35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 195700 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 6334 |
| 3 | 20231201 | 195600 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 4 | 20231201 | 195500 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 5 | 20231201 | 195400 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 6 | 20231201 | 195300 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 7 | 20231201 | 195200 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 8 | 20231201 | 195100 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 9 | 20231201 | 195000 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 10 | 20231201 | 194900 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 11 | 20231201 | 194800 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 12 | 20231201 | 194700 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 13 | 20231201 | 194600 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 14 | 20231201 | 194500 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 15 | 20231201 | 194400 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 16 | 20231201 | 194300 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 17 | 20231201 | 194200 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 18 | 20231201 | 194100 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 19 | 20231201 | 194000 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 20 | 20231201 | 193900 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 21 | 20231201 | 193800 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 22 | 20231201 | 193700 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 23 | 20231201 | 193600 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 24 | 20231201 | 193500 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 25 | 20231201 | 193400 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 26 | 20231201 | 193300 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 27 | 20231201 | 193200 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 28 | 20231201 | 193100 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 29 | 20231201 | 193000 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 30 | 20231201 | 192900 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 31 | 20231201 | 192800 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 32 | 20231201 | 192700 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 6334 |
| 33 | 20231201 | 192600 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 34 | 20231201 | 192500 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 35 | 20231201 | 192400 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 36 | 20231201 | 192300 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 37 | 20231201 | 192200 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 38 | 20231201 | 192100 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 39 | 20231201 | 192000 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 40 | 20231201 | 191900 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 41 | 20231201 | 191800 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 42 | 20231201 | 191700 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 43 | 20231201 | 191600 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 44 | 20231201 | 191500 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 45 | 20231201 | 191400 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 46 | 20231201 | 191300 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 47 | 20231201 | 191200 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 48 | 20231201 | 191100 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 49 | 20231201 | 191000 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 50 | 20231201 | 190900 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 51 | 20231201 | 190800 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 52 | 20231201 | 190700 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 53 | 20231201 | 190600 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 54 | 20231201 | 190500 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 55 | 20231201 | 190400 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 56 | 20231201 | 190300 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 57 | 20231201 | 190200 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 58 | 20231201 | 190100 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 59 | 20231201 | 190000 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 60 | 20231201 | 185900 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 61 | 20231201 | 185800 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 62 | 20231201 | 185700 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 6334 |
