36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 202400 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 1809 |
| 3 | 20231201 | 202300 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 4 | 20231201 | 202200 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 5 | 20231201 | 202100 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 6 | 20231201 | 202000 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 7 | 20231201 | 201900 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 8 | 20231201 | 201800 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 9 | 20231201 | 201700 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 10 | 20231201 | 201600 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 11 | 20231201 | 201500 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 12 | 20231201 | 201400 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 13 | 20231201 | 201300 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 14 | 20231201 | 201200 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 15 | 20231201 | 201100 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 16 | 20231201 | 201000 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 17 | 20231201 | 200900 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 18 | 20231201 | 200800 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 19 | 20231201 | 200700 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 20 | 20231201 | 200600 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 21 | 20231201 | 200500 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 22 | 20231201 | 200400 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 23 | 20231201 | 200300 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 24 | 20231201 | 200200 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 25 | 20231201 | 200100 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 26 | 20231201 | 200000 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 27 | 20231201 | 195900 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 28 | 20231201 | 195800 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 29 | 20231201 | 195700 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 30 | 20231201 | 195600 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 31 | 20231201 | 195500 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 32 | 20231201 | 195400 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 1809 |
| 33 | 20231201 | 195300 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 34 | 20231201 | 195200 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 35 | 20231201 | 195100 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 36 | 20231201 | 195000 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 37 | 20231201 | 194900 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 38 | 20231201 | 194800 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 39 | 20231201 | 194700 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 40 | 20231201 | 194600 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 41 | 20231201 | 194500 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 42 | 20231201 | 194400 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 43 | 20231201 | 194300 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 44 | 20231201 | 194200 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 45 | 20231201 | 194100 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 46 | 20231201 | 194000 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 47 | 20231201 | 193900 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 48 | 20231201 | 193800 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 49 | 20231201 | 193700 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 50 | 20231201 | 193600 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 51 | 20231201 | 193500 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 52 | 20231201 | 193400 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 53 | 20231201 | 193300 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 54 | 20231201 | 193200 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 55 | 20231201 | 193100 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 56 | 20231201 | 193000 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 57 | 20231201 | 192900 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 58 | 20231201 | 192800 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 59 | 20231201 | 192700 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 60 | 20231201 | 192600 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 61 | 20231201 | 192500 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 62 | 20231201 | 192400 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 1809 |
| 63 | 20231201 | 192300 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 64 | 20231201 | 192200 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 65 | 20231201 | 192100 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 66 | 20231201 | 192000 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 67 | 20231201 | 191900 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 68 | 20231201 | 191800 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 69 | 20231201 | 191700 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 70 | 20231201 | 191600 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 71 | 20231201 | 191500 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 72 | 20231201 | 191400 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 73 | 20231201 | 191300 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 74 | 20231201 | 191200 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 75 | 20231201 | 191100 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 76 | 20231201 | 191000 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 77 | 20231201 | 190900 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 78 | 20231201 | 190800 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 79 | 20231201 | 190700 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 80 | 20231201 | 190600 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 81 | 20231201 | 190500 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 82 | 20231201 | 190400 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 83 | 20231201 | 190300 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 84 | 20231201 | 190200 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 85 | 20231201 | 190100 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 86 | 20231201 | 190000 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 87 | 20231201 | 185900 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 88 | 20231201 | 185800 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 89 | 20231201 | 185700 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 90 | 20231201 | 185600 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 91 | 20231201 | 185500 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 92 | 20231201 | 185400 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 1809 |
