34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 195000 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 4506 |
| 3 | 20231207 | 194900 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 4 | 20231207 | 194800 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 5 | 20231207 | 194700 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 6 | 20231207 | 194600 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 7 | 20231207 | 194500 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 8 | 20231207 | 194400 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 9 | 20231207 | 194300 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 10 | 20231207 | 194200 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 11 | 20231207 | 194100 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 12 | 20231207 | 194000 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 13 | 20231207 | 193900 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 14 | 20231207 | 193800 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 15 | 20231207 | 193700 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 16 | 20231207 | 193600 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 17 | 20231207 | 193500 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 18 | 20231207 | 193400 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 19 | 20231207 | 193300 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 20 | 20231207 | 193200 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 21 | 20231207 | 193100 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 22 | 20231207 | 193000 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 23 | 20231207 | 192900 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 24 | 20231207 | 192800 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 25 | 20231207 | 192700 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 26 | 20231207 | 192600 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 27 | 20231207 | 192500 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 28 | 20231207 | 192400 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 29 | 20231207 | 192300 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 30 | 20231207 | 192200 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 31 | 20231207 | 192100 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 32 | 20231207 | 192000 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 4506 |
| 33 | 20231207 | 191900 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 34 | 20231207 | 191800 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 35 | 20231207 | 191700 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 36 | 20231207 | 191600 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 37 | 20231207 | 191500 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 38 | 20231207 | 191400 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 39 | 20231207 | 191300 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 40 | 20231207 | 191200 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 41 | 20231207 | 191100 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 42 | 20231207 | 191000 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 43 | 20231207 | 190900 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 44 | 20231207 | 190800 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 45 | 20231207 | 190700 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 46 | 20231207 | 190600 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 47 | 20231207 | 190500 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 48 | 20231207 | 190400 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 49 | 20231207 | 190300 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 50 | 20231207 | 190200 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 51 | 20231207 | 190100 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 52 | 20231207 | 190000 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 53 | 20231207 | 185900 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 54 | 20231207 | 185800 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 55 | 20231207 | 185700 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 56 | 20231207 | 185600 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 57 | 20231207 | 185500 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 58 | 20231207 | 185400 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 59 | 20231207 | 185300 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 60 | 20231207 | 185200 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 61 | 20231207 | 185100 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 62 | 20231207 | 185000 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 4506 |
| 63 | 20231207 | 184900 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 64 | 20231207 | 184800 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 65 | 20231207 | 184700 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 66 | 20231207 | 184600 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 67 | 20231207 | 184500 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 68 | 20231207 | 184400 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 69 | 20231207 | 184300 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 70 | 20231207 | 184200 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 71 | 20231207 | 184100 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 72 | 20231207 | 184000 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 73 | 20231207 | 183900 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 74 | 20231207 | 183800 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 75 | 20231207 | 183700 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 76 | 20231207 | 183600 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 77 | 20231207 | 183500 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 78 | 20231207 | 183400 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 79 | 20231207 | 183300 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 80 | 20231207 | 183200 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 81 | 20231207 | 183100 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 82 | 20231207 | 183000 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 83 | 20231207 | 182900 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 84 | 20231207 | 182800 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 85 | 20231207 | 182700 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 86 | 20231207 | 182600 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 87 | 20231207 | 182500 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 88 | 20231207 | 182400 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 89 | 20231207 | 182300 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 90 | 20231207 | 182200 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 91 | 20231207 | 182100 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 92 | 20231207 | 182000 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 4506 |