| 63 | 20231201 | 185600 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 64 | 20231201 | 185500 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 65 | 20231201 | 185400 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 66 | 20231201 | 185300 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 67 | 20231201 | 185200 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 68 | 20231201 | 185100 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 69 | 20231201 | 185000 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 70 | 20231201 | 184900 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 71 | 20231201 | 184800 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 72 | 20231201 | 184700 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 73 | 20231201 | 184600 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 74 | 20231201 | 184500 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 75 | 20231201 | 184400 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 76 | 20231201 | 184300 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 77 | 20231201 | 184200 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 78 | 20231201 | 184100 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 79 | 20231201 | 184000 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 80 | 20231201 | 183900 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 81 | 20231201 | 183800 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 82 | 20231201 | 183700 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 83 | 20231201 | 183600 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 84 | 20231201 | 183500 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 85 | 20231201 | 183400 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 86 | 20231201 | 183300 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 87 | 20231201 | 183200 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 88 | 20231201 | 183100 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 89 | 20231201 | 183000 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 90 | 20231201 | 182900 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 91 | 20231201 | 182800 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 92 | 20231201 | 182700 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 6334 |
| 93 | 20231201 | 182600 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 94 | 20231201 | 182500 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 95 | 20231201 | 182400 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 96 | 20231201 | 182300 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 97 | 20231201 | 182200 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 98 | 20231201 | 182100 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 99 | 20231201 | 182000 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 100 | 20231201 | 181900 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 101 | 20231201 | 181800 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 102 | 20231201 | 181700 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 103 | 20231201 | 181600 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 104 | 20231201 | 181500 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 105 | 20231201 | 181400 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 106 | 20231201 | 181300 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 107 | 20231201 | 181200 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 108 | 20231201 | 181100 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 109 | 20231201 | 181000 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 110 | 20231201 | 180900 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 111 | 20231201 | 180800 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 112 | 20231201 | 180700 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 113 | 20231201 | 180600 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 114 | 20231201 | 180500 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 115 | 20231201 | 180400 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 116 | 20231201 | 180300 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 117 | 20231201 | 180200 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 118 | 20231201 | 180100 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 119 | 20231201 | 180000 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 120 | 20231201 | 175900 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 121 | 20231201 | 175800 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 122 | 20231201 | 175700 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 6334 |
| 123 | 20231201 | 175600 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 124 | 20231201 | 175500 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 125 | 20231201 | 175400 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 126 | 20231201 | 175300 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 127 | 20231201 | 175200 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 128 | 20231201 | 175100 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 129 | 20231201 | 175000 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 130 | 20231201 | 174900 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 131 | 20231201 | 174800 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 132 | 20231201 | 174700 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 133 | 20231201 | 174600 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 134 | 20231201 | 174500 