| 93 | 20231201 | 185300 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 94 | 20231201 | 185200 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 95 | 20231201 | 185100 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 96 | 20231201 | 185000 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 97 | 20231201 | 184900 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 98 | 20231201 | 184800 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 99 | 20231201 | 184700 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 100 | 20231201 | 184600 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 101 | 20231201 | 184500 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 102 | 20231201 | 184400 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 103 | 20231201 | 184300 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 104 | 20231201 | 184200 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 105 | 20231201 | 184100 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 106 | 20231201 | 184000 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 107 | 20231201 | 183900 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 108 | 20231201 | 183800 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 109 | 20231201 | 183700 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 110 | 20231201 | 183600 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 111 | 20231201 | 183500 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 112 | 20231201 | 183400 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 113 | 20231201 | 183300 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 114 | 20231201 | 183200 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 115 | 20231201 | 183100 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 116 | 20231201 | 183000 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 117 | 20231201 | 182900 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 118 | 20231201 | 182800 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 119 | 20231201 | 182700 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 120 | 20231201 | 182600 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 121 | 20231201 | 182500 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 122 | 20231201 | 182400 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 1809 |
| 123 | 20231201 | 182300 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 124 | 20231201 | 182200 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 125 | 20231201 | 182100 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 126 | 20231201 | 182000 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 127 | 20231201 | 181900 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 128 | 20231201 | 181800 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 129 | 20231201 | 181700 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 130 | 20231201 | 181600 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 131 | 20231201 | 181500 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 132 | 20231201 | 181400 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 133 | 20231201 | 181300 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 134 | 20231201 | 181200 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 135 | 20231201 | 181100 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 136 | 20231201 | 181000 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 137 | 20231201 | 180900 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 138 | 20231201 | 180800 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 139 | 20231201 | 180700 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 140 | 20231201 | 180600 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 141 | 20231201 | 180500 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 142 | 20231201 | 180400 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 143 | 20231201 | 180300 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 144 | 20231201 | 180200 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 145 | 20231201 | 180100 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 146 | 20231201 | 180000 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 147 | 20231201 | 175900 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 148 | 20231201 | 175800 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 149 | 20231201 | 175700 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 150 | 20231201 | 175600 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 151 | 20231201 | 175500 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 152 | 20231201 | 175400 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 1809 |
| 153 | 20231201 | 175300 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 154 | 20231201 | 175200 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 155 | 20231201 | 175100 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 156 | 20231201 | 175000 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 157 | 20231201 | 174900 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 158 | 20231201 | 174800 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 159 | 20231201 | 174700 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 160 | 20231201 | 174600 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 161 | 20231201 | 174500 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 162 | 20231201 | 174400 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 163 | 20231201 | 174300 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 164 | 20231201 | 174200 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 165 | 20231201 | 174100 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 166 | 20231201 | 174000 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 167 | 20231201 | 173900 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 168 | 20231201 | 173800 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 169 | 20231201 | 173700 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 170 | 20231201 | 173600 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 171 | 20231201 | 173500 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 172 | 20231201 | 173400 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 173 | 20231201 | 173300 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 174 | 20231201 | 173200 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 175 | 20231201 | 173100 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 176 | 20231201 | 173000 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 177 | 20231201 | 172900 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 178 | 20231201 | 172800 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 179 | 20231201 | 172700 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 180 | 20231201 | 172600 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 181 | 20231201 | 172500 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 182 | 20231201 | 172400 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 1809 |