| 93 | 20231207 | 181900 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 94 | 20231207 | 181800 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 95 | 20231207 | 181700 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 96 | 20231207 | 181600 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 97 | 20231207 | 181500 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 98 | 20231207 | 181400 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 99 | 20231207 | 181300 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 100 | 20231207 | 181200 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 101 | 20231207 | 181100 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 102 | 20231207 | 181000 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 103 | 20231207 | 180900 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 104 | 20231207 | 180800 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 105 | 20231207 | 180700 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 106 | 20231207 | 180600 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 107 | 20231207 | 180500 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 108 | 20231207 | 180400 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 109 | 20231207 | 180300 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 110 | 20231207 | 180200 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 111 | 20231207 | 180100 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 112 | 20231207 | 180000 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 113 | 20231207 | 175900 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 114 | 20231207 | 175800 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 115 | 20231207 | 175700 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 116 | 20231207 | 175600 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 117 | 20231207 | 175500 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 118 | 20231207 | 175400 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 119 | 20231207 | 175300 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 120 | 20231207 | 175200 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 121 | 20231207 | 175100 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 122 | 20231207 | 175000 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 4506 |
| 123 | 20231207 | 174900 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 124 | 20231207 | 174800 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 125 | 20231207 | 174700 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 126 | 20231207 | 174600 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 127 | 20231207 | 174500 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 128 | 20231207 | 174400 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 129 | 20231207 | 174300 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 130 | 20231207 | 174200 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 131 | 20231207 | 174100 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 132 | 20231207 | 174000 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 133 | 20231207 | 173900 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 134 | 20231207 | 173800 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 135 | 20231207 | 173700 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 136 | 20231207 | 173600 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 137 | 20231207 | 173500 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 138 | 20231207 | 173400 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 139 | 20231207 | 173300 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 140 | 20231207 | 173200 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 141 | 20231207 | 173100 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 142 | 20231207 | 173000 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 143 | 20231207 | 172900 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 144 | 20231207 | 172800 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 145 | 20231207 | 172700 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 146 | 20231207 | 172600 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 147 | 20231207 | 172500 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 148 | 20231207 | 172400 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 149 | 20231207 | 172300 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 150 | 20231207 | 172200 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 151 | 20231207 | 172100 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 152 | 20231207 | 172000 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 4506 |
| 153 | 20231207 | 171900 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 154 | 20231207 | 171800 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 155 | 20231207 | 171700 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 156 | 20231207 | 171600 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 157 | 20231207 | 171500 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 158 | 20231207 | 171400 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 159 | 20231207 | 171300 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 160 | 20231207 | 171200 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 161 | 20231207 | 171100 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 162 | 20231207 | 171000 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 163 | 20231207 | 170900 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 164 | 20231207 | 170800 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 165 | 20231207 | 170700 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 166 | 20231207 | 170600 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 167 | 20231207 | 170500 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 168 | 20231207 | 170400 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 169 | 20231207 | 170300 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 170 | 20231207 | 170200 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 171 | 20231207 | 170100 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 172 | 20231207 | 170000 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 173 | 20231207 | 165900 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 174 | 20231207 | 165800 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 175 | 20231207 | 165700 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 176 | 20231207 | 165600 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 177 | 20231207 | 165500 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 178 | 20231207 | 165400 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 179 | 20231207 | 165300 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 180 | 20231207 | 165200 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 181 | 20231207 | 165100 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 182 | 20231207 | 165000 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 4506 |
| 183 | 20231207 | 164900 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 184 | 20231207 | 164800 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 185 | 20231207 | 164700 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 186 | 20231207 | 164600 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 187 | 20231207 | 164500 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 188 | 20231207 | 164400 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 189 | 20231207 | 164300 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 190 | 20231207 | 164200 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 191 | 20231207 | 164100 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 192 | 20231207 | 164000 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 193 | 20231207 | 163900 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 194 | 20231207 | 163800 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 195 | 20231207 | 163700 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 196 | 20231207 | 163600 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 197 | 20231207 | 163500 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 198 | 20231207 | 163400 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 199 | 20231207 | 163300 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 200 | 20231207 | 163200 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 201 | 20231207 | 163100 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 202 | 20231207 | 163000 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 203 | 20231207 | 162900 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 204 | 20231207 | 162800 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 205 | 20231207 | 162700 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 206 | 20231207 | 162600 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 207 | 20231207 | 162500 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 208 | 20231207 | 162400 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 209 | 20231207 | 162300 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 210 | 20231207 | 162200 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 211 | 20231207 | 162100 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 212 | 20231207 | 162000 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 4506 |
| 213 | 20231207 | 161900 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 214 | 20231207 | 161800 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 215 | 20231207 | 161700 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 216 | 20231207 | 161600 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 217 | 20231207 | 161500 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 218 | 20231207 | 161400 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 219 | 20231207 | 161300 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 220 | 20231207 | 161200 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 221 | 20231207 | 161100 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 222 | 20231207 | 161000 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 223 | 20231207 | 160900 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 224 | 20231207 | 160800 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 225 | 20231207 | 160700 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 226 | 20231207 | 160600 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 227 | 20231207 | 160500 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 228 | 20231207 | 160400 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 229 | 20231207 | 160300 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 230 | 20231207 | 160200 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 231 | 20231207 | 160100 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 232 | 20231207 | 160000 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 233 | 20231207 | 155900 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 234 | 20231207 | 155800 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 235 | 20231207 | 155700 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 236 | 20231207 | 155600 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 237 | 20231207 | 155500 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 238 | 20231207 | 155400 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 239 | 20231207 | 155300 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 240 | 20231207 | 155200 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 241 | 20231207 | 155100 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 242 | 20231207 | 155000 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 4506 |