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 135 | 20231201 | 174400 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 136 | 20231201 | 174300 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 137 | 20231201 | 174200 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 138 | 20231201 | 174100 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 139 | 20231201 | 174000 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 140 | 20231201 | 173900 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 141 | 20231201 | 173800 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 142 | 20231201 | 173700 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 143 | 20231201 | 173600 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 144 | 20231201 | 173500 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 145 | 20231201 | 173400 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 146 | 20231201 | 173300 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 147 | 20231201 | 173200 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 148 | 20231201 | 173100 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 149 | 20231201 | 173000 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 150 | 20231201 | 172900 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 151 | 20231201 | 172800 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 152 | 20231201 | 172700 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 6334 |
| 153 | 20231201 | 172600 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 154 | 20231201 | 172500 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 155 | 20231201 | 172400 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 156 | 20231201 | 172300 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 157 | 20231201 | 172200 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 158 | 20231201 | 172100 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 159 | 20231201 | 172000 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 160 | 20231201 | 171900 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 161 | 20231201 | 171800 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 162 | 20231201 | 171700 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 163 | 20231201 | 171600 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 164 | 20231201 | 171500 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 165 | 20231201 | 171400 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 166 | 20231201 | 171300 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 167 | 20231201 | 171200 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 168 | 20231201 | 171100 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 169 | 20231201 | 171000 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 170 | 20231201 | 170900 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 171 | 20231201 | 170800 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 172 | 20231201 | 170700 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 173 | 20231201 | 170600 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 174 | 20231201 | 170500 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 175 | 20231201 | 170400 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 176 | 20231201 | 170300 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 177 | 20231201 | 170200 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 178 | 20231201 | 170100 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 179 | 20231201 | 170000 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 180 | 20231201 | 165900 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 181 | 20231201 | 165800 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 182 | 20231201 | 165700 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 6334 |
| 183 | 20231201 | 165600 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 184 | 20231201 | 165500 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 185 | 20231201 | 165400 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 186 | 20231201 | 165300 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 187 | 20231201 | 165200 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 188 | 20231201 | 165100 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 189 | 20231201 | 165000 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 190 | 20231201 | 164900 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 191 | 20231201 | 164800 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 192 | 20231201 | 164700 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 193 | 20231201 | 164600 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 194 | 20231201 | 164500 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 195 | 20231201 | 164400 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 196 | 20231201 | 164300 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 197 | 20231201 | 164200 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 198 | 20231201 | 164100 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 199 | 20231201 | 164000 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 200 | 20231201 | 163900 