| 183 | 20231201 | 172300 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 184 | 20231201 | 172200 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 185 | 20231201 | 172100 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 186 | 20231201 | 172000 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 187 | 20231201 | 171900 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 188 | 20231201 | 171800 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 189 | 20231201 | 171700 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 190 | 20231201 | 171600 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 191 | 20231201 | 171500 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 192 | 20231201 | 171400 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 193 | 20231201 | 171300 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 194 | 20231201 | 171200 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 195 | 20231201 | 171100 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 196 | 20231201 | 171000 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 197 | 20231201 | 170900 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 198 | 20231201 | 170800 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 199 | 20231201 | 170700 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 200 | 20231201 | 170600 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 201 | 20231201 | 170500 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 202 | 20231201 | 170400 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 203 | 20231201 | 170300 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 204 | 20231201 | 170200 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 205 | 20231201 | 170100 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 206 | 20231201 | 170000 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 207 | 20231201 | 165900 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 208 | 20231201 | 165800 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 209 | 20231201 | 165700 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 210 | 20231201 | 165600 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 211 | 20231201 | 165500 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 212 | 20231201 | 165400 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 1809 |
| 213 | 20231201 | 165300 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 214 | 20231201 | 165200 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 215 | 20231201 | 165100 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 216 | 20231201 | 165000 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 217 | 20231201 | 164900 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 218 | 20231201 | 164800 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 219 | 20231201 | 164700 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 220 | 20231201 | 164600 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 221 | 20231201 | 164500 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 222 | 20231201 | 164400 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 223 | 20231201 | 164300 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 224 | 20231201 | 164200 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 225 | 20231201 | 164100 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 226 | 20231201 | 164000 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 227 | 20231201 | 163900 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 228 | 20231201 | 163800 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 229 | 20231201 | 163700 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 230 | 20231201 | 163600 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 231 | 20231201 | 163500 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 232 | 20231201 | 163400 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 233 | 20231201 | 163300 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 234 | 20231201 | 163200 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 235 | 20231201 | 163100 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 236 | 20231201 | 163000 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 237 | 20231201 | 162900 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 238 | 20231201 | 162800 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 239 | 20231201 | 162700 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 240 | 20231201 | 162600 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 241 | 20231201 | 162500 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 242 | 20231201 | 162400 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 1809 |
| 243 | 20231201 | 162300 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 244 | 20231201 | 162200 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 245 | 20231201 | 162100 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 246 | 20231201 | 162000 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 247 | 20231201 | 161900 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 248 | 20231201 | 161800 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 249 | 20231201 | 161700 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 250 | 20231201 | 161600 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 251 | 20231201 | 161500 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 252 | 20231201 | 161400 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 253 | 20231201 | 161300 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 254 | 20231201 | 161200 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 255 | 20231201 | 161100 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 256 | 20231201 | 161000 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 257 | 20231201 | 160900 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 258 | 20231201 | 160800 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 259 | 20231201 | 160700 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 260 | 20231201 | 160600 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 261 | 20231201 | 160500 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 262 | 20231201 | 160400 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 263 | 20231201 | 160300 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 264 | 20231201 | 160200 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 265 | 20231201 | 160100 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 266 | 20231201 | 160000 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 267 | 20231201 | 155900 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 268 | 20231201 | 155800 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 269 | 20231201 | 155700 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 270 | 20231201 | 155600 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 271 | 20231201 | 155500 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 272 | 20231201 | 155400 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 1809 |
