 102300 | 6944286450 | 44650 | 44750 | 44750 | 44650 | 2366 |
| 572 | 20231201 | 102200 | 6838558950 | 44700 | 44800 | 44850 | 44700 | 1423 |
| 573 | 20231201 | 102100 | 6774882850 | 44800 | 44900 | 44950 | 44750 | 3267 |
| 574 | 20231201 | 102000 | 6628387650 | 44900 | 44850 | 44950 | 44850 | 1319 |
| 575 | 20231201 | 101900 | 6569173000 | 44900 | 44850 | 44900 | 44800 | 674 |
| 576 | 20231201 | 101800 | 6538943400 | 44850 | 44850 | 44900 | 44850 | 531 |
| 577 | 20231201 | 101700 | 6515106400 | 44850 | 44850 | 44900 | 44850 | 421 |
| 578 | 20231201 | 101600 | 6496214800 | 44850 | 44900 | 44900 | 44850 | 703 |
| 579 | 20231201 | 101500 | 6464668000 | 44900 | 44850 | 44900 | 44850 | 251 |
| 580 | 20231201 | 101400 | 6453401650 | 44900 | 44850 | 44900 | 44800 | 334 |
| 581 | 20231201 | 101300 | 6438410400 | 44900 | 44850 | 44900 | 44800 | 486 |
| 582 | 20231201 | 101200 | 6416609800 | 44900 | 44800 | 44900 | 44800 | 1627 |
| 583 | 20231201 | 101100 | 6343618350 | 44850 | 44750 | 44850 | 44750 | 1571 |
| 584 | 20231201 | 101000 | 6273228800 | 44750 | 44800 | 44800 | 44750 | 705 |
| 585 | 20231201 | 100900 | 6241670550 | 44750 | 44800 | 44800 | 44750 | 1193 |
| 586 | 20231201 | 100800 | 6188267650 | 44750 | 44700 | 44800 | 44700 | 1730 |
| 587 | 20231201 | 100700 | 6110875950 | 44700 | 44650 | 44700 | 44600 | 1492 |
| 588 | 20231201 | 100600 | 6044242050 | 44600 | 44450 | 44600 | 44450 | 1957 |
| 589 | 20231201 | 100500 | 5957065000 | 44500 | 44400 | 44500 | 44400 | 224 |
| 590 | 20231201 | 100400 | 5947105750 | 44400 | 44450 | 44450 | 44400 | 549 |
| 591 | 20231201 | 100300 | 5922705200 | 44500 | 44500 | 44500 | 44450 | 100 |
| 592 | 20231201 | 100200 | 5918259200 | 44450 | 44400 | 44500 | 44400 | 208 |
| 593 | 20231201 | 100100 | 5909015850 | 44450 | 44450 | 44450 | 44400 | 311 |
| 594 | 20231201 | 100000 | 5895192050 | 44450 | 44450 | 44450 | 44400 | 637 |
| 595 | 20231201 | 095900 | 5866882700 | 44450 | 44400 | 44450 | 44350 | 694 |
| 596 | 20231201 | 095800 | 5836075400 | 44400 | 44400 | 44450 | 44350 | 616 |
| 597 | 20231201 | 095700 | 5808721400 | 44400 | 44450 | 44450 | 44350 | 387 |
| 598 | 20231201 | 095600 | 5791538600 | 44450 | 44450 | 44450 | 44400 | 232 |
| 599 | 20231201 | 095500 | 5781233150 | 44400 | 44400 | 44450 | 44350 | 378 |
| 600 | 20231201 | 095400 | 5764448250 | 44400 | 44350 | 44400 | 44300 | 333 |
| 601 | 20231201 | 095300 | 5749673550 | 44300 | 44400 | 44450 | 44300 | 817 |
| 602 | 20231201 | 095200 | 5713423850 | 44400 | 44650 | 44650 | 44400 | 4343 |
| 603 | 20231201 | 095100 | 5520146750 | 44650 | 44600 | 44650 | 44600 | 409 |
| 604 | 20231201 | 095000 | 5501903700 | 44600 | 44550 | 44600 | 44550 | 428 |
| 605 | 20231201 | 094900 | 5482826400 | 44550 | 44650 | 44700 | 44550 | 1807 |
| 606 | 20231201 | 094800 | 5402177550 | 44650 | 44850 | 44850 | 44650 | 1715 |
| 607 | 20231201 | 094700 | 5325479650 | 44800 | 44800 | 44850 | 44750 | 468 |
| 608 | 20231201 | 094600 | 5304498950 | 44800 | 44850 | 44850 | 44750 | 2176 |
| 609 | 20231201 | 094500 | 5206991850 | 44900 | 44900 | 44900 | 44850 | 398 |
| 610 | 20231201 | 094400 | 5189136750 | 44900 | 45000 | 45000 | 44850 | 976 |
| 611 | 20231201 | 094300 | 5145273200 | 44950 | 44750 | 45000 | 44700 | 12118 |
| 612 | 20231201 | 094200 | 4601332800 | 44750 | 44750 | 44800 | 44750 | 818 |