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 201 | 20231201 | 163800 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 202 | 20231201 | 163700 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 203 | 20231201 | 163600 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 204 | 20231201 | 163500 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 205 | 20231201 | 163400 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 206 | 20231201 | 163300 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 207 | 20231201 | 163200 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 208 | 20231201 | 163100 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 209 | 20231201 | 163000 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 210 | 20231201 | 162900 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 211 | 20231201 | 162800 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 212 | 20231201 | 162700 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 6334 |
| 213 | 20231201 | 162600 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 214 | 20231201 | 162500 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 215 | 20231201 | 162400 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 216 | 20231201 | 162300 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 217 | 20231201 | 162200 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 218 | 20231201 | 162100 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 219 | 20231201 | 162000 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 220 | 20231201 | 161900 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 221 | 20231201 | 161800 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 222 | 20231201 | 161700 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 223 | 20231201 | 161600 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 224 | 20231201 | 161500 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 225 | 20231201 | 161400 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 226 | 20231201 | 161300 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 227 | 20231201 | 161200 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 228 | 20231201 | 161100 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 229 | 20231201 | 161000 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 230 | 20231201 | 160900 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 231 | 20231201 | 160800 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 232 | 20231201 | 160700 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 233 | 20231201 | 160600 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 234 | 20231201 | 160500 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 235 | 20231201 | 160400 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 236 | 20231201 | 160300 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 237 | 20231201 | 160200 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 238 | 20231201 | 160100 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 239 | 20231201 | 160000 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 240 | 20231201 | 155900 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 241 | 20231201 | 155800 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 242 | 20231201 | 155700 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 6334 |
| 243 | 20231201 | 155600 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 244 | 20231201 | 155500 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 245 | 20231201 | 155400 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 246 | 20231201 | 155300 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 247 | 20231201 | 155200 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 248 | 20231201 | 155100 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 249 | 20231201 | 155000 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 250 | 20231201 | 154900 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 251 | 20231201 | 154800 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 252 | 20231201 | 154700 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 253 | 20231201 | 154600 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 254 | 20231201 | 154500 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 255 | 20231201 | 154400 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 256 | 20231201 | 154300 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 257 | 20231201 | 154200 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 258 | 20231201 | 154100 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 259 | 20231201 | 154000 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 260 | 20231201 | 153900 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 261 | 20231201 | 153800 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 262 | 20231201 | 153700 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 263 | 20231201 | 153600 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 264 | 20231201 | 153500 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 265 | 20231201 | 153400 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 266 | 20231201 | 153300 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 267 | 20231201 | 153200 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 268 | 20231201 | 153100 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 0 |