| 273 | 20231201 | 155300 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 274 | 20231201 | 155200 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 275 | 20231201 | 155100 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 276 | 20231201 | 155000 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 277 | 20231201 | 154900 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 278 | 20231201 | 154800 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 279 | 20231201 | 154700 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 280 | 20231201 | 154600 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 281 | 20231201 | 154500 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 282 | 20231201 | 154400 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 283 | 20231201 | 154300 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 284 | 20231201 | 154200 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 285 | 20231201 | 154100 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 286 | 20231201 | 154000 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 287 | 20231201 | 153900 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 288 | 20231201 | 153800 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 289 | 20231201 | 153700 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 290 | 20231201 | 153600 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 291 | 20231201 | 153500 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 292 | 20231201 | 153400 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 293 | 20231201 | 153300 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 294 | 20231201 | 153200 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 295 | 20231201 | 153100 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 0 |
| 296 | 20231201 | 153000 | 6853077500 | 45050 | 45050 | 45050 | 45050 | 1809 |
| 297 | 20231201 | 152900 | 6771582050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 298 | 20231201 | 152800 | 6771582050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 299 | 20231201 | 152700 | 6771582050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 300 | 20231201 | 152600 | 6771582050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 301 | 20231201 | 152500 | 6771582050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 302 | 20231201 | 152400 | 6771582050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 303 | 20231201 | 152300 | 6771582050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 304 | 20231201 | 152200 | 6771582050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 305 | 20231201 | 152100 | 6771582050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 306 | 20231201 | 152000 | 6771582050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 307 | 20231201 | 151900 | 6771582050 | 45050 | 45050 | 45050 | 45000 | 825 |
| 308 | 20231201 | 151800 | 6734422800 | 45100 | 45100 | 45100 | 45050 | 449 |
| 309 | 20231201 | 151700 | 6714178600 | 45050 | 45100 | 45100 | 45050 | 152 |
| 310 | 20231201 | 151600 | 6707323550 | 45050 | 45100 | 45100 | 45050 | 363 |
| 311 | 20231201 | 151500 | 6690953900 | 45100 | 45100 | 45100 | 45050 | 99 |
| 312 | 20231201 | 151400 | 6686489850 | 45100 | 45050 | 45100 | 45050 | 98 |
| 313 | 20231201 | 151300 | 6682070950 | 45050 | 45100 | 45100 | 45050 | 206 |
| 314 | 20231201 | 151200 | 6672785750 | 45050 | 45050 | 45050 | 45050 | 149 |
| 315 | 20231201 | 151100 | 6666073300 | 45050 | 45000 | 45050 | 45000 | 419 |
| 316 | 20231201 | 151000 | 6647202350 | 45050 | 45000 | 45050 | 45000 | 559 |
| 317 | 20231201 | 150900 | 6622041100 | 45050 | 45050 | 45100 | 45050 | 213 |
| 318 | 20231201 | 150800 | 6612440350 | 45050 | 44950 | 45100 | 44950 | 2981 |
| 319 | 20231201 | 150700 | 6478265800 | 44950 | 45000 | 45000 | 44950 | 205 |
| 320 | 20231201 | 150600 | 6469045350 | 44950 | 44950 | 45000 | 44950 | 373 |
| 321 | 20231201 | 150500 | 6452265400 | 44950 | 44950 | 45000 | 44950 | 285 |
| 322 | 20231201 | 150400 | 6439452150 | 44950 | 45000 | 45000 | 44950 | 406 |
| 323 | 20231201 | 150300 | 6421187350 | 44950 | 44950 | 45000 | 44950 | 1024 |
| 324 | 20231201 | 150200 | 6375155550 | 44950 | 45000 | 45000 | 44950 | 195 |
| 325 | 20231201 | 150100 | 6366384650 | 44950 | 44950 | 45000 | 44950 | 206 |
| 326 | 20231201 | 150000 | 6357122450 | 44950 | 44950 | 45000 | 44950 | 282 |
| 327 | 20231201 | 145900 | 6344443450 | 44950 | 45000 | 45050 | 44950 | 430 |
| 328 | 20231201 | 145800 | 6325086500 | 44950 | 45000 | 45000 | 44950 | 317 |
| 329 | 20231201 | 145700 | 6310832500 | 45000 | 44850 | 45000 | 44850 | 2962 |
| 330 | 20231201 | 145600 | 6177623550 | 44850 | 44850 | 44900 | 44850 | 317 |
| 331 | 20231201 | 145500 | 6163403100 | 44850 | 44850 | 44900 | 44850 | 438 |
| 332 | 20231201 | 145400 | 6143753650 | 44850 | 44850 | 44900 | 44850 | 123 |
| 333 | 20231201 | 145300 | 6138234600 | 44850 | 44900 | 44900 | 44850 | 329 |
| 334 | 20231201 | 145200 | 6123473900 | 44900 | 44850 | 44900 | 44850 | 416 |
| 335 | 20231201 | 145100 | 6104806550 | 44900 | 44900 | 44950 | 44850 | 247 |
| 336 | 20231201 | 145000 | 6093717600 | 44850 | 44850 | 44950 | 44850 | 293 |
| 337 | 20231201 | 144900 | 6080568600 | 44900 | 44900 | 44900 | 44850 | 486 |
| 338 | 20231201 | 144800 | 6058760850 | 44900 | 45000 | 45000 | 44900 | 927 |
| 339 | 20231201 | 144700 | 6017098100 | 44950 | 44950 | 45000 | 44950 | 241 |
| 340 | 20231201 | 144600 | 6006262650 | 44950 | 44950 | 45000 | 44900 | 306 |
| 341 | 20231201 | 144500 | 5992506800 | 44950 | 44950 | 45000 | 44950 | 119 |
| 342 | 20231201 | 144400 | 5987155250 | 44950 | 44950 | 45000 | 44900 | 476 |
| 343 | 20231201 | 144300 | 5965751700 | 44950 | 44950 | 45000 | 44950 | 331 |
| 344 | 20231201 | 144200 | 5950870750 | 44950 | 44900 | 44950 | 44900 | 127 |