| 243 | 20231207 | 154900 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 244 | 20231207 | 154800 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 245 | 20231207 | 154700 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 246 | 20231207 | 154600 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 247 | 20231207 | 154500 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 248 | 20231207 | 154400 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 249 | 20231207 | 154300 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 250 | 20231207 | 154200 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 251 | 20231207 | 154100 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 252 | 20231207 | 154000 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 253 | 20231207 | 153900 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 254 | 20231207 | 153800 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 255 | 20231207 | 153700 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 256 | 20231207 | 153600 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 257 | 20231207 | 153500 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 258 | 20231207 | 153400 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 259 | 20231207 | 153300 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 260 | 20231207 | 153200 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 261 | 20231207 | 153100 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 0 |
| 262 | 20231207 | 153000 | 3839435850 | 38300 | 38300 | 38300 | 38300 | 4506 |
| 263 | 20231207 | 152900 | 3666856050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 264 | 20231207 | 152800 | 3666856050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 265 | 20231207 | 152700 | 3666856050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 266 | 20231207 | 152600 | 3666856050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 267 | 20231207 | 152500 | 3666856050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 268 | 20231207 | 152400 | 3666856050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 269 | 20231207 | 152300 | 3666856050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 270 | 20231207 | 152200 | 3666856050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 271 | 20231207 | 152100 | 3666856050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 272 | 20231207 | 152000 | 3666856050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 273 | 20231207 | 151900 | 3666856050 | 38300 | 38300 | 38300 | 38250 | 244 |
| 274 | 20231207 | 151800 | 3657519850 | 38250 | 38250 | 38300 | 38250 | 364 |
| 275 | 20231207 | 151700 | 3643596450 | 38050 | 38250 | 38300 | 38050 | 350 |
| 276 | 20231207 | 151600 | 3630212600 | 38300 | 38250 | 38300 | 38150 | 833 |
| 277 | 20231207 | 151500 | 3598323050 | 38250 | 38250 | 38350 | 38250 | 884 |
| 278 | 20231207 | 151400 | 3564484050 | 38250 | 38250 | 38300 | 38250 | 234 |
| 279 | 20231207 | 151300 | 3555531500 | 38300 | 38250 | 38300 | 38200 | 1024 |
| 280 | 20231207 | 151200 | 3516364100 | 38250 | 38300 | 38300 | 38200 | 478 |
| 281 | 20231207 | 151100 | 3498065300 | 38250 | 38250 | 38300 | 38250 | 243 |
| 282 | 20231207 | 151000 | 3488769700 | 38200 | 38300 | 38300 | 38200 | 188 |
| 283 | 20231207 | 150900 | 3481578250 | 38300 | 38300 | 38300 | 38250 | 472 |
| 284 | 20231207 | 150800 | 3463509250 | 38300 | 38250 | 38300 | 38200 | 302 |
| 285 | 20231207 | 150700 | 3451960250 | 38200 | 38300 | 38300 | 38200 | 239 |
| 286 | 20231207 | 150600 | 3442811650 | 38250 | 38200 | 38300 | 38200 | 179 |
| 287 | 20231207 | 150500 | 3435965100 | 38300 | 38250 | 38300 | 38250 | 172 |
| 288 | 20231207 | 150400 | 3429378650 | 38250 | 38250 | 38250 | 38200 | 222 |
| 289 | 20231207 | 150300 | 3420889000 | 38200 | 38250 | 38250 | 38200 | 148 |
| 290 | 20231207 | 150200 | 3415228100 | 38250 | 38200 | 38250 | 38150 | 114 |
| 291 | 20231207 | 150100 | 3410876600 | 38150 | 38200 | 38200 | 38150 | 12 |
| 292 | 20231207 | 150000 | 3410418250 | 38150 | 38150 | 38200 | 38100 | 362 |
| 293 | 20231207 | 145900 | 3396609900 | 38200 | 38300 | 38300 | 38200 | 461 |
| 294 | 20231207 | 145800 | 3378979200 | 38250 | 38300 | 38300 | 38250 | 197 |
| 295 | 20231207 | 145700 | 3371437750 | 38300 | 38300 | 38300 | 38250 | 124 |
| 296 | 20231207 | 145600 | 3366689900 | 38250 | 38300 | 38300 | 38250 | 210 |
| 297 | 20231207 | 145500 | 3358651000 | 38300 | 38300 | 38300 | 38250 | 88 |
| 298 | 20231207 | 145400 | 3355284000 | 38300 | 38300 | 38300 | 38300 | 107 |
| 299 | 20231207 | 145300 | 3351185900 | 38300 | 38250 | 38300 | 38200 | 76 |
| 300 | 20231207 | 145200 | 3348280050 | 38250 | 38250 | 38250 | 38200 | 73 |
| 301 | 20231207 | 145100 | 3345488350 | 38250 | 38250 | 38250 | 38200 | 147 |
| 302 | 20231207 | 145000 | 3339867900 | 38250 | 38250 | 38250 | 38250 | 18 |
| 303 | 20231207 | 144900 | 3339179400 | 38250 | 38250 | 38250 | 38200 | 175 |
| 304 | 20231207 | 144800 | 3332488000 | 38250 | 38250 | 38250 | 38250 | 18 |
| 305 | 20231207 | 144700 | 3331799500 | 38250 | 38250 | 38250 | 38200 | 130 |
| 306 | 20231207 | 144600 | 3326830400 | 38250 | 38250 | 38250 | 38250 | 96 |
| 307 | 20231207 | 144500 | 3323158400 | 38250 | 38200 | 38250 | 38200 | 680 |
| 308 | 20231207 | 144400 | 3297175150 | 38150 | 38150 | 38150 | 38150 | 75 |
| 309 | 20231207 | 144300 | 3294313900 | 38150 | 38150 | 38150 | 38100 | 100 |
| 310 | 20231207 | 144200 | 3290501750 | 38150 | 38150 | 38150 | 38150 | 59 |
| 311 | 20231207 | 144100 | 3288250900 | 38150 | 38100 | 38150 | 38100 | 271 |
| 312 | 20231207 | 144000 | 3277923150 | 38100 | 38100 | 38100 | 38100 | 4 |
| 313 | 20231207 | 143900 | 3277770750 | 38050 | 38100 | 38100 | 38050 | 527 |
| 314 | 20231207 | 143800 | 3257704650 | 38100 | 38050 | 38100 | 38050 | 8 |
| 315 | 20231207 | 143700 | 3257399900 | 38050 | 38100 | 38100 | 38050 | 112 |
| 316 | 20231207 | 143600 | 3253134750 | 38100 | 38100 | 38100 | 38050 | 474 |
| 317 | 20231207 | 143500 | 3235093200 | 38100 | 38100 | 38100 | 38050 | 210 |
| 318 | 20231207 | 143400 | 3227092950 | 38100 | 38050 | 38100 | 38050 | 192 |
| 319 | 20231207 | 143300 | 3219781300 | 38100 | 38100 | 38100 | 38100 | 83 |
| 320 | 20231207 | 143200 | 3216619000 | 38150 | 38150 | 38200 | 38100 | 343 |
| 321 | 20231207 | 143100 | 3203540650 | 38150 | 38150 | 38150 | 38100 | 50 |
| 322 | 20231207 | 143000 | 3201633250 | 38100 | 38150 | 38150 | 38050 | 559 |
| 323 | 20231207 | 142900 | 3180326100 | 38150 | 38200 | 38250 | 38150 | 224 |
| 324 | 20231207 | 142800 | 3171767500 | 38200 | 38200 | 38200 | 38150 | 160 |
| 325 | 20231207 | 142700 | 3165659000 | 38150 | 38150 | 38200 | 38150 | 115 |
| 326 | 20231207 | 142600 | 3161267150 | 38200 | 38150 | 38250 | 38150 | 245 |