| 269 | 20231201 | 153000 | 14170550000 | 45100 | 45100 | 45100 | 45100 | 6334 |
| 270 | 20231201 | 152900 | 13884886600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 271 | 20231201 | 152800 | 13884886600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 272 | 20231201 | 152700 | 13884886600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 273 | 20231201 | 152600 | 13884886600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 274 | 20231201 | 152500 | 13884886600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 275 | 20231201 | 152400 | 13884886600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 276 | 20231201 | 152300 | 13884886600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 277 | 20231201 | 152200 | 13884886600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 278 | 20231201 | 152100 | 13884886600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 279 | 20231201 | 152000 | 13884886600 | 45100 | 45100 | 45100 | 45100 | 0 |
| 280 | 20231201 | 151900 | 13884886600 | 45100 | 45200 | 45200 | 45100 | 1498 |
| 281 | 20231201 | 151800 | 13817301400 | 45200 | 45200 | 45200 | 45200 | 282 |
| 282 | 20231201 | 151700 | 13804555000 | 45200 | 45150 | 45200 | 45150 | 640 |
| 283 | 20231201 | 151600 | 13775641300 | 45200 | 45300 | 45300 | 45200 | 353 |
| 284 | 20231201 | 151500 | 13759670550 | 45300 | 45150 | 45300 | 45150 | 447 |
| 285 | 20231201 | 151400 | 13739469450 | 45150 | 45100 | 45150 | 45100 | 258 |
| 286 | 20231201 | 151300 | 13727823750 | 45250 | 45300 | 45350 | 45100 | 355 |
| 287 | 20231201 | 151200 | 13711789750 | 45300 | 45350 | 45350 | 45000 | 5273 |
| 288 | 20231201 | 151100 | 13473891900 | 45350 | 45300 | 45350 | 45200 | 663 |
| 289 | 20231201 | 151000 | 13443869000 | 45300 | 45350 | 45350 | 45300 | 663 |
| 290 | 20231201 | 150900 | 13413821550 | 45350 | 45350 | 45350 | 45300 | 888 |
| 291 | 20231201 | 150800 | 13373556150 | 45350 | 45450 | 45500 | 45300 | 1741 |
| 292 | 20231201 | 150700 | 13294562900 | 45450 | 45500 | 45550 | 45450 | 522 |
| 293 | 20231201 | 150600 | 13270809600 | 45500 | 45450 | 45500 | 45450 | 22 |
| 294 | 20231201 | 150500 | 13269809650 | 45450 | 45400 | 45450 | 45400 | 981 |
| 295 | 20231201 | 150400 | 13225249200 | 45450 | 45550 | 45550 | 45450 | 1282 |
| 296 | 20231201 | 150300 | 13166977300 | 45550 | 45600 | 45600 | 45500 | 213 |
| 297 | 20231201 | 150200 | 13157278550 | 45600 | 45500 | 45650 | 45500 | 705 |
| 298 | 20231201 | 150100 | 13125132150 | 45500 | 45500 | 45600 | 45500 | 125 |
| 299 | 20231201 | 150000 | 13119436700 | 45500 | 45550 | 45600 | 45500 | 775 |
| 300 | 20231201 | 145900 | 13084150000 | 45600 | 45600 | 45600 | 45600 | 6 |
| 301 | 20231201 | 145800 | 13083876400 | 45600 | 45550 | 45600 | 45550 | 635 |
| 302 | 20231201 | 145700 | 13054950600 | 45500 | 45500 | 45550 | 45500 | 105 |
| 303 | 20231201 | 145600 | 13050173050 | 45500 | 45550 | 45550 | 45450 | 519 |
| 304 | 20231201 | 145500 | 13026558100 | 45550 | 45500 | 45550 | 45450 | 573 |
| 305 | 20231201 | 145400 | 13000486300 | 45550 | 45500 | 45550 | 45500 | 453 |
| 306 | 20231201 | 145300 | 12979871100 | 45500 | 45450 | 45500 | 45450 | 144 |
| 307 | 20231201 | 145200 | 12973320050 | 45450 | 45450 | 45450 | 45450 | 111 |
| 308 | 20231201 | 145100 | 12968275100 | 45450 | 45500 | 45500 | 45450 | 177 |
| 309 | 20231201 | 145000 | 12960222700 | 45500 | 45500 | 45500 | 45450 | 1110 |
| 310 | 20231201 | 144900 | 12909719800 | 45500 | 45500 | 45500 | 45450 | 1008 |
| 311 | 20231201 | 144800 | 12863885250 | 45500 | 45400 | 45500 | 45400 | 328 |
| 312 | 20231201 | 144700 | 12848963300 | 45450 | 45400 | 45450 | 45400 | 346 |
| 313 | 20231201 | 144600 | 12833246200 | 45400 | 45400 | 45400 | 45350 | 247 |
| 314 | 20231201 | 144500 | 12822033850 | 45400 | 45350 | 45400 | 45350 | 90 |
| 315 | 20231201 | 144400 | 12817950700 | 45350 | 45350 | 45350 | 45350 | 221 |
| 316 | 20231201 | 144300 | 12807928350 | 45350 | 45350 | 45350 | 45350 | 245 |
| 317 | 20231201 | 144200 | 12796817600 | 45350 | 45350 | 45350 | 45350 | 249 |
| 318 | 20231201 | 144100 | 12785525450 | 45400 | 45350 | 45400 | 45300 | 376 |
| 319 | 20231201 | 144000 | 12768472150 | 45350 | 45200 | 45400 | 45200 | 685 |
| 320 | 20231201 | 143900 | 12737418850 | 45250 | 45350 | 45350 | 45250 | 436 |
| 321 | 20231201 | 143800 | 12717680350 | 45350 | 45400 | 45500 | 45350 | 716 |
| 322 | 20231201 | 143700 | 12685176100 | 45450 | 45450 | 45600 | 45400 | 529 |
| 323 | 20231201 | 143600 | 12661128200 | 45600 | 45550 | 45600 | 45450 | 275 |
| 324 | 20231201 | 143500 | 12648623450 | 45550 | 45500 | 45600 | 45450 | 111 |
| 325 | 20231201 | 143400 | 12643567150 | 45600 | 45450 | 45600 | 45450 | 135 |
| 326 | 20231201 | 143300 | 12637425950 | 45450 | 45300 | 45450 | 45300 | 194 |
| 327 | 20231201 | 143200 | 12628629700 | 45350 | 45250 | 45350 | 45200 | 1296 |
| 328 | 20231201 | 143100 | 12570008450 | 45250 | 45250 | 45300 | 45200 | 391 |