| 345 | 20231201 | 144100 | 5945163350 | 44950 | 44950 | 45000 | 44900 | 329 |
| 346 | 20231201 | 144000 | 5930377000 | 44950 | 44900 | 44950 | 44850 | 934 |
| 347 | 20231201 | 143900 | 5888438900 | 44900 | 44900 | 44950 | 44900 | 144 |
| 348 | 20231201 | 143800 | 5881970800 | 44950 | 44900 | 44950 | 44900 | 358 |
| 349 | 20231201 | 143700 | 5865889000 | 44900 | 44900 | 44950 | 44900 | 539 |
| 350 | 20231201 | 143600 | 5841684350 | 44900 | 44900 | 44900 | 44850 | 150 |
| 351 | 20231201 | 143500 | 5834952050 | 44850 | 44900 | 44950 | 44850 | 215 |
| 352 | 20231201 | 143400 | 5825300000 | 44950 | 44850 | 44950 | 44850 | 285 |
| 353 | 20231201 | 143300 | 5812504750 | 44900 | 44900 | 44950 | 44900 | 115 |
| 354 | 20231201 | 143200 | 5807338450 | 44950 | 44950 | 44950 | 44900 | 316 |
| 355 | 20231201 | 143100 | 5793144950 | 44900 | 44900 | 44900 | 44850 | 196 |
| 356 | 20231201 | 143000 | 5784345700 | 44950 | 44950 | 45000 | 44900 | 328 |
| 357 | 20231201 | 142900 | 5769600800 | 44950 | 44950 | 45000 | 44950 | 267 |
| 358 | 20231201 | 142800 | 5757596350 | 44950 | 44950 | 45000 | 44950 | 272 |
| 359 | 20231201 | 142700 | 5745362700 | 44950 | 44950 | 45000 | 44950 | 276 |
| 360 | 20231201 | 142600 | 5732954000 | 44950 | 44900 | 44950 | 44900 | 385 |
| 361 | 20231201 | 142500 | 5715661200 | 44900 | 44900 | 44950 | 44900 | 162 |
| 362 | 20231201 | 142400 | 5708384650 | 44900 | 44950 | 44950 | 44900 | 328 |
| 363 | 20231201 | 142300 | 5693652400 | 44900 | 44950 | 44950 | 44900 | 383 |
| 364 | 20231201 | 142200 | 5676450000 | 44950 | 44900 | 44950 | 44850 | 335 |
| 365 | 20231201 | 142100 | 5661405400 | 44850 | 44950 | 44950 | 44850 | 290 |
| 366 | 20231201 | 142000 | 5648394650 | 44900 | 44850 | 44900 | 44800 | 433 |
| 367 | 20231201 | 141900 | 5628969450 | 44900 | 44800 | 44900 | 44800 | 335 |
| 368 | 20231201 | 141800 | 5613944250 | 44800 | 44800 | 44850 | 44800 | 115 |
| 369 | 20231201 | 141700 | 5608789250 | 44850 | 44700 | 44850 | 44650 | 1226 |
| 370 | 20231201 | 141600 | 5553919600 | 44700 | 44700 | 44750 | 44700 | 141 |
| 371 | 20231201 | 141500 | 5547614400 | 44700 | 44650 | 44750 | 44650 | 306 |
| 372 | 20231201 | 141400 | 5533933950 | 44700 | 44700 | 44700 | 44650 | 339 |
| 373 | 20231201 | 141300 | 5518786600 | 44700 | 44750 | 44750 | 44700 | 256 |
| 374 | 20231201 | 141200 | 5507338400 | 44700 | 44750 | 44750 | 44700 | 255 |
| 375 | 20231201 | 141100 | 5495935850 | 44750 | 44700 | 44750 | 44700 | 338 |
| 376 | 20231201 | 141000 | 5480822600 | 44700 | 44650 | 44750 | 44650 | 177 |
| 377 | 20231201 | 140900 | 5472911800 | 44650 | 44700 | 44750 | 44650 | 446 |
| 378 | 20231201 | 140800 | 5452974200 | 44700 | 44700 | 44700 | 44650 | 575 |
| 379 | 20231201 | 140700 | 5427283100 | 44700 | 44700 | 44750 | 44650 | 391 |
| 380 | 20231201 | 140600 | 5409806050 | 44700 | 44650 | 44700 | 44650 | 324 |
| 381 | 20231201 | 140500 | 5395335000 | 44650 | 44650 | 44650 | 44650 | 266 |
| 382 | 20231201 | 140400 | 5383458100 | 44650 | 44650 | 44650 | 44650 | 209 |
| 383 | 20231201 | 140300 | 5374126250 | 44650 | 44650 | 44700 | 44650 | 256 |
| 384 | 20231201 | 140200 | 5362695350 | 44650 | 44650 | 44700 | 44650 | 92 |
| 385 | 20231201 | 140100 | 5358587050 | 44650 | 44700 | 44750 | 44650 | 695 |
| 386 | 20231201 | 140000 | 5327549000 | 44700 | 44700 | 44700 | 44650 | 302 |
| 387 | 20231201 | 135900 | 5314049650 | 44750 | 44750 | 44750 | 44700 | 1109 |
| 388 | 20231201 | 135800 | 5264472900 | 44750 | 44750 | 44750 | 44750 | 279 |
| 389 | 20231201 | 135700 | 5251987650 | 44750 | 44750 | 44750 | 44750 | 388 |
| 390 | 20231201 | 135600 | 5234624650 | 44800 | 44800 | 44800 | 44800 | 6 |
| 391 | 20231201 | 135500 | 5234355850 | 44800 | 44800 | 44800 | 44800 | 151 |
| 392 | 20231201 | 135400 | 5227591050 | 44800 | 44750 | 44800 | 44750 | 445 |
| 393 | 20231201 | 135300 | 5207668700 | 44800 | 44800 | 44800 | 44750 | 71 |
| 394 | 20231201 | 135200 | 5204488300 | 44800 | 44850 | 44850 | 44800 | 799 |
| 395 | 20231201 | 135100 | 5168663900 | 44800 | 44800 | 44800 | 44750 | 316 |
| 396 | 20231201 | 135000 | 5154509500 | 44800 | 44850 | 44850 | 44800 | 28 |
| 397 | 20231201 | 134900 | 5153255000 | 44800 | 44800 | 44850 | 44800 | 378 |
| 398 | 20231201 | 134800 | 5136319900 | 44800 | 44800 | 44800 | 44800 | 199 |
| 399 | 20231201 | 134700 | 5127404700 | 44850 | 44800 | 44850 | 44750 | 77 |
| 400 | 20231201 | 134600 | 5123957250 | 44800 | 44750 | 44800 | 44750 | 645 |
| 401 | 20231201 | 134500 | 5095073700 | 44750 | 44800 | 44800 | 44750 | 326 |
| 402 | 20231201 | 134400 | 5080483200 | 44800 | 44800 | 44800 | 44800 | 90 |
| 403 | 20231201 | 134300 | 5076451200 | 44800 | 44800 | 44800 | 44800 | 152 |
| 404 | 20231201 | 134200 | 5069641600 | 44850 | 44800 | 44850 | 44800 | 350 |
| 405 | 20231201 | 134100 | 5053951600 | 44800 | 44850 | 44850 | 44800 | 221 |
| 406 | 20231201 | 134000 | 5044047200 | 44850 | 44900 | 44900 | 44850 | 205 |
| 407 | 20231201 | 133900 | 5034847550 | 44900 | 44850 | 44900 | 44800 | 82 |
| 408 | 20231201 | 133800 | 5031171950 | 44850 | 44850 | 44850 | 44800 | 204 |
| 409 | 20231201 | 133700 | 5022030100 | 44850 | 44850 | 44850 | 44800 | 160 |
| 410 | 20231201 | 133600 | 5014861950 | 44800 | 44850 | 44850 | 44800 | 68 |
| 411 | 20231201 | 133500 | 5011814500 | 44900 | 44850 | 44900 | 44850 | 228 |
| 412 | 20231201 | 133400 | 5001585200 | 44850 | 44850 | 44850 | 44850 | 149 |
| 413 | 20231201 | 133300 | 4994902550 | 44850 | 44900 | 44900 | 44850 | 75 |
| 414 | 20231201 | 133200 | 4991537450 | 44900 | 44900 | 44900 | 44850 | 251 |
| 415 | 20231201 | 133100 | 4980275400 | 44900 | 44900 | 44950 | 44850 | 254 |
| 416 | 20231201 | 133000 | 4968870650 | 44950 | 44900 | 44950 | 44900 | 124 |
| 417 | 20231201 | 132900 | 4963302250 | 44950 | 44900 | 44950 | 44900 | 219 |
| 418 | 20231201 | 132800 | 4953465950 | 44950 | 44900 | 44950 | 44900 | 238 |
| 419 | 20231201 | 132700 | 4942777700 | 44950 | 44900 | 44950 | 44900 | 189 |
| 420 | 20231201 | 132600 | 4934283300 | 44900 | 44850 | 44900 | 44850 | 246 |
| 421 | 20231201 | 132500 | 4923246800 | 44850 | 44900 | 44950 | 44850 | 447 |
| 422 | 20231201 | 132400 | 4903186800 | 44950 | 44950 | 44950 | 44950 | 18 |
| 423 | 20231201 | 132300 | 4902377700 | 44900 | 44900 | 44900 | 44850 | 242 |
| 424 | 20231201 | 132200 | 4891519350 | 44900 | 44850 | 44950 | 44800 | 403 |
| 425 | 20231201 | 132100 | 4873434750 | 44850 | 44850 | 44850 | 44850 | 1 |
| 426 | 20231201 | 132000 | 4873389900 | 44900 | 44850 | 44900 | 44800 | 596 |
| 427 | 20231201 | 131900 | 4846663150 | 44850 | 44900 | 44900 | 44850 | 58 |
| 428 | 20231201 | 131800 | 4844061800 | 44900 | 44900 | 44900 | 44900 | 142 |
| 429 | 20231201 | 131700 | 4837686000 | 44900 | 44950 | 44950 | 44900 | 204 |