| 327 | 20231207 | 142500 | 3151914850 | 38200 | 38250 | 38250 | 38150 | 169 |
| 328 | 20231207 | 142400 | 3145458250 | 38200 | 38300 | 38300 | 38200 | 245 |
| 329 | 20231207 | 142300 | 3136081750 | 38250 | 38300 | 38300 | 38250 | 185 |
| 330 | 20231207 | 142200 | 3129001600 | 38250 | 38300 | 38300 | 38250 | 136 |
| 331 | 20231207 | 142100 | 3123796150 | 38250 | 38300 | 38300 | 38250 | 74 |
| 332 | 20231207 | 142000 | 3120963650 | 38200 | 38200 | 38250 | 38200 | 262 |
| 333 | 20231207 | 141900 | 3110950150 | 38250 | 38200 | 38250 | 38150 | 84 |
| 334 | 20231207 | 141800 | 3107740600 | 38200 | 38200 | 38200 | 38150 | 161 |
| 335 | 20231207 | 141700 | 3101593200 | 38200 | 38100 | 38200 | 38100 | 324 |
| 336 | 20231207 | 141600 | 3089240750 | 38100 | 38150 | 38150 | 38100 | 77 |
| 337 | 20231207 | 141500 | 3086303650 | 38100 | 38050 | 38100 | 38050 | 247 |
| 338 | 20231207 | 141400 | 3076895650 | 38100 | 38100 | 38100 | 38050 | 12 |
| 339 | 20231207 | 141300 | 3076438750 | 38050 | 38050 | 38100 | 38050 | 282 |
| 340 | 20231207 | 141200 | 3065702750 | 38100 | 38100 | 38150 | 38050 | 565 |
| 341 | 20231207 | 141100 | 3044171600 | 38050 | 38050 | 38100 | 38050 | 74 |
| 342 | 20231207 | 141000 | 3041355550 | 38050 | 38050 | 38100 | 38050 | 229 |
| 343 | 20231207 | 140900 | 3032636700 | 38050 | 38100 | 38100 | 38050 | 87 |
| 344 | 20231207 | 140800 | 3029325750 | 38100 | 38050 | 38100 | 38050 | 41 |
| 345 | 20231207 | 140700 | 3027763950 | 38050 | 38100 | 38100 | 38050 | 263 |
| 346 | 20231207 | 140600 | 3017752000 | 38100 | 38050 | 38100 | 38050 | 145 |
| 347 | 20231207 | 140500 | 3012234700 | 38050 | 38050 | 38100 | 38000 | 493 |
| 348 | 20231207 | 140400 | 2993476000 | 38050 | 38050 | 38100 | 38000 | 189 |
| 349 | 20231207 | 140300 | 2986287200 | 38050 | 38050 | 38100 | 38050 | 278 |
| 350 | 20231207 | 140200 | 2975708850 | 38050 | 38050 | 38100 | 38050 | 101 |
| 351 | 20231207 | 140100 | 2971865600 | 38000 | 38000 | 38050 | 38000 | 608 |
| 352 | 20231207 | 140000 | 2948750150 | 38000 | 38000 | 38050 | 38000 | 277 |
| 353 | 20231207 | 135900 | 2938222050 | 38000 | 38000 | 38050 | 38000 | 168 |
| 354 | 20231207 | 135800 | 2931837250 | 38000 | 38000 | 38050 | 38000 | 172 |
| 355 | 20231207 | 135700 | 2925301200 | 38000 | 38050 | 38050 | 38000 | 256 |
| 356 | 20231207 | 135600 | 2915572750 | 38050 | 38000 | 38050 | 37950 | 219 |
| 357 | 20231207 | 135500 | 2907251850 | 37950 | 38000 | 38000 | 37950 | 324 |
| 358 | 20231207 | 135400 | 2894940000 | 38000 | 38000 | 38050 | 37950 | 450 |
| 359 | 20231207 | 135300 | 2877840500 | 38000 | 38000 | 38050 | 38000 | 142 |
| 360 | 20231207 | 135200 | 2872442600 | 38000 | 38000 | 38000 | 37950 | 491 |
| 361 | 20231207 | 135100 | 2853785050 | 38000 | 38000 | 38050 | 38000 | 231 |
| 362 | 20231207 | 135000 | 2845004800 | 38000 | 38050 | 38050 | 38000 | 193 |
| 363 | 20231207 | 134900 | 2837668800 | 38000 | 38050 | 38050 | 38000 | 140 |
| 364 | 20231207 | 134800 | 2832348550 | 38050 | 37950 | 38050 | 37950 | 105 |
| 365 | 20231207 | 134700 | 2828358500 | 38000 | 37950 | 38000 | 37950 | 243 |
| 366 | 20231207 | 134600 | 2819126850 | 38000 | 38000 | 38050 | 38000 | 323 |
| 367 | 20231207 | 134500 | 2806850100 | 38000 | 37950 | 38000 | 37950 | 58 |
| 368 | 20231207 | 134400 | 2804646850 | 37950 | 38000 | 38050 | 37950 | 348 |
| 369 | 20231207 | 134300 | 2791424800 | 38050 | 37950 | 38050 | 37950 | 86 |
| 370 | 20231207 | 134200 | 2788157950 | 37950 | 38050 | 38050 | 37950 | 476 |
| 371 | 20231207 | 134100 | 2770074600 | 38000 | 38000 | 38050 | 38000 | 327 |
| 372 | 20231207 | 134000 | 2757645950 | 38000 | 38050 | 38050 | 38000 | 31 |
| 373 | 20231207 | 133900 | 2756467700 | 38050 | 38050 | 38050 | 38000 | 550 |
| 374 | 20231207 | 133800 | 2735557750 | 38050 | 38050 | 38100 | 38000 | 166 |
| 375 | 20231207 | 133700 | 2729244000 | 38000 | 38050 | 38050 | 38000 | 101 |
| 376 | 20231207 | 133600 | 2725403400 | 38000 | 38050 | 38050 | 38000 | 160 |
| 377 | 20231207 | 133500 | 2719319700 | 38050 | 38000 | 38050 | 38000 | 222 |
| 378 | 20231207 | 133400 | 2710875700 | 38000 | 38000 | 38050 | 38000 | 206 |
| 379 | 20231207 | 133300 | 2703045250 | 38050 | 38000 | 38050 | 38000 | 160 |
| 380 | 20231207 | 133200 | 2696963100 | 38000 | 38000 | 38000 | 38000 | 95 |
| 381 | 20231207 | 133100 | 2693353100 | 38050 | 37950 | 38050 | 37950 | 380 |
| 382 | 20231207 | 133000 | 2678915000 | 37950 | 38100 | 38100 | 37950 | 234 |
| 383 | 20231207 | 132900 | 2670016250 | 38050 | 38000 | 38050 | 38000 | 215 |
| 384 | 20231207 | 132800 | 2661844550 | 38050 | 38050 | 38050 | 38000 | 290 |
| 385 | 20231207 | 132700 | 2650819750 | 38000 | 38000 | 38050 | 38000 | 100 |
| 386 | 20231207 | 132600 | 2647019600 | 38050 | 38000 | 38050 | 38000 | 169 |
| 387 | 20231207 | 132500 | 2640597550 | 38000 | 38000 | 38000 | 38000 | 606 |
| 388 | 20231207 | 132400 | 2617569550 | 38050 | 38000 | 38050 | 38000 | 110 |
| 389 | 20231207 | 132300 | 2613387400 | 38050 | 38000 | 38050 | 38000 | 273 |
| 390 | 20231207 | 132200 | 2603010350 | 38050 | 38000 | 38050 | 38000 | 86 |
| 391 | 20231207 | 132100 | 2599740100 | 38000 | 38050 | 38050 | 38000 | 214 |
| 392 | 20231207 | 132000 | 2591603750 | 38000 | 38050 | 38050 | 38000 | 248 |
| 393 | 20231207 | 131900 | 2582179600 | 38050 | 38050 | 38050 | 38000 | 73 |
| 394 | 20231207 | 131800 | 2579402050 | 38000 | 38000 | 38050 | 38000 | 334 |
| 395 | 20231207 | 131700 | 2566703800 | 38050 | 38050 | 38050 | 38000 | 106 |
| 396 | 20231207 | 131600 | 2562673450 | 38000 | 37950 | 38100 | 37950 | 481 |
| 397 | 20231207 | 131500 | 2544382650 | 37950 | 38000 | 38000 | 37950 | 138 |
| 398 | 20231207 | 131400 | 2539139450 | 38050 | 38000 | 38050 | 38000 | 190 |
| 399 | 20231207 | 131300 | 2531917400 | 38000 | 38000 | 38050 | 38000 | 51 |
| 400 | 20231207 | 131200 | 2529979150 | 38000 | 38000 | 38050 | 37950 | 321 |
| 401 | 20231207 | 131100 | 2517782150 | 38000 | 38050 | 38050 | 38000 | 175 |
| 402 | 20231207 | 131000 | 2511127150 | 38050 | 38000 | 38050 | 38000 | 147 |
| 403 | 20231207 | 130900 | 2505540900 | 38000 | 38000 | 38050 | 38000 | 82 |
| 404 | 20231207 | 130800 | 2502422950 | 38000 | 38050 | 38050 | 38000 | 248 |
| 405 | 20231207 | 130700 | 2492998550 | 38000 | 38050 | 38050 | 38000 | 154 |
| 406 | 20231207 | 130600 | 2487144550 | 38000 | 38050 | 38100 | 38000 | 599 |
| 407 | 20231207 | 130500 | 2464366550 | 38000 | 38000 | 38000 | 38000 | 176 |
| 408 | 20231207 | 130400 | 2457678550 | 38000 | 38000 | 38100 | 38000 | 714 |