| 329 | 20231201 | 143000 | 12552326150 | 45250 | 45450 | 45450 | 45200 | 2645 |
| 330 | 20231201 | 142900 | 12432569200 | 45450 | 45550 | 45600 | 45400 | 1512 |
| 331 | 20231201 | 142800 | 12363818650 | 45550 | 45600 | 45650 | 45550 | 1025 |
| 332 | 20231201 | 142700 | 12317101350 | 45650 | 45700 | 45700 | 45600 | 1195 |
| 333 | 20231201 | 142600 | 12262581150 | 45700 | 45700 | 45700 | 45650 | 490 |
| 334 | 20231201 | 142500 | 12240188300 | 45700 | 45650 | 45700 | 45650 | 693 |
| 335 | 20231201 | 142400 | 12208552350 | 45650 | 45750 | 45750 | 45600 | 1962 |
| 336 | 20231201 | 142300 | 12118884650 | 45750 | 45650 | 45800 | 45500 | 5565 |
| 337 | 20231201 | 142200 | 11864682800 | 45650 | 45200 | 45850 | 45150 | 10946 |
| 338 | 20231201 | 142100 | 11367025700 | 45200 | 44900 | 45200 | 44850 | 1303 |
| 339 | 20231201 | 142000 | 11308367000 | 44900 | 44950 | 44950 | 44900 | 337 |
| 340 | 20231201 | 141900 | 11293229800 | 44950 | 45000 | 45050 | 44950 | 906 |
| 341 | 20231201 | 141800 | 11252486300 | 45050 | 44950 | 45050 | 44900 | 684 |
| 342 | 20231201 | 141700 | 11221714200 | 44950 | 44850 | 44950 | 44850 | 776 |
| 343 | 20231201 | 141600 | 11186864000 | 44800 | 44800 | 44850 | 44750 | 426 |
| 344 | 20231201 | 141500 | 11167776850 | 44800 | 44800 | 44800 | 44750 | 130 |
| 345 | 20231201 | 141400 | 11161957900 | 44800 | 44750 | 44800 | 44750 | 606 |
| 346 | 20231201 | 141300 | 11134830350 | 44750 | 44750 | 44750 | 44700 | 415 |
| 347 | 20231201 | 141200 | 11116259850 | 44750 | 44750 | 44750 | 44700 | 312 |
| 348 | 20231201 | 141100 | 11102302850 | 44700 | 44650 | 44750 | 44650 | 2144 |
| 349 | 20231201 | 141000 | 11006484700 | 44700 | 44800 | 44800 | 44700 | 945 |
| 350 | 20231201 | 140900 | 10964212250 | 44700 | 44700 | 44800 | 44700 | 2214 |
| 351 | 20231201 | 140800 | 10865185550 | 44700 | 44700 | 44700 | 44650 | 129 |
| 352 | 20231201 | 140700 | 10859424250 | 44650 | 44600 | 44700 | 44600 | 391 |
| 353 | 20231201 | 140600 | 10841979100 | 44600 | 44650 | 44800 | 44500 | 6639 |
| 354 | 20231201 | 140500 | 10546160550 | 44700 | 44650 | 44800 | 44650 | 3097 |
| 355 | 20231201 | 140400 | 10407777450 | 44700 | 44800 | 44800 | 44650 | 938 |
| 356 | 20231201 | 140300 | 10365865800 | 44800 | 44800 | 44800 | 44700 | 1071 |
| 357 | 20231201 | 140200 | 10317939650 | 44800 | 44850 | 44850 | 44750 | 1154 |
| 358 | 20231201 | 140100 | 10266266100 | 44800 | 44700 | 44800 | 44700 | 421 |
| 359 | 20231201 | 140000 | 10247417550 | 44700 | 44750 | 44750 | 44700 | 260 |
| 360 | 20231201 | 135900 | 10235793750 | 44800 | 44750 | 44800 | 44600 | 3113 |
| 361 | 20231201 | 135800 | 10096800500 | 44750 | 44750 | 44750 | 44700 | 832 |
| 362 | 20231201 | 135700 | 10059597650 | 44700 | 44800 | 44850 | 44700 | 1899 |
| 363 | 20231201 | 135600 | 9974616550 | 44800 | 44800 | 44900 | 44750 | 752 |
| 364 | 20231201 | 135500 | 9940916100 | 44800 | 44950 | 45000 | 44800 | 5210 |
| 365 | 20231201 | 135400 | 9707267400 | 45000 | 45000 | 45000 | 44950 | 130 |
| 366 | 20231201 | 135300 | 9701417650 | 45000 | 45000 | 45000 | 44950 | 1265 |
| 367 | 20231201 | 135200 | 9644497700 | 45050 | 45050 | 45050 | 45050 | 351 |
| 368 | 20231201 | 135100 | 9628685150 | 45100 | 45100 | 45100 | 45050 | 484 |
| 369 | 20231201 | 135000 | 9606866050 | 45100 | 45100 | 45150 | 45100 | 523 |
| 370 | 20231201 | 134900 | 9583268750 | 45100 | 45050 | 45100 | 45050 | 418 |
| 371 | 20231201 | 134800 | 9564428450 | 45100 | 45100 | 45100 | 45100 | 144 |
| 372 | 20231201 | 134700 | 9557934050 | 45100 | 45100 | 45100 | 45050 | 505 |
| 373 | 20231201 | 134600 | 9535168200 | 45100 | 45050 | 45100 | 45000 | 282 |
| 374 | 20231201 | 134500 | 9522469300 | 45050 | 45050 | 45050 | 45000 | 301 |
| 375 | 20231201 | 134400 | 9508916700 | 45050 | 45100 | 45100 | 45050 | 1843 |
| 376 | 20231201 | 134300 | 9425830050 | 45100 | 45100 | 45150 | 45050 | 393 |
| 377 | 20231201 | 134200 | 9408106700 | 45100 | 45100 | 45100 | 45050 | 1152 |
| 378 | 20231201 | 134100 | 9356160950 | 45100 | 45000 | 45100 | 45000 | 1056 |
| 379 | 20231201 | 134000 | 9308623450 | 44950 | 44950 | 44950 | 44900 | 220 |
| 380 | 20231201 | 133900 | 9298735200 | 44900 | 45000 | 45000 | 44900 | 253 |
| 381 | 20231201 | 133800 | 9287366100 | 44950 | 44900 | 44950 | 44900 | 446 |
| 382 | 20231201 | 133700 | 9267324700 | 44900 | 44850 | 44900 | 44800 | 2468 |
| 383 | 20231201 | 133600 | 9156590150 | 44850 | 44850 | 44850 | 44800 | 865 |
| 384 | 20231201 | 133500 | 9117815900 | 44850 | 44800 | 44900 | 44750 | 921 |
| 385 | 20231201 | 133400 | 9076523700 | 44750 | 44750 | 44900 | 44750 | 1271 |
| 386 | 20231201 | 133300 | 9019632650 | 44800 | 44900 | 44950 | 44750 | 2781 |
| 387 | 20231201 | 133200 | 8894954250 | 44900 | 44900 | 44900 | 44800 | 1355 |
| 388 | 20231201 | 133100 | 8834172050 | 44850 | 44850 | 44950 | 44750 | 2064 |
| 389 | 20231201 | 133000 | 8741666250 | 44900 | 45000 | 45000 | 44850 | 1307 |
| 390 | 20231201 | 132900 | 8682963150 | 44900 | 44900 | 44900 | 44900 | 575 |
| 391 | 20231201 | 132800 | 8657145650 | 44900 | 45100 | 45150 | 44900 | 9237 |
| 392 | 20231201 | 132700 | 8241748400 | 45200 | 45200 | 45200 | 45050 | 5340 |
| 393 | 20231201 | 132600 | 8000919100 | 45200 | 45200 | 45250 | 45150 | 616 |