| 430 | 20231201 | 131600 | 4828524800 | 44950 | 45050 | 45050 | 44950 | 48 |
| 431 | 20231201 | 131500 | 4826367100 | 45000 | 44950 | 45000 | 44950 | 212 |
| 432 | 20231201 | 131400 | 4816828300 | 45000 | 44950 | 45000 | 44850 | 922 |
| 433 | 20231201 | 131300 | 4775420600 | 44950 | 44900 | 44950 | 44900 | 67 |
| 434 | 20231201 | 131200 | 4772411750 | 44900 | 44950 | 44950 | 44900 | 159 |
| 435 | 20231201 | 131100 | 4765272100 | 44950 | 44900 | 44950 | 44900 | 245 |
| 436 | 20231201 | 131000 | 4754266800 | 44900 | 44900 | 44950 | 44900 | 186 |
| 437 | 20231201 | 130900 | 4745911500 | 44900 | 45000 | 45000 | 44900 | 277 |
| 438 | 20231201 | 130800 | 4733466950 | 44950 | 44900 | 44950 | 44850 | 919 |
| 439 | 20231201 | 130700 | 4692203150 | 44900 | 44800 | 44900 | 44800 | 543 |
| 440 | 20231201 | 130600 | 4667845750 | 44750 | 44650 | 44750 | 44650 | 463 |
| 441 | 20231201 | 130500 | 4647129650 | 44650 | 44700 | 44700 | 44650 | 197 |
| 442 | 20231201 | 130400 | 4638324450 | 44650 | 44700 | 44750 | 44650 | 118 |
| 443 | 20231201 | 130300 | 4633051000 | 44700 | 44700 | 44700 | 44700 | 215 |
| 444 | 20231201 | 130200 | 4623440500 | 44700 | 44700 | 44700 | 44650 | 324 |
| 445 | 20231201 | 130100 | 4608965100 | 44700 | 44650 | 44700 | 44650 | 84 |
| 446 | 20231201 | 130000 | 4605210750 | 44700 | 44650 | 44700 | 44650 | 334 |
| 447 | 20231201 | 125900 | 4590290450 | 44700 | 44750 | 44750 | 44650 | 347 |
| 448 | 20231201 | 125800 | 4574784000 | 44700 | 44600 | 44750 | 44600 | 993 |
| 449 | 20231201 | 125700 | 4530435600 | 44600 | 44600 | 44650 | 44600 | 274 |
| 450 | 20231201 | 125600 | 4518215100 | 44600 | 44600 | 44650 | 44600 | 257 |
| 451 | 20231201 | 125500 | 4506752500 | 44650 | 44600 | 44650 | 44600 | 98 |
| 452 | 20231201 | 125400 | 4502381550 | 44650 | 44600 | 44650 | 44600 | 295 |
| 453 | 20231201 | 125300 | 4489219050 | 44600 | 44600 | 44650 | 44600 | 152 |
| 454 | 20231201 | 125200 | 4482439650 | 44600 | 44600 | 44650 | 44600 | 361 |
| 455 | 20231201 | 125100 | 4466338700 | 44600 | 44650 | 44650 | 44600 | 402 |
| 456 | 20231201 | 125000 | 4448408600 | 44600 | 44600 | 44650 | 44600 | 109 |
| 457 | 20231201 | 124900 | 4443546700 | 44600 | 44650 | 44650 | 44600 | 243 |
| 458 | 20231201 | 124800 | 4432707900 | 44650 | 44650 | 44650 | 44600 | 445 |
| 459 | 20231201 | 124700 | 4412859900 | 44650 | 44600 | 44650 | 44600 | 232 |
| 460 | 20231201 | 124600 | 4402508100 | 44600 | 44650 | 44650 | 44600 | 268 |
| 461 | 20231201 | 124500 | 4390550750 | 44650 | 44650 | 44700 | 44650 | 398 |
| 462 | 20231201 | 124400 | 4372779650 | 44650 | 44650 | 44700 | 44650 | 290 |
| 463 | 20231201 | 124300 | 4359831050 | 44700 | 44700 | 44700 | 44650 | 433 |
| 464 | 20231201 | 124200 | 4340484900 | 44700 | 44700 | 44750 | 44650 | 277 |
| 465 | 20231201 | 124100 | 4328104350 | 44700 | 44750 | 44750 | 44700 | 117 |
| 466 | 20231201 | 124000 | 4322874150 | 44750 | 44700 | 44750 | 44700 | 751 |
| 467 | 20231201 | 123900 | 4289299600 | 44700 | 44700 | 44700 | 44650 | 239 |
| 468 | 20231201 | 123800 | 4278627300 | 44700 | 44650 | 44700 | 44650 | 426 |
| 469 | 20231201 | 123700 | 4259600200 | 44650 | 44650 | 44650 | 44600 | 444 |
| 470 | 20231201 | 123600 | 4239797450 | 44650 | 44600 | 44650 | 44600 | 283 |
| 471 | 20231201 | 123500 | 4227175550 | 44600 | 44550 | 44650 | 44550 | 828 |
| 472 | 20231201 | 123400 | 4190223900 | 44650 | 44600 | 44650 | 44550 | 1042 |
| 473 | 20231201 | 123300 | 4143751250 | 44600 | 44650 | 44650 | 44600 | 245 |
| 474 | 20231201 | 123200 | 4132820800 | 44700 | 44650 | 44700 | 44600 | 2201 |
| 475 | 20231201 | 123100 | 4034610400 | 44600 | 44650 | 44700 | 44600 | 311 |
| 476 | 20231201 | 123000 | 4020722600 | 44650 | 44600 | 44700 | 44600 | 290 |
| 477 | 20231201 | 122900 | 4007777650 | 44650 | 44650 | 44700 | 44600 | 250 |
| 478 | 20231201 | 122800 | 3996615450 | 44700 | 44650 | 44700 | 44650 | 965 |
| 479 | 20231201 | 122700 | 3953527400 | 44650 | 44700 | 44750 | 44650 | 270 |
| 480 | 20231201 | 122600 | 3941459300 | 44750 | 44750 | 44750 | 44700 | 254 |
| 481 | 20231201 | 122500 | 3930104750 | 44700 | 44800 | 44800 | 44700 | 151 |
| 482 | 20231201 | 122400 | 3923349400 | 44800 | 44750 | 44800 | 44750 | 87 |
| 483 | 20231201 | 122300 | 3919455900 | 44800 | 44700 | 44800 | 44700 | 1049 |
| 484 | 20231201 | 122200 | 3872513950 | 44700 | 44700 | 44750 | 44700 | 1298 |
| 485 | 20231201 | 122100 | 3814491050 | 44700 | 44700 | 44750 | 44700 | 199 |
| 486 | 20231201 | 122000 | 3805591550 | 44700 | 44700 | 44750 | 44700 | 727 |
| 487 | 20231201 | 121900 | 3773093850 | 44700 | 44800 | 44800 | 44700 | 970 |
| 488 | 20231201 | 121800 | 3729702300 | 44800 | 44750 | 44800 | 44750 | 187 |
| 489 | 20231201 | 121700 | 3721332050 | 44750 | 44750 | 44800 | 44750 | 409 |
| 490 | 20231201 | 121600 | 3703020950 | 44800 | 44750 | 44800 | 44750 | 395 |
| 491 | 20231201 | 121500 | 3685343300 | 44800 | 44800 | 44800 | 44750 | 1007 |
| 492 | 20231201 | 121400 | 3640278950 | 44800 | 44800 | 44800 | 44750 | 270 |
| 493 | 20231201 | 121300 | 3628193750 | 44750 | 44750 | 44850 | 44750 | 367 |
| 494 | 20231201 | 121200 | 3611767450 | 44750 | 44850 | 44850 | 44750 | 273 |
| 495 | 20231201 | 121100 | 3599532600 | 44800 | 44800 | 44850 | 44800 | 300 |
| 496 | 20231201 | 121000 | 3586091950 | 44800 | 44800 | 44850 | 44800 | 240 |
| 497 | 20231201 | 120900 | 3575339000 | 44800 | 44850 | 44850 | 44800 | 187 |
| 498 | 20231201 | 120800 | 3566961200 | 44800 | 44800 | 44850 | 44800 | 265 |
| 499 | 20231201 | 120700 | 3555088800 | 44800 | 44800 | 44850 | 44800 | 292 |
| 500 | 20231201 | 120600 | 3542006700 | 44800 | 44850 | 44850 | 44800 | 121 |
| 501 | 20231201 | 120500 | 3536582750 | 44850 | 44850 | 44850 | 44800 | 294 |
| 502 | 20231201 | 120400 | 3523405550 | 44800 | 44800 | 44850 | 44800 | 150 |
| 503 | 20231201 | 120300 | 3516684100 | 44800 | 44800 | 44850 | 44800 | 255 |
| 504 | 20231201 | 120200 | 3505259000 | 44800 | 44800 | 44850 | 44800 | 255 |
| 505 | 20231201 | 120100 | 3493833450 | 44850 | 44800 | 44850 | 44800 | 163 |
| 506 | 20231201 | 120000 | 3486528050 | 44850 | 44800 | 44850 | 44800 | 224 |
| 507 | 20231201 | 115900 | 3476492200 | 44850 | 44800 | 44850 | 44800 | 291 |
| 508 | 20231201 | 115800 | 3463455000 | 44800 | 44800 | 44850 | 44800 | 128 |
| 509 | 20231201 | 115700 | 3457720200 | 44850 | 44850 | 44850 | 44800 | 218 |
| 510 | 20231201 | 115600 | 3447952800 | 44800 | 44800 | 44850 | 44800 | 376 |
| 511 | 20231201 | 115500 | 3431107750 | 44800 | 44800 | 44850 | 44800 | 177 |
| 512 | 20231201 | 115400 | 3423175700 | 44800 | 44850 | 44850 | 44800 | 362 |
| 513 | 20231201 | 115300 | 3406956950 | 44800 | 44800 | 44850 | 44800 | 240 |
| 514 | 20231201 | 115200 | 3396204100 | 44850 | 44850 | 44850 | 44800 | 194 |
| 515 | 20231201 | 115100 | 3387512100 | 44800 | 44800 | 44850 | 44800 | 255 |