| 409 | 20231207 | 130300 | 2430511650 | 38050 | 38000 | 38050 | 38000 | 67 |
| 410 | 20231207 | 130200 | 2427965300 | 38000 | 38000 | 38050 | 38000 | 371 |
| 411 | 20231207 | 130100 | 2413864300 | 38000 | 38000 | 38050 | 38000 | 123 |
| 412 | 20231207 | 130000 | 2409190000 | 38050 | 37950 | 38050 | 37950 | 59 |
| 413 | 20231207 | 125900 | 2406946500 | 37950 | 38000 | 38000 | 37950 | 450 |
| 414 | 20231207 | 125800 | 2389847500 | 38000 | 38000 | 38050 | 38000 | 38 |
| 415 | 20231207 | 125700 | 2388403150 | 38000 | 38000 | 38050 | 37950 | 182 |
| 416 | 20231207 | 125600 | 2381494600 | 38000 | 38050 | 38050 | 37950 | 328 |
| 417 | 20231207 | 125500 | 2369031450 | 38000 | 38000 | 38050 | 38000 | 362 |
| 418 | 20231207 | 125400 | 2355273300 | 38000 | 38000 | 38050 | 38000 | 176 |
| 419 | 20231207 | 125300 | 2348580900 | 38050 | 37900 | 38050 | 37900 | 1168 |
| 420 | 20231207 | 125200 | 2304200950 | 37900 | 37950 | 38000 | 37900 | 169 |
| 421 | 20231207 | 125100 | 2297788600 | 37950 | 37950 | 37950 | 37900 | 185 |
| 422 | 20231207 | 125000 | 2290773650 | 37900 | 37900 | 37950 | 37900 | 202 |
| 423 | 20231207 | 124900 | 2283115800 | 37900 | 37950 | 37950 | 37900 | 331 |
| 424 | 20231207 | 124800 | 2270563550 | 37900 | 37900 | 37900 | 37900 | 54 |
| 425 | 20231207 | 124700 | 2268516950 | 37950 | 37850 | 38000 | 37850 | 217 |
| 426 | 20231207 | 124600 | 2260283750 | 37850 | 37900 | 37900 | 37850 | 288 |
| 427 | 20231207 | 124500 | 2249373050 | 37900 | 37950 | 37950 | 37900 | 129 |
| 428 | 20231207 | 124400 | 2244481600 | 37900 | 37950 | 37950 | 37900 | 70 |
| 429 | 20231207 | 124300 | 2241825200 | 37950 | 37900 | 37950 | 37900 | 175 |
| 430 | 20231207 | 124200 | 2235191200 | 37900 | 37900 | 37950 | 37900 | 522 |
| 431 | 20231207 | 124100 | 2215401600 | 37900 | 37900 | 37950 | 37900 | 238 |
| 432 | 20231207 | 124000 | 2206381300 | 37950 | 37900 | 37950 | 37900 | 124 |
| 433 | 20231207 | 123900 | 2201679300 | 37950 | 37900 | 37950 | 37900 | 198 |
| 434 | 20231207 | 123800 | 2194171100 | 37950 | 37950 | 37950 | 37900 | 304 |
| 435 | 20231207 | 123700 | 2182642650 | 37950 | 38000 | 38000 | 37950 | 75 |
| 436 | 20231207 | 123600 | 2179794050 | 37950 | 38000 | 38000 | 37950 | 270 |
| 437 | 20231207 | 123500 | 2169541950 | 38050 | 38000 | 38050 | 38000 | 108 |
| 438 | 20231207 | 123400 | 2165435300 | 38050 | 37950 | 38050 | 37950 | 103 |
| 439 | 20231207 | 123300 | 2161526350 | 38000 | 38000 | 38000 | 37950 | 256 |
| 440 | 20231207 | 123200 | 2151803900 | 38000 | 37950 | 38000 | 37950 | 178 |
| 441 | 20231207 | 123100 | 2145042050 | 38050 | 37950 | 38050 | 37950 | 163 |
| 442 | 20231207 | 123000 | 2138852850 | 37950 | 37950 | 38000 | 37900 | 211 |
| 443 | 20231207 | 122900 | 2130844250 | 37950 | 38000 | 38000 | 37900 | 225 |
| 444 | 20231207 | 122800 | 2122304800 | 38050 | 37950 | 38050 | 37900 | 189 |
| 445 | 20231207 | 122700 | 2115132000 | 37950 | 38000 | 38050 | 37950 | 263 |
| 446 | 20231207 | 122600 | 2105139050 | 37950 | 38050 | 38050 | 37950 | 397 |
| 447 | 20231207 | 122500 | 2090060600 | 38050 | 38100 | 38100 | 38050 | 166 |
| 448 | 20231207 | 122400 | 2083741950 | 38050 | 37900 | 38100 | 37900 | 1170 |
| 449 | 20231207 | 122300 | 2039270350 | 37950 | 37950 | 38000 | 37900 | 279 |
| 450 | 20231207 | 122200 | 2028684650 | 37950 | 37950 | 38000 | 37950 | 116 |
| 451 | 20231207 | 122100 | 2024282350 | 37950 | 37900 | 38000 | 37900 | 135 |
| 452 | 20231207 | 122000 | 2019163350 | 38000 | 37950 | 38000 | 37900 | 475 |
| 453 | 20231207 | 121900 | 2001134300 | 37950 | 37900 | 37950 | 37900 | 236 |
| 454 | 20231207 | 121800 | 1992186100 | 37950 | 37950 | 37950 | 37900 | 572 |
| 455 | 20231207 | 121700 | 1970479600 | 37950 | 37900 | 37950 | 37850 | 387 |
| 456 | 20231207 | 121600 | 1955808550 | 37950 | 38000 | 38000 | 37950 | 180 |
| 457 | 20231207 | 121500 | 1948975050 | 37950 | 37900 | 38000 | 37900 | 212 |
| 458 | 20231207 | 121400 | 1940933300 | 37950 | 37950 | 37950 | 37950 | 113 |
| 459 | 20231207 | 121300 | 1936644950 | 37950 | 37900 | 38000 | 37900 | 231 |
| 460 | 20231207 | 121200 | 1927879850 | 37950 | 37950 | 37950 | 37900 | 237 |
| 461 | 20231207 | 121100 | 1918888550 | 38000 | 37900 | 38000 | 37850 | 444 |
| 462 | 20231207 | 121000 | 1902054350 | 37950 | 37900 | 37950 | 37850 | 428 |
| 463 | 20231207 | 120900 | 1885826800 | 37900 | 37900 | 37900 | 37900 | 259 |
| 464 | 20231207 | 120800 | 1876010700 | 37900 | 37950 | 37950 | 37900 | 143 |
| 465 | 20231207 | 120700 | 1870588950 | 37900 | 37950 | 37950 | 37900 | 440 |
| 466 | 20231207 | 120600 | 1853905700 | 37950 | 37950 | 38000 | 37950 | 98 |
| 467 | 20231207 | 120500 | 1850184650 | 37950 | 37950 | 38000 | 37950 | 118 |
| 468 | 20231207 | 120400 | 1845706150 | 38000 | 37950 | 38000 | 37950 | 237 |
| 469 | 20231207 | 120300 | 1836710200 | 37950 | 38000 | 38000 | 37950 | 162 |
| 470 | 20231207 | 120200 | 1830559800 | 37950 | 37950 | 37950 | 37950 | 122 |
| 471 | 20231207 | 120100 | 1825929900 | 37950 | 37900 | 38000 | 37900 | 712 |
| 472 | 20231207 | 120000 | 1798881150 | 37900 | 37900 | 37950 | 37850 | 277 |
| 473 | 20231207 | 115900 | 1788384300 | 37950 | 37950 | 37950 | 37900 | 174 |
| 474 | 20231207 | 115800 | 1781789250 | 37900 | 37950 | 37950 | 37900 | 130 |
| 475 | 20231207 | 115700 | 1776859650 | 37850 | 37950 | 37950 | 37850 | 166 |
| 476 | 20231207 | 115600 | 1770570800 | 37900 | 37900 | 37950 | 37850 | 347 |
| 477 | 20231207 | 115500 | 1757417250 | 37950 | 37850 | 37950 | 37850 | 30 |
| 478 | 20231207 | 115400 | 1756281150 | 37850 | 37900 | 37900 | 37800 | 331 |
| 479 | 20231207 | 115300 | 1743748150 | 37900 | 37900 | 37950 | 37900 | 127 |
| 480 | 20231207 | 115200 | 1738934700 | 37850 | 37850 | 37900 | 37850 | 147 |
| 481 | 20231207 | 115100 | 1733370550 | 37850 | 37900 | 37900 | 37850 | 169 |
| 482 | 20231207 | 115000 | 1726969550 | 37850 | 37850 | 37950 | 37850 | 232 |
| 483 | 20231207 | 114900 | 1718180600 | 37850 | 37850 | 37900 | 37850 | 73 |
| 484 | 20231207 | 114800 | 1715414800 | 37900 | 37850 | 37900 | 37850 | 306 |
| 485 | 20231207 | 114700 | 1703830250 | 37900 | 37850 | 37900 | 37850 | 210 |
| 486 | 20231207 | 114600 | 1695879000 | 37850 | 37850 | 37900 | 37850 | 180 |
| 487 | 20231207 | 114500 | 1689063400 | 37850 | 37850 | 37900 | 37850 | 42 |
| 488 | 20231207 | 114400 | 1687473200 | 37850 | 37850 | 37950 | 37800 | 311 |
| 489 | 20231207 | 114300 | 1675700050 | 37850 | 37850 | 37850 | 37850 | 221 |