| 394 | 20231201 | 132500 | 7973076650 | 45200 | 45250 | 45400 | 45200 | 1227 |
| 395 | 20231201 | 132400 | 7917606700 | 45250 | 45400 | 45400 | 45250 | 1800 |
| 396 | 20231201 | 132300 | 7836061250 | 45400 | 45350 | 45400 | 45350 | 18 |
| 397 | 20231201 | 132200 | 7835244550 | 45350 | 45400 | 45400 | 45350 | 609 |
| 398 | 20231201 | 132100 | 7807601250 | 45350 | 45350 | 45400 | 45300 | 341 |
| 399 | 20231201 | 132000 | 7792136250 | 45300 | 45350 | 45400 | 45300 | 535 |
| 400 | 20231201 | 131900 | 7767873100 | 45350 | 45450 | 45450 | 45300 | 1927 |
| 401 | 20231201 | 131800 | 7680392450 | 45400 | 45400 | 45400 | 45250 | 3547 |
| 402 | 20231201 | 131700 | 7519545450 | 45300 | 45450 | 45450 | 45300 | 709 |
| 403 | 20231201 | 131600 | 7487391450 | 45450 | 45500 | 45500 | 45450 | 227 |
| 404 | 20231201 | 131500 | 7477073500 | 45500 | 45450 | 45500 | 45450 | 89 |
| 405 | 20231201 | 131400 | 7473025500 | 45450 | 45450 | 45450 | 45450 | 33 |
| 406 | 20231201 | 131300 | 7471525650 | 45450 | 45350 | 45500 | 45350 | 490 |
| 407 | 20231201 | 131200 | 7449291150 | 45350 | 45400 | 45400 | 45350 | 583 |
| 408 | 20231201 | 131100 | 7422837650 | 45400 | 45450 | 45450 | 45400 | 194 |
| 409 | 20231201 | 131000 | 7414026550 | 45450 | 45400 | 45450 | 45400 | 221 |
| 410 | 20231201 | 130900 | 7403985100 | 45450 | 45350 | 45450 | 45350 | 125 |
| 411 | 20231201 | 130800 | 7398307300 | 45350 | 45400 | 45400 | 45350 | 545 |
| 412 | 20231201 | 130700 | 7373575350 | 45350 | 45350 | 45450 | 45350 | 1354 |
| 413 | 20231201 | 130600 | 7312076100 | 45350 | 45300 | 45350 | 45300 | 229 |
| 414 | 20231201 | 130500 | 7301692000 | 45350 | 45400 | 45450 | 45300 | 527 |
| 415 | 20231201 | 130400 | 7277810100 | 45300 | 45400 | 45400 | 45300 | 247 |
| 416 | 20231201 | 130300 | 7266616500 | 45300 | 45450 | 45450 | 45300 | 1678 |
| 417 | 20231201 | 130200 | 7190485100 | 45450 | 45400 | 45600 | 45350 | 505 |
| 418 | 20231201 | 130100 | 7167560450 | 45550 | 45550 | 45550 | 45450 | 753 |
| 419 | 20231201 | 130000 | 7133312900 | 45550 | 45650 | 45650 | 45350 | 1078 |
| 420 | 20231201 | 125900 | 7084298950 | 45650 | 45500 | 45650 | 45500 | 512 |
| 421 | 20231201 | 125800 | 7060984300 | 45500 | 45500 | 45500 | 45450 | 271 |
| 422 | 20231201 | 125700 | 7048659300 | 45500 | 45400 | 45500 | 45400 | 49 |
| 423 | 20231201 | 125600 | 7046433300 | 45400 | 45400 | 45400 | 45300 | 688 |
| 424 | 20231201 | 125500 | 7015250250 | 45350 | 45300 | 45350 | 45300 | 392 |
| 425 | 20231201 | 125400 | 6997490800 | 45350 | 45250 | 45400 | 45250 | 220 |
| 426 | 20231201 | 125300 | 6987513150 | 45250 | 45300 | 45400 | 45250 | 997 |
| 427 | 20231201 | 125200 | 6942373750 | 45300 | 45300 | 45300 | 45250 | 394 |
| 428 | 20231201 | 125100 | 6924534200 | 45250 | 45200 | 45300 | 45200 | 136 |
| 429 | 20231201 | 125000 | 6918381100 | 45200 | 45200 | 45250 | 45200 | 1157 |
| 430 | 20231201 | 124900 | 6866054850 | 45150 | 45200 | 45200 | 45000 | 9821 |
| 431 | 20231201 | 124800 | 6423697800 | 45150 | 45250 | 45250 | 45100 | 5195 |
| 432 | 20231201 | 124700 | 6189112550 | 45250 | 45300 | 45300 | 45200 | 487 |
| 433 | 20231201 | 124600 | 6167082400 | 45250 | 45400 | 45400 | 45250 | 2261 |
| 434 | 20231201 | 124500 | 6064738950 | 45300 | 45350 | 45400 | 45250 | 2286 |
| 435 | 20231201 | 124400 | 5961213450 | 45350 | 45400 | 45400 | 45350 | 1327 |
| 436 | 20231201 | 124300 | 5901025000 | 45400 | 45350 | 45550 | 45350 | 254 |
| 437 | 20231201 | 124200 | 5889489450 | 45400 | 45500 | 45550 | 45250 | 6086 |
| 438 | 20231201 | 124100 | 5613602450 | 45500 | 45550 | 45550 | 45500 | 366 |
| 439 | 20231201 | 124000 | 5596948300 | 45500 | 45500 | 45500 | 45400 | 1633 |
| 440 | 20231201 | 123900 | 5522721750 | 45500 | 45600 | 45600 | 45500 | 1346 |
| 441 | 20231201 | 123800 | 5461439500 | 45550 | 45700 | 45700 | 45500 | 1368 |
| 442 | 20231201 | 123700 | 5399106400 | 45750 | 45750 | 45750 | 45650 | 224 |
| 443 | 20231201 | 123600 | 5388865800 | 45800 | 45800 | 45800 | 45700 | 403 |
| 444 | 20231201 | 123500 | 5370438400 | 45750 | 45750 | 45750 | 45750 | 8 |
| 445 | 20231201 | 123400 | 5370072400 | 45800 | 45800 | 45800 | 45700 | 567 |
| 446 | 20231201 | 123300 | 5344146100 | 45800 | 45850 | 45850 | 45800 | 582 |
| 447 | 20231201 | 123200 | 5317474300 | 45850 | 45800 | 45850 | 45800 | 475 |
| 448 | 20231201 | 123100 | 5295705600 | 45800 | 45750 | 45800 | 45700 | 366 |
| 449 | 20231201 | 123000 | 5278958450 | 45800 | 45800 | 45850 | 45750 | 668 |
| 450 | 20231201 | 122900 | 5248363100 | 45850 | 45800 | 45900 | 45750 | 578 |
| 451 | 20231201 | 122800 | 5221867150 | 45700 | 45650 | 45900 | 45650 | 206 |
| 452 | 20231201 | 122700 | 5212447050 | 45650 | 45550 | 45650 | 45550 | 508 |
| 453 | 20231201 | 122600 | 5189279600 | 45550 | 45500 | 45550 | 45450 | 2040 |
| 454 | 20231201 | 122500 | 5096550950 | 45450 | 45400 | 45600 | 45400 | 2324 |
| 455 | 20231201 | 122400 | 4990839450 | 45350 | 45450 | 45450 | 45350 | 131 |
| 456 | 20231201 | 122300 | 4984895500 | 45350 | 45500 | 45500 | 45350 | 2160 |
| 457 | 20231201 | 122200 | 4886821450 | 45500 | 45500 | 45600 | 45450 | 1963 |
| 458 | 20231201 | 122100 | 4797492100 | 45500 | 45350 | 45650 | 45300 | 1456 |