| 516 | 20231201 | 115000 | 3376087950 | 44800 | 44850 | 44850 | 44800 | 236 |
| 517 | 20231201 | 114900 | 3365513150 | 44800 | 44800 | 44850 | 44800 | 138 |
| 518 | 20231201 | 114800 | 3359330500 | 44800 | 44800 | 44850 | 44800 | 274 |
| 519 | 20231201 | 114700 | 3347053500 | 44800 | 44850 | 44850 | 44800 | 243 |
| 520 | 20231201 | 114600 | 3336166950 | 44800 | 44850 | 44850 | 44800 | 117 |
| 521 | 20231201 | 114500 | 3330924900 | 44850 | 44800 | 44850 | 44800 | 320 |
| 522 | 20231201 | 114400 | 3316588200 | 44850 | 44800 | 44850 | 44800 | 245 |
| 523 | 20231201 | 114300 | 3305611650 | 44800 | 44800 | 44850 | 44800 | 180 |
| 524 | 20231201 | 114200 | 3297546600 | 44850 | 44850 | 44850 | 44800 | 407 |
| 525 | 20231201 | 114100 | 3279311250 | 44800 | 44850 | 44850 | 44800 | 59 |
| 526 | 20231201 | 114000 | 3276667500 | 44900 | 44850 | 44900 | 44850 | 127 |
| 527 | 20231201 | 113900 | 3270971000 | 44850 | 44900 | 44900 | 44850 | 201 |
| 528 | 20231201 | 113800 | 3261955700 | 44850 | 44850 | 44900 | 44850 | 134 |
| 529 | 20231201 | 113700 | 3255945650 | 44900 | 44850 | 44950 | 44850 | 290 |
| 530 | 20231201 | 113600 | 3242926100 | 44850 | 44900 | 44900 | 44850 | 245 |
| 531 | 20231201 | 113500 | 3231936600 | 44900 | 44900 | 44900 | 44850 | 79 |
| 532 | 20231201 | 113400 | 3228390250 | 44850 | 44900 | 44900 | 44850 | 374 |
| 533 | 20231201 | 113300 | 3211609100 | 44900 | 44850 | 44900 | 44850 | 311 |
| 534 | 20231201 | 113200 | 3197658150 | 44850 | 44850 | 44900 | 44850 | 144 |
| 535 | 20231201 | 113100 | 3191199400 | 44800 | 44850 | 44900 | 44800 | 503 |
| 536 | 20231201 | 113000 | 3168648500 | 44850 | 44800 | 44850 | 44750 | 393 |
| 537 | 20231201 | 112900 | 3151051400 | 44800 | 44750 | 44800 | 44750 | 170 |
| 538 | 20231201 | 112800 | 3143442450 | 44750 | 44850 | 44850 | 44750 | 493 |
| 539 | 20231201 | 112700 | 3121366750 | 44800 | 44850 | 44850 | 44800 | 351 |
| 540 | 20231201 | 112600 | 3105641200 | 44800 | 44800 | 44850 | 44800 | 271 |
| 541 | 20231201 | 112500 | 3093499900 | 44800 | 44800 | 44850 | 44800 | 359 |
| 542 | 20231201 | 112400 | 3077416450 | 44800 | 44850 | 44850 | 44800 | 300 |
| 543 | 20231201 | 112300 | 3063975800 | 44800 | 44800 | 44850 | 44800 | 271 |
| 544 | 20231201 | 112200 | 3051834150 | 44850 | 44850 | 44900 | 44800 | 274 |
| 545 | 20231201 | 112100 | 3039546300 | 44800 | 44850 | 44900 | 44800 | 394 |
| 546 | 20231201 | 112000 | 3021878350 | 44850 | 44850 | 44900 | 44850 | 257 |
| 547 | 20231201 | 111900 | 3010351500 | 44850 | 44850 | 44900 | 44850 | 205 |
| 548 | 20231201 | 111800 | 3001157150 | 44900 | 44900 | 44900 | 44850 | 277 |
| 549 | 20231201 | 111700 | 2988732750 | 44900 | 44900 | 44900 | 44850 | 93 |
| 550 | 20231201 | 111600 | 2984561200 | 44900 | 44900 | 44900 | 44850 | 219 |
| 551 | 20231201 | 111500 | 2974737900 | 44850 | 44900 | 44900 | 44800 | 1335 |
| 552 | 20231201 | 111400 | 2914909750 | 44850 | 44800 | 44900 | 44800 | 608 |
| 553 | 20231201 | 111300 | 2887643550 | 44800 | 44800 | 44850 | 44800 | 336 |
| 554 | 20231201 | 111200 | 2872582800 | 44850 | 44800 | 44850 | 44800 | 154 |
| 555 | 20231201 | 111100 | 2865682550 | 44850 | 44850 | 44850 | 44800 | 1034 |
| 556 | 20231201 | 111000 | 2819317650 | 44850 | 44850 | 44900 | 44800 | 347 |
| 557 | 20231201 | 110900 | 2803751950 | 44850 | 44850 | 44850 | 44800 | 237 |
| 558 | 20231201 | 110800 | 2793130900 | 44850 | 44900 | 44900 | 44800 | 1307 |
| 559 | 20231201 | 110700 | 2734523350 | 44900 | 44900 | 44900 | 44850 | 138 |
| 560 | 20231201 | 110600 | 2728332700 | 44850 | 44900 | 44950 | 44850 | 543 |
| 561 | 20231201 | 110500 | 2703975450 | 44950 | 44850 | 44950 | 44850 | 686 |
| 562 | 20231201 | 110400 | 2673174950 | 44850 | 44900 | 44900 | 44850 | 62 |
| 563 | 20231201 | 110300 | 2670393550 | 44900 | 44900 | 44950 | 44850 | 698 |
| 564 | 20231201 | 110200 | 2639055300 | 44900 | 44850 | 44900 | 44850 | 88 |
| 565 | 20231201 | 110100 | 2635107250 | 44850 | 44900 | 44900 | 44850 | 141 |
| 566 | 20231201 | 110000 | 2628780900 | 44850 | 44850 | 44900 | 44850 | 299 |
| 567 | 20231201 | 105900 | 2615370100 | 44850 | 44900 | 44900 | 44850 | 283 |
| 568 | 20231201 | 105800 | 2602666800 | 44950 | 44900 | 44950 | 44900 | 86 |
| 569 | 20231201 | 105700 | 2598804750 | 44900 | 44900 | 44950 | 44900 | 359 |
| 570 | 20231201 | 105600 | 2582677750 | 44900 | 44900 | 44950 | 44900 | 157 |
| 571 | 20231201 | 105500 | 2575627850 | 44900 | 44900 | 44900 | 44850 | 352 |
| 572 | 20231201 | 105400 | 2559832950 | 44850 | 44950 | 44950 | 44850 | 204 |
| 573 | 20231201 | 105300 | 2550678700 | 44900 | 44850 | 44900 | 44850 | 584 |
| 574 | 20231201 | 105200 | 2524476350 | 44850 | 44950 | 44950 | 44850 | 504 |
| 575 | 20231201 | 105100 | 2501848000 | 44900 | 44950 | 44950 | 44900 | 247 |
| 576 | 20231201 | 105000 | 2490755100 | 44950 | 45000 | 45000 | 44950 | 224 |
| 577 | 20231201 | 104900 | 2480685800 | 44950 | 45050 | 45050 | 44950 | 106 |
| 578 | 20231201 | 104800 | 2475916000 | 45000 | 45150 | 45150 | 45000 | 467 |
| 579 | 20231201 | 104700 | 2454879550 | 45100 | 45150 | 45200 | 45100 | 183 |
| 580 | 20231201 | 104600 | 2446619250 | 45150 | 45100 | 45200 | 45100 | 116 |
| 581 | 20231201 | 104500 | 2441380800 | 45100 | 45050 | 45150 | 45000 | 209 |
| 582 | 20231201 | 104400 | 2431959600 | 45050 | 45000 | 45050 | 45000 | 79 |
| 583 | 20231201 | 104300 | 2428403600 | 45000 | 44850 | 45000 | 44850 | 1103 |
| 584 | 20231201 | 104200 | 2378797800 | 44900 | 44950 | 45000 | 44850 | 941 |
| 585 | 20231201 | 104100 | 2336532150 | 44950 | 44900 | 44950 | 44900 | 315 |
| 586 | 20231201 | 104000 | 2322375500 | 44950 | 44850 | 44950 | 44850 | 664 |
| 587 | 20231201 | 103900 | 2292575650 | 44850 | 44850 | 44900 | 44800 | 1237 |
| 588 | 20231201 | 103800 | 2237096250 | 44800 | 44800 | 44850 | 44800 | 1461 |
| 589 | 20231201 | 103700 | 2171578750 | 44850 | 44900 | 44950 | 44800 | 1192 |
| 590 | 20231201 | 103600 | 2118102350 | 44900 | 44950 | 45000 | 44900 | 1399 |
| 591 | 20231201 | 103500 | 2055223150 | 44950 | 45000 | 45000 | 44950 | 2188 |
| 592 | 20231201 | 103400 | 1956771750 | 45050 | 45000 | 45050 | 45000 | 412 |
| 593 | 20231201 | 103300 | 1938220800 | 45000 | 45050 | 45050 | 45000 | 2171 |
| 594 | 20231201 | 103200 | 1840455400 | 45050 | 45050 | 45100 | 45050 | 390 |
| 595 | 20231201 | 103100 | 1822885050 | 45050 | 45300 | 45300 | 45050 | 5927 |
| 596 | 20231201 | 103000 | 1555142650 | 45250 | 45300 | 45300 | 45250 | 126 |
| 597 | 20231201 | 102900 | 1549440900 | 45300 | 45250 | 45300 | 45250 | 137 |
| 598 | 20231201 | 102800 | 1543239000 | 45250 | 45250 | 45300 | 45250 | 293 |
| 599 | 20231201 | 102700 | 1529979800 | 45300 | 45250 | 45300 | 45250 | 124 |
| 600 | 20231201 | 102600 | 1524368700 | 45250 | 45250 | 45300 | 45250 | 25 |