| 490 | 20231207 | 114200 | 1667335200 | 37850 | 37900 | 37900 | 37850 | 76 |
| 491 | 20231207 | 114100 | 1664456200 | 37850 | 37900 | 37950 | 37850 | 307 |
| 492 | 20231207 | 114000 | 1652830200 | 37900 | 37900 | 37950 | 37900 | 97 |
| 493 | 20231207 | 113900 | 1649153350 | 37950 | 37900 | 37950 | 37900 | 121 |
| 494 | 20231207 | 113800 | 1644565350 | 37900 | 37850 | 37900 | 37850 | 223 |
| 495 | 20231207 | 113700 | 1636119100 | 37900 | 37900 | 37950 | 37850 | 266 |
| 496 | 20231207 | 113600 | 1626036400 | 37900 | 37900 | 37950 | 37900 | 39 |
| 497 | 20231207 | 113500 | 1624558000 | 37850 | 37950 | 37950 | 37850 | 262 |
| 498 | 20231207 | 113400 | 1614631900 | 37950 | 37900 | 38000 | 37900 | 178 |
| 499 | 20231207 | 113300 | 1607877700 | 37900 | 37850 | 37900 | 37800 | 252 |
| 500 | 20231207 | 113200 | 1598343350 | 37900 | 37900 | 37900 | 37850 | 134 |
| 501 | 20231207 | 113100 | 1593268750 | 37900 | 37850 | 37900 | 37850 | 225 |
| 502 | 20231207 | 113000 | 1584749950 | 37850 | 37900 | 37900 | 37850 | 161 |
| 503 | 20231207 | 112900 | 1578655800 | 37850 | 37900 | 37900 | 37850 | 277 |
| 504 | 20231207 | 112800 | 1568169250 | 37850 | 37900 | 37900 | 37850 | 114 |
| 505 | 20231207 | 112700 | 1563854150 | 37850 | 37850 | 37900 | 37850 | 205 |
| 506 | 20231207 | 112600 | 1556092250 | 37850 | 37850 | 37850 | 37850 | 9 |
| 507 | 20231207 | 112500 | 1555751600 | 37800 | 37800 | 37850 | 37800 | 343 |
| 508 | 20231207 | 112400 | 1542780650 | 37800 | 37800 | 37850 | 37800 | 146 |
| 509 | 20231207 | 112300 | 1537259750 | 37800 | 37800 | 37850 | 37800 | 153 |
| 510 | 20231207 | 112200 | 1531472000 | 37800 | 37800 | 37850 | 37800 | 229 |
| 511 | 20231207 | 112100 | 1522812800 | 37800 | 37800 | 37850 | 37800 | 145 |
| 512 | 20231207 | 112000 | 1517331500 | 37800 | 37850 | 37900 | 37800 | 262 |
| 513 | 20231207 | 111900 | 1507418300 | 37850 | 37850 | 37900 | 37850 | 166 |
| 514 | 20231207 | 111800 | 1501132500 | 37850 | 37850 | 37900 | 37850 | 214 |
| 515 | 20231207 | 111700 | 1493032400 | 37850 | 37900 | 37900 | 37850 | 177 |
| 516 | 20231207 | 111600 | 1486328300 | 38000 | 37950 | 38050 | 37900 | 1143 |
| 517 | 20231207 | 111500 | 1442902850 | 37950 | 37950 | 37950 | 37900 | 179 |
| 518 | 20231207 | 111400 | 1436116250 | 37900 | 37950 | 37950 | 37900 | 268 |
| 519 | 20231207 | 111300 | 1425956700 | 37900 | 37900 | 37950 | 37900 | 24 |
| 520 | 20231207 | 111200 | 1425046950 | 37950 | 37900 | 38000 | 37800 | 428 |
| 521 | 20231207 | 111100 | 1408825600 | 37900 | 37900 | 37950 | 37900 | 55 |
| 522 | 20231207 | 111000 | 1406740950 | 37900 | 37900 | 37950 | 37900 | 163 |
| 523 | 20231207 | 110900 | 1400560700 | 37950 | 37950 | 37950 | 37900 | 72 |
| 524 | 20231207 | 110800 | 1397829400 | 37950 | 37900 | 37950 | 37900 | 613 |
| 525 | 20231207 | 110700 | 1374578200 | 37950 | 37850 | 38000 | 37850 | 1050 |
| 526 | 20231207 | 110600 | 1334735000 | 37850 | 37800 | 37850 | 37800 | 231 |
| 527 | 20231207 | 110500 | 1325993700 | 37850 | 37850 | 37850 | 37750 | 329 |
| 528 | 20231207 | 110400 | 1313556800 | 37900 | 37800 | 37900 | 37800 | 137 |
| 529 | 20231207 | 110300 | 1308375950 | 37850 | 37850 | 37850 | 37750 | 122 |
| 530 | 20231207 | 110200 | 1303765250 | 37850 | 37800 | 37850 | 37750 | 281 |
| 531 | 20231207 | 110100 | 1293141800 | 37750 | 37800 | 37800 | 37750 | 151 |
| 532 | 20231207 | 110000 | 1287441400 | 37750 | 37800 | 37800 | 37750 | 119 |
| 533 | 20231207 | 105900 | 1282944200 | 37750 | 37750 | 37800 | 37750 | 285 |
| 534 | 20231207 | 105800 | 1272182150 | 37750 | 37800 | 37800 | 37750 | 186 |
| 535 | 20231207 | 105700 | 1265157650 | 37750 | 37800 | 37800 | 37750 | 124 |
| 536 | 20231207 | 105600 | 1260473900 | 37800 | 37750 | 37800 | 37700 | 333 |
| 537 | 20231207 | 105500 | 1247900950 | 37750 | 37700 | 37750 | 37700 | 235 |
| 538 | 20231207 | 105400 | 1239036950 | 37750 | 37700 | 37750 | 37700 | 416 |
| 539 | 20231207 | 105300 | 1223333200 | 37700 | 37700 | 37750 | 37700 | 301 |
| 540 | 20231207 | 105200 | 1211983000 | 37700 | 37800 | 37800 | 37700 | 187 |
| 541 | 20231207 | 105100 | 1204921450 | 37750 | 37750 | 37800 | 37750 | 191 |
| 542 | 20231207 | 105000 | 1197710550 | 37750 | 37750 | 37800 | 37750 | 128 |
| 543 | 20231207 | 104900 | 1192876500 | 37750 | 37800 | 37800 | 37750 | 395 |
| 544 | 20231207 | 104800 | 1177955950 | 37800 | 37800 | 37850 | 37750 | 212 |
| 545 | 20231207 | 104700 | 1169940950 | 37800 | 37900 | 38000 | 37800 | 600 |
| 546 | 20231207 | 104600 | 1147174800 | 37950 | 37800 | 37950 | 37750 | 377 |
| 547 | 20231207 | 104500 | 1132916150 | 37800 | 37800 | 37850 | 37800 | 149 |
| 548 | 20231207 | 104400 | 1127281600 | 37800 | 37800 | 38000 | 37750 | 530 |
| 549 | 20231207 | 104300 | 1107198600 | 37750 | 37750 | 37800 | 37750 | 217 |
| 550 | 20231207 | 104200 | 1099004750 | 37750 | 37750 | 37800 | 37750 | 196 |
| 551 | 20231207 | 104100 | 1091604600 | 37800 | 37750 | 37800 | 37750 | 195 |
| 552 | 20231207 | 104000 | 1084238800 | 37750 | 37900 | 38000 | 37750 | 372 |
| 553 | 20231207 | 103900 | 1070117450 | 37900 | 37750 | 37900 | 37750 | 431 |
| 554 | 20231207 | 103800 | 1053811850 | 37750 | 37800 | 37800 | 37750 | 129 |
| 555 | 20231207 | 103700 | 1048941750 | 37750 | 37850 | 38000 | 37750 | 557 |
| 556 | 20231207 | 103600 | 1027832600 | 37750 | 37750 | 37750 | 37700 | 383 |
| 557 | 20231207 | 103500 | 1013378250 | 37750 | 37750 | 37750 | 37700 | 323 |
| 558 | 20231207 | 103400 | 1001192700 | 37700 | 37700 | 37750 | 37700 | 129 |
| 559 | 20231207 | 103300 | 996329150 | 37750 | 37750 | 37750 | 37750 | 11 |
| 560 | 20231207 | 103200 | 995913900 | 37700 | 37750 | 37850 | 37700 | 443 |
| 561 | 20231207 | 103100 | 979194950 | 37750 | 37700 | 37750 | 37700 | 397 |
| 562 | 20231207 | 103000 | 964211850 | 37700 | 37750 | 37750 | 37700 | 95 |
| 563 | 20231207 | 102900 | 960627750 | 37750 | 37750 | 37750 | 37700 | 39 |
| 564 | 20231207 | 102800 | 959156650 | 37750 | 37700 | 37750 | 37700 | 144 |
| 565 | 20231207 | 102700 | 953725800 | 37750 | 37700 | 37750 | 37700 | 60 |
| 566 | 20231207 | 102600 | 951462050 | 37750 | 37750 | 37750 | 37700 | 502 |
| 567 | 20231207 | 102500 | 932512650 | 37750 | 37700 | 37750 | 37700 | 229 |
| 568 | 20231207 | 102400 | 923872550 | 37750 | 37700 | 37750 | 37700 | 63 |
| 569 | 20231207 | 102300 | 921495050 | 37700 | 37700 | 37750 | 37700 | 59 |
| 570 | 20231207 | 102200 | 919270600 | 37750 | 37750 | 37750 | 37750 | 30 |