| 613 | 20231201 | 094100 | 4564721500 | 44750 | 44700 | 44850 | 44700 | 4002 |
| 614 | 20231201 | 094000 | 4385535400 | 44650 | 44650 | 44700 | 44650 | 2307 |
| 615 | 20231201 | 093900 | 4282432200 | 44650 | 44550 | 44700 | 44500 | 2080 |
| 616 | 20231201 | 093800 | 4189673600 | 44550 | 44400 | 44550 | 44400 | 621 |
| 617 | 20231201 | 093700 | 4162035700 | 44400 | 44400 | 44500 | 44400 | 1851 |
| 618 | 20231201 | 093600 | 4079756650 | 44400 | 44450 | 44500 | 44400 | 803 |
| 619 | 20231201 | 093500 | 4044062850 | 44450 | 44450 | 44500 | 44450 | 436 |
| 620 | 20231201 | 093400 | 4024679850 | 44500 | 44450 | 44500 | 44400 | 1594 |
| 621 | 20231201 | 093300 | 3953817650 | 44450 | 44550 | 44600 | 44450 | 2488 |
| 622 | 20231201 | 093200 | 3843062550 | 44550 | 44600 | 44650 | 44500 | 2380 |
| 623 | 20231201 | 093100 | 3736974950 | 44600 | 44500 | 44750 | 44500 | 2902 |
| 624 | 20231201 | 093000 | 3607405450 | 44500 | 44650 | 44650 | 44500 | 3393 |
| 625 | 20231201 | 092900 | 3456205800 | 44650 | 44550 | 44650 | 44350 | 4818 |
| 626 | 20231201 | 092800 | 3241544450 | 44550 | 44300 | 44550 | 44250 | 7130 |
| 627 | 20231201 | 092700 | 2924446600 | 44300 | 44300 | 44300 | 44250 | 823 |
| 628 | 20231201 | 092600 | 2887995050 | 44300 | 44350 | 44350 | 44250 | 1114 |
| 629 | 20231201 | 092500 | 2838623550 | 44300 | 44300 | 44350 | 44200 | 2200 |
| 630 | 20231201 | 092400 | 2741209800 | 44250 | 44300 | 44350 | 44250 | 1016 |
| 631 | 20231201 | 092300 | 2696199350 | 44300 | 44300 | 44400 | 44250 | 4266 |
| 632 | 20231201 | 092200 | 2507152250 | 44300 | 44000 | 44300 | 43950 | 2875 |
| 633 | 20231201 | 092100 | 2380372550 | 43950 | 43900 | 43950 | 43850 | 881 |
| 634 | 20231201 | 092000 | 2341710250 | 43850 | 43950 | 43950 | 43850 | 382 |
| 635 | 20231201 | 091900 | 2324945550 | 43950 | 43950 | 44000 | 43950 | 1148 |
| 636 | 20231201 | 091800 | 2274476500 | 44000 | 43800 | 44000 | 43800 | 1154 |
| 637 | 20231201 | 091700 | 2223780350 | 43800 | 43950 | 44000 | 43800 | 1485 |
| 638 | 20231201 | 091600 | 2158657450 | 43950 | 44200 | 44200 | 43900 | 4201 |
| 639 | 20231201 | 091500 | 1973667100 | 44250 | 44400 | 44400 | 44200 | 2618 |
| 640 | 20231201 | 091400 | 1857694800 | 44400 | 44300 | 44450 | 44250 | 1502 |
| 641 | 20231201 | 091300 | 1791059000 | 44250 | 44300 | 44500 | 44200 | 9041 |
| 642 | 20231201 | 091200 | 1390490600 | 44300 | 44150 | 44300 | 44100 | 5137 |
| 643 | 20231201 | 091100 | 1163322900 | 44150 | 43850 | 44150 | 43850 | 4745 |
| 644 | 20231201 | 091000 | 954592250 | 43900 | 43800 | 43900 | 43750 | 1319 |
| 645 | 20231201 | 090900 | 896797350 | 43800 | 43600 | 43800 | 43600 | 1959 |
| 646 | 20231201 | 090800 | 811153300 | 43600 | 43700 | 43700 | 43600 | 550 |
| 647 | 20231201 | 090700 | 787148100 | 43650 | 43750 | 43750 | 43650 | 1823 |
| 648 | 20231201 | 090600 | 707500550 | 43700 | 43600 | 43750 | 43600 | 1151 |
| 649 | 20231201 | 090500 | 657215150 | 43600 | 43650 | 43650 | 43450 | 4194 |
| 650 | 20231201 | 090400 | 474375800 | 43650 | 43150 | 43650 | 43150 | 783 |
| 651 | 20231201 | 090300 | 440394600 | 43150 | 43050 | 43350 | 43000 | 1018 |
| 652 | 20231201 | 090200 | 396427550 | 43000 | 43300 | 43300 | 42950 | 2439 |
| 653 | 20231201 | 090100 | 291272850 | 43250 | 43100 | 43250 | 43050 | 2050 |
| 654 | 20231201 | 090000 | 202807150 | 43150 | 43300 | 43300 | 43000 | 4664 |