| 601 | 20231201 | 102500 | 1523237400 | 45250 | 45300 | 45300 | 45250 | 199 |
| 602 | 20231201 | 102400 | 1514232550 | 45250 | 45250 | 45300 | 45250 | 652 |
| 603 | 20231201 | 102300 | 1484725650 | 45250 | 45250 | 45250 | 45250 | 95 |
| 604 | 20231201 | 102200 | 1480426900 | 45250 | 45250 | 45300 | 45250 | 122 |
| 605 | 20231201 | 102100 | 1474904100 | 45300 | 45250 | 45300 | 45250 | 219 |
| 606 | 20231201 | 102000 | 1464990550 | 45300 | 45300 | 45300 | 45250 | 89 |
| 607 | 20231201 | 101900 | 1460960500 | 45250 | 45250 | 45300 | 45250 | 220 |
| 608 | 20231201 | 101800 | 1450999450 | 45300 | 45300 | 45350 | 45300 | 586 |
| 609 | 20231201 | 101700 | 1424452650 | 45300 | 45300 | 45350 | 45300 | 134 |
| 610 | 20231201 | 101600 | 1418382350 | 45300 | 45300 | 45300 | 45300 | 735 |
| 611 | 20231201 | 101500 | 1385086850 | 45300 | 45300 | 45350 | 45300 | 400 |
| 612 | 20231201 | 101400 | 1366964050 | 45350 | 45350 | 45350 | 45300 | 126 |
| 613 | 20231201 | 101300 | 1361255950 | 45300 | 45300 | 45300 | 45300 | 227 |
| 614 | 20231201 | 101200 | 1350972850 | 45300 | 45250 | 45350 | 45250 | 242 |
| 615 | 20231201 | 101100 | 1340014850 | 45250 | 45300 | 45350 | 45250 | 455 |
| 616 | 20231201 | 101000 | 1319410250 | 45300 | 45350 | 45350 | 45300 | 181 |
| 617 | 20231201 | 100900 | 1311210150 | 45300 | 45300 | 45300 | 45300 | 234 |
| 618 | 20231201 | 100800 | 1300609950 | 45300 | 45300 | 45350 | 45300 | 134 |
| 619 | 20231201 | 100700 | 1294539300 | 45300 | 45300 | 45350 | 45300 | 107 |
| 620 | 20231201 | 100600 | 1289689850 | 45300 | 45300 | 45300 | 45300 | 82 |
| 621 | 20231201 | 100500 | 1285975250 | 45300 | 45300 | 45350 | 45300 | 528 |
| 622 | 20231201 | 100400 | 1262055800 | 45300 | 45300 | 45350 | 45300 | 450 |
| 623 | 20231201 | 100300 | 1241670000 | 45350 | 45300 | 45350 | 45300 | 738 |
| 624 | 20231201 | 100200 | 1208222100 | 45350 | 45300 | 45350 | 45300 | 175 |
| 625 | 20231201 | 100100 | 1200290650 | 45250 | 45300 | 45350 | 45250 | 1003 |
| 626 | 20231201 | 100000 | 1154856000 | 45300 | 45250 | 45350 | 45250 | 289 |
| 627 | 20231201 | 095900 | 1141764700 | 45300 | 45300 | 45300 | 45250 | 222 |
| 628 | 20231201 | 095800 | 1131710650 | 45250 | 45350 | 45350 | 45250 | 495 |
| 629 | 20231201 | 095700 | 1109285050 | 45300 | 45250 | 45300 | 45250 | 391 |
| 630 | 20231201 | 095600 | 1091577300 | 45250 | 45300 | 45300 | 45250 | 87 |
| 631 | 20231201 | 095500 | 1087638800 | 45250 | 45350 | 45350 | 45250 | 1300 |
| 632 | 20231201 | 095400 | 1028748950 | 45350 | 45300 | 45350 | 45300 | 404 |
| 633 | 20231201 | 095300 | 1010430900 | 45300 | 45400 | 45400 | 45300 | 411 |
| 634 | 20231201 | 095200 | 991790900 | 45400 | 45450 | 45450 | 45400 | 142 |
| 635 | 20231201 | 095100 | 985344050 | 45400 | 45400 | 45450 | 45400 | 109 |
| 636 | 20231201 | 095000 | 980392850 | 45450 | 45400 | 45450 | 45400 | 46 |
| 637 | 20231201 | 094900 | 978303850 | 45450 | 45450 | 45450 | 45350 | 611 |
| 638 | 20231201 | 094800 | 950577500 | 45450 | 45400 | 45450 | 45400 | 114 |
| 639 | 20231201 | 094700 | 945399950 | 45400 | 45450 | 45450 | 45350 | 283 |
| 640 | 20231201 | 094600 | 932553800 | 45400 | 45450 | 45450 | 45350 | 374 |
| 641 | 20231201 | 094500 | 915573950 | 45450 | 45500 | 45500 | 45450 | 950 |
| 642 | 20231201 | 094400 | 872395750 | 45500 | 45500 | 45500 | 45500 | 84 |
| 643 | 20231201 | 094300 | 868573750 | 45450 | 45550 | 45550 | 45450 | 116 |
| 644 | 20231201 | 094200 | 863295600 | 45500 | 45550 | 45600 | 45500 | 191 |
| 645 | 20231201 | 094100 | 854596300 | 45600 | 45550 | 45600 | 45550 | 2 |
| 646 | 20231201 | 094000 | 854505150 | 45600 | 45550 | 45600 | 45550 | 85 |
| 647 | 20231201 | 093900 | 850632250 | 45550 | 45500 | 45600 | 45450 | 136 |
| 648 | 20231201 | 093800 | 844443850 | 45450 | 45450 | 45450 | 45450 | 57 |
| 649 | 20231201 | 093700 | 841853200 | 45450 | 45450 | 45500 | 45450 | 686 |
| 650 | 20231201 | 093600 | 810645400 | 45400 | 45350 | 45400 | 45350 | 378 |
| 651 | 20231201 | 093500 | 793490000 | 45350 | 45400 | 45400 | 45350 | 839 |
| 652 | 20231201 | 093400 | 755418450 | 45400 | 45400 | 45400 | 45400 | 1 |
| 653 | 20231201 | 093300 | 755373050 | 45400 | 45500 | 45500 | 45400 | 259 |
| 654 | 20231201 | 093200 | 743595900 | 45500 | 45450 | 45550 | 45450 | 638 |
| 655 | 20231201 | 093100 | 714579400 | 45450 | 45450 | 45450 | 45450 | 14 |
| 656 | 20231201 | 093000 | 713943100 | 45450 | 45550 | 45600 | 45450 | 496 |
| 657 | 20231201 | 092900 | 691362450 | 45600 | 45650 | 45650 | 45600 | 21 |
| 658 | 20231201 | 092800 | 690404550 | 45600 | 45500 | 45600 | 45500 | 651 |
| 659 | 20231201 | 092700 | 660779550 | 45450 | 45650 | 45650 | 45450 | 1563 |
| 660 | 20231201 | 092600 | 589602100 | 45650 | 45750 | 45750 | 45600 | 308 |
| 661 | 20231201 | 092500 | 575536250 | 45700 | 45750 | 45750 | 45700 | 225 |
| 662 | 20231201 | 092400 | 565252950 | 45750 | 45750 | 45750 | 45750 | 54 |
| 663 | 20231201 | 092300 | 562782450 | 45750 | 45850 | 45850 | 45750 | 160 |
| 664 | 20231201 | 092200 | 555454400 | 45800 | 45750 | 45800 | 45750 | 150 |
| 665 | 20231201 | 092100 | 548585000 | 45750 | 45800 | 45800 | 45750 | 39 |
| 666 | 20231201 | 092000 | 546800200 | 45800 | 45750 | 45800 | 45750 | 184 |
| 667 | 20231201 | 091900 | 538376150 | 45750 | 45750 | 45800 | 45750 | 49 |
| 668 | 20231201 | 091800 | 536134150 | 45750 | 45750 | 45750 | 45700 | 186 |
| 669 | 20231201 | 091700 | 527624700 | 45750 | 45900 | 45900 | 45750 | 354 |
| 670 | 20231201 | 091600 | 511395900 | 45900 | 46000 | 46000 | 45900 | 313 |
| 671 | 20231201 | 091500 | 497006500 | 46050 | 46050 | 46100 | 46050 | 335 |
| 672 | 20231201 | 091400 | 481579500 | 46050 | 46000 | 46100 | 46000 | 609 |
| 673 | 20231201 | 091300 | 453553700 | 45950 | 46000 | 46050 | 45950 | 1371 |
| 674 | 20231201 | 091200 | 390477450 | 45950 | 45950 | 45950 | 45950 | 96 |
| 675 | 20231201 | 091100 | 386066250 | 45900 | 45800 | 45900 | 45750 | 667 |
| 676 | 20231201 | 091000 | 355484450 | 45750 | 45650 | 45750 | 45600 | 237 |
| 677 | 20231201 | 090900 | 344665600 | 45650 | 45600 | 45700 | 45600 | 151 |
| 678 | 20231201 | 090800 | 337770750 | 45600 | 45500 | 45600 | 45450 | 929 |
| 679 | 20231201 | 090700 | 295520950 | 45500 | 45450 | 45500 | 45450 | 226 |
| 680 | 20231201 | 090600 | 285241750 | 45450 | 45400 | 45450 | 45400 | 243 |
| 681 | 20231201 | 090500 | 274203750 | 45400 | 45300 | 45500 | 45300 | 430 |
| 682 | 20231201 | 090400 | 254690250 | 45350 | 45350 | 45450 | 45250 | 718 |
| 683 | 20231201 | 090300 | 222143300 | 45300 | 45350 | 45350 | 45250 | 1166 |
| 684 | 20231201 | 090200 | 169332550 | 45350 | 45500 | 45550 | 45350 | 691 |
| 685 | 20231201 | 090100 | 137913050 | 45500 | 45350 | 45650 | 45350 | 103 |
| 686 | 20231201 | 090000 | 133236900 | 45350 | 45500 | 45500 | 45250 | 2915 |