| 571 | 20231207 | 102100 | 918138100 | 37750 | 37700 | 37750 | 37700 | 140 |
| 572 | 20231207 | 102000 | 912858350 | 37750 | 37700 | 37750 | 37700 | 197 |
| 573 | 20231207 | 101900 | 905423700 | 37750 | 37750 | 37750 | 37700 | 628 |
| 574 | 20231207 | 101800 | 881719200 | 37700 | 37750 | 37800 | 37700 | 270 |
| 575 | 20231207 | 101700 | 871527950 | 37800 | 37750 | 37800 | 37750 | 103 |
| 576 | 20231207 | 101600 | 867639550 | 37750 | 37750 | 37800 | 37750 | 235 |
| 577 | 20231207 | 101500 | 858766700 | 37750 | 37750 | 37800 | 37750 | 191 |
| 578 | 20231207 | 101400 | 851556250 | 37750 | 37800 | 37800 | 37750 | 49 |
| 579 | 20231207 | 101300 | 849705800 | 37800 | 37800 | 37800 | 37750 | 243 |
| 580 | 20231207 | 101200 | 840526350 | 37800 | 37850 | 37850 | 37800 | 34 |
| 581 | 20231207 | 101100 | 839241000 | 37850 | 37750 | 37850 | 37750 | 170 |
| 582 | 20231207 | 101000 | 832815500 | 37800 | 37750 | 37800 | 37750 | 141 |
| 583 | 20231207 | 100900 | 827491850 | 37800 | 37800 | 37850 | 37750 | 264 |
| 584 | 20231207 | 100800 | 817513200 | 37800 | 37850 | 37850 | 37800 | 775 |
| 585 | 20231207 | 100700 | 788217850 | 37800 | 37900 | 37900 | 37800 | 134 |
| 586 | 20231207 | 100600 | 783148400 | 37850 | 37900 | 37900 | 37850 | 83 |
| 587 | 20231207 | 100500 | 780006650 | 37900 | 37900 | 37900 | 37850 | 37 |
| 588 | 20231207 | 100400 | 778605550 | 37850 | 37900 | 37900 | 37850 | 50 |
| 589 | 20231207 | 100300 | 776712800 | 37850 | 37800 | 37850 | 37800 | 502 |
| 590 | 20231207 | 100200 | 757713300 | 37800 | 37800 | 37850 | 37800 | 137 |
| 591 | 20231207 | 100100 | 752534500 | 37850 | 37850 | 37850 | 37800 | 31 |
| 592 | 20231207 | 100000 | 751362500 | 37800 | 37850 | 37850 | 37800 | 222 |
| 593 | 20231207 | 095900 | 742969300 | 37800 | 37850 | 37850 | 37800 | 45 |
| 594 | 20231207 | 095800 | 741268050 | 37800 | 37850 | 37850 | 37800 | 76 |
| 595 | 20231207 | 095700 | 738394900 | 37850 | 37850 | 37900 | 37850 | 253 |
| 596 | 20231207 | 095600 | 728818450 | 37850 | 37850 | 37900 | 37850 | 87 |
| 597 | 20231207 | 095500 | 725525150 | 37900 | 37900 | 37900 | 37850 | 30 |
| 598 | 20231207 | 095400 | 724389150 | 37900 | 37800 | 37900 | 37800 | 331 |
| 599 | 20231207 | 095300 | 711866200 | 37850 | 37850 | 37850 | 37800 | 33 |
| 600 | 20231207 | 095200 | 710618350 | 37850 | 37850 | 37850 | 37800 | 49 |
| 601 | 20231207 | 095100 | 708765250 | 37850 | 37850 | 37850 | 37800 | 38 |
| 602 | 20231207 | 095000 | 707328600 | 37800 | 37850 | 37900 | 37800 | 361 |
| 603 | 20231207 | 094900 | 693670300 | 37850 | 37800 | 37900 | 37800 | 264 |
| 604 | 20231207 | 094800 | 683675800 | 37850 | 37850 | 37900 | 37850 | 139 |
| 605 | 20231207 | 094700 | 678414350 | 37850 | 37950 | 37950 | 37800 | 376 |
| 606 | 20231207 | 094600 | 664183900 | 37900 | 37900 | 37900 | 37900 | 121 |
| 607 | 20231207 | 094500 | 659598000 | 37850 | 37850 | 37900 | 37850 | 182 |
| 608 | 20231207 | 094400 | 652709200 | 37900 | 37850 | 37900 | 37850 | 117 |
| 609 | 20231207 | 094300 | 648280600 | 37850 | 37850 | 37900 | 37800 | 512 |
| 610 | 20231207 | 094200 | 628901600 | 37900 | 37850 | 37900 | 37850 | 38 |
| 611 | 20231207 | 094100 | 627462900 | 37900 | 37850 | 37900 | 37850 | 189 |
| 612 | 20231207 | 094000 | 620306850 | 37900 | 37900 | 37900 | 37850 | 193 |
| 613 | 20231207 | 093900 | 612993450 | 37900 | 37900 | 37900 | 37850 | 300 |
| 614 | 20231207 | 093800 | 601634850 | 37850 | 37900 | 37900 | 37850 | 43 |
| 615 | 20231207 | 093700 | 600006950 | 37900 | 37950 | 37950 | 37900 | 171 |
| 616 | 20231207 | 093600 | 593525800 | 37900 | 37900 | 37950 | 37900 | 183 |
| 617 | 20231207 | 093500 | 586589750 | 37950 | 38000 | 38000 | 37900 | 110 |
| 618 | 20231207 | 093400 | 582418000 | 38000 | 38000 | 38000 | 37950 | 139 |
| 619 | 20231207 | 093300 | 577142250 | 37950 | 37950 | 37950 | 37900 | 155 |
| 620 | 20231207 | 093200 | 571263900 | 37950 | 37950 | 37950 | 37900 | 14 |
| 621 | 20231207 | 093100 | 570732800 | 37950 | 38000 | 38000 | 37950 | 140 |
| 622 | 20231207 | 093000 | 565419550 | 38000 | 37950 | 38000 | 37950 | 36 |
| 623 | 20231207 | 092900 | 564053000 | 37950 | 37900 | 37950 | 37900 | 637 |
| 624 | 20231207 | 092800 | 539904550 | 37900 | 37950 | 37950 | 37900 | 561 |
| 625 | 20231207 | 092700 | 518636050 | 38000 | 38000 | 38000 | 37950 | 144 |
| 626 | 20231207 | 092600 | 513167900 | 38000 | 38000 | 38000 | 38000 | 36 |
| 627 | 20231207 | 092500 | 511799900 | 37950 | 38000 | 38000 | 37950 | 22 |
| 628 | 20231207 | 092400 | 510964900 | 37900 | 37900 | 37950 | 37900 | 465 |
| 629 | 20231207 | 092300 | 493325150 | 37950 | 37950 | 37950 | 37950 | 3 |
| 630 | 20231207 | 092200 | 493211300 | 37950 | 37950 | 38000 | 37950 | 441 |
| 631 | 20231207 | 092100 | 476454400 | 37950 | 37900 | 37950 | 37800 | 625 |
| 632 | 20231207 | 092000 | 452785700 | 37850 | 37900 | 37900 | 37850 | 353 |
| 633 | 20231207 | 091900 | 439408550 | 37900 | 37950 | 37950 | 37900 | 212 |
| 634 | 20231207 | 091800 | 431371150 | 37900 | 37950 | 38000 | 37900 | 325 |
| 635 | 20231207 | 091700 | 419044150 | 37950 | 37900 | 37950 | 37900 | 229 |
| 636 | 20231207 | 091600 | 410361800 | 37900 | 37900 | 37900 | 37850 | 712 |
| 637 | 20231207 | 091500 | 383380350 | 37900 | 37850 | 37900 | 37850 | 124 |
| 638 | 20231207 | 091400 | 378686800 | 37900 | 37850 | 37900 | 37750 | 694 |
| 639 | 20231207 | 091300 | 352447850 | 37750 | 37750 | 37750 | 37750 | 100 |
| 640 | 20231207 | 091200 | 348672850 | 37750 | 37750 | 37800 | 37750 | 456 |
| 641 | 20231207 | 091100 | 331458750 | 37800 | 37750 | 37850 | 37700 | 1611 |
| 642 | 20231207 | 091000 | 270626700 | 37700 | 37700 | 37750 | 37700 | 133 |
| 643 | 20231207 | 090900 | 265612500 | 37750 | 37750 | 37750 | 37750 | 10 |
| 644 | 20231207 | 090800 | 265235000 | 37700 | 37750 | 37800 | 37700 | 935 |
| 645 | 20231207 | 090700 | 229944100 | 37750 | 37800 | 37800 | 37750 | 91 |
| 646 | 20231207 | 090600 | 226508500 | 37850 | 37950 | 37950 | 37750 | 626 |
| 647 | 20231207 | 090500 | 202821850 | 37900 | 37950 | 37950 | 37900 | 531 |
| 648 | 20231207 | 090400 | 182677750 | 37950 | 38150 | 38150 | 37950 | 512 |
| 649 | 20231207 | 090300 | 163224100 | 37950 | 38000 | 38050 | 37950 | 419 |
| 650 | 20231207 | 090200 | 147318200 | 38000 | 38050 | 38100 | 38000 | 475 |
| 651 | 20231207 | 090100 | 129246800 | 38100 | 38250 | 38250 | 37950 | 1982 |
| 652 | 20231207 | 090000 | 53712250 | 38300 | 38250 | 38300 | 38250 | 1404 |