| 459 | 20231201 | 122000 | 4731308200 | 45450 | 45400 | 45500 | 45300 | 2779 |
| 460 | 20231201 | 121900 | 4605184100 | 45400 | 45550 | 45550 | 45350 | 2122 |
| 461 | 20231201 | 121800 | 4508775400 | 45550 | 45600 | 45600 | 45500 | 1512 |
| 462 | 20231201 | 121700 | 4439924200 | 45650 | 45600 | 45650 | 45550 | 835 |
| 463 | 20231201 | 121600 | 4401842200 | 45600 | 45600 | 45650 | 45550 | 645 |
| 464 | 20231201 | 121500 | 4372443000 | 45600 | 45600 | 45650 | 45550 | 1227 |
| 465 | 20231201 | 121400 | 4316516700 | 45600 | 45850 | 45850 | 45500 | 2150 |
| 466 | 20231201 | 121300 | 4218533600 | 45850 | 45900 | 45900 | 45650 | 7568 |
| 467 | 20231201 | 121200 | 3872475000 | 45900 | 45850 | 45900 | 45850 | 263 |
| 468 | 20231201 | 121100 | 3860416100 | 45900 | 45900 | 45900 | 45850 | 178 |
| 469 | 20231201 | 121000 | 3852246300 | 45850 | 45950 | 45950 | 45850 | 276 |
| 470 | 20231201 | 120900 | 3839578550 | 45950 | 45850 | 45950 | 45800 | 1287 |
| 471 | 20231201 | 120800 | 3780594700 | 45850 | 45900 | 46000 | 45800 | 2251 |
| 472 | 20231201 | 120700 | 3677437000 | 45950 | 46000 | 46000 | 45900 | 844 |
| 473 | 20231201 | 120600 | 3638684750 | 45900 | 46050 | 46100 | 45900 | 1670 |
| 474 | 20231201 | 120500 | 3561936700 | 46150 | 46050 | 46150 | 45950 | 2642 |
| 475 | 20231201 | 120400 | 3440407500 | 46150 | 46150 | 46150 | 46000 | 3179 |
| 476 | 20231201 | 120300 | 3293991850 | 46150 | 46150 | 46150 | 46100 | 1030 |
| 477 | 20231201 | 120200 | 3246486500 | 46150 | 46100 | 46200 | 46100 | 691 |
| 478 | 20231201 | 120100 | 3214630800 | 46100 | 46200 | 46200 | 46100 | 3170 |
| 479 | 20231201 | 120000 | 3068372500 | 46200 | 46200 | 46200 | 46150 | 429 |
| 480 | 20231201 | 115900 | 3048562700 | 46200 | 46150 | 46250 | 46150 | 440 |
| 481 | 20231201 | 115800 | 3028229850 | 46200 | 46250 | 46300 | 46200 | 527 |
| 482 | 20231201 | 115700 | 3003880850 | 46250 | 46250 | 46300 | 46200 | 1344 |
| 483 | 20231201 | 115600 | 2941771950 | 46250 | 46350 | 46350 | 46250 | 2168 |
| 484 | 20231201 | 115500 | 2841456700 | 46350 | 46400 | 46400 | 46300 | 251 |
| 485 | 20231201 | 115400 | 2829830850 | 46300 | 46350 | 46400 | 46250 | 705 |
| 486 | 20231201 | 115300 | 2797209400 | 46400 | 46400 | 46400 | 46250 | 642 |
| 487 | 20231201 | 115200 | 2767482950 | 46300 | 46500 | 46550 | 46300 | 3159 |
| 488 | 20231201 | 115100 | 2620955350 | 46550 | 46550 | 46600 | 46500 | 739 |
| 489 | 20231201 | 115000 | 2586554600 | 46550 | 46550 | 46550 | 46550 | 62 |
| 490 | 20231201 | 114900 | 2583668500 | 46550 | 46550 | 46600 | 46550 | 57 |
| 491 | 20231201 | 114800 | 2581013150 | 46550 | 46550 | 46550 | 46550 | 264 |
| 492 | 20231201 | 114700 | 2568723950 | 46550 | 46500 | 46550 | 46450 | 489 |
| 493 | 20231201 | 114600 | 2545968300 | 46500 | 46500 | 46500 | 46450 | 199 |
| 494 | 20231201 | 114500 | 2536718250 | 46550 | 46600 | 46650 | 46450 | 270 |
| 495 | 20231201 | 114400 | 2524160050 | 46600 | 46600 | 46600 | 46550 | 142 |
| 496 | 20231201 | 114300 | 2517548300 | 46600 | 46550 | 46600 | 46500 | 1309 |
| 497 | 20231201 | 114200 | 2456665200 | 46650 | 46600 | 46650 | 46550 | 809 |
| 498 | 20231201 | 114100 | 2418995150 | 46650 | 46650 | 46650 | 46600 | 490 |
| 499 | 20231201 | 114000 | 2396156700 | 46650 | 46650 | 46650 | 46650 | 51 |
| 500 | 20231201 | 113900 | 2393777550 | 46600 | 46700 | 46700 | 46600 | 418 |
| 501 | 20231201 | 113800 | 2374284350 | 46700 | 46600 | 46700 | 46600 | 178 |
| 502 | 20231201 | 113700 | 2365982050 | 46650 | 46700 | 46700 | 46600 | 220 |
| 503 | 20231201 | 113600 | 2355723350 | 46750 | 46650 | 46750 | 46650 | 399 |
| 504 | 20231201 | 113500 | 2337105850 | 46650 | 46700 | 46700 | 46650 | 43 |
| 505 | 20231201 | 113400 | 2335099300 | 46700 | 46650 | 46700 | 46650 | 181 |
| 506 | 20231201 | 113300 | 2326649350 | 46650 | 46650 | 46650 | 46650 | 759 |
| 507 | 20231201 | 113200 | 2291242000 | 46650 | 46650 | 46650 | 46650 | 0 |
| 508 | 20231201 | 113100 | 2291242000 | 46650 | 46700 | 46700 | 46650 | 185 |
| 509 | 20231201 | 113000 | 2282607550 | 46700 | 46650 | 46700 | 46600 | 470 |
| 510 | 20231201 | 112900 | 2260675500 | 46650 | 46650 | 46650 | 46600 | 69 |
| 511 | 20231201 | 112800 | 2257457200 | 46650 | 46700 | 46700 | 46650 | 319 |
| 512 | 20231201 | 112700 | 2242568100 | 46750 | 46750 | 46750 | 46700 | 22 |
| 513 | 20231201 | 112600 | 2241539700 | 46750 | 46750 | 46750 | 46750 | 54 |
| 514 | 20231201 | 112500 | 2239015200 | 46750 | 46750 | 46750 | 46750 | 2 |
| 515 | 20231201 | 112400 | 2238921700 | 46700 | 46650 | 46700 | 46650 | 23 |
| 516 | 20231201 | 112300 | 2237848100 | 46600 | 46750 | 46750 | 46600 | 86 |
| 517 | 20231201 | 112200 | 2233838350 | 46750 | 46600 | 46750 | 46500 | 4320 |
| 518 | 20231201 | 112100 | 2032800900 | 46750 | 46600 | 46750 | 46600 | 526 |
| 519 | 20231201 | 112000 | 2008272800 | 46750 | 46750 | 46750 | 46600 | 571 |
| 520 | 20231201 | 111900 | 1981639550 | 46750 | 46800 | 46800 | 46750 | 45 |
| 521 | 20231201 | 111800 | 1979535700 | 46800 | 46800 | 46800 | 46800 | 5 |
| 522 | 20231201 | 111700 | 1979301700 | 46800 | 46800 | 46800 | 46800 | 218 |
| 523 | 20231201 | 111600 | 1969099300 | 46800 | 46800 | 46800 | 46800 | 1 |
| 524 | 20231201 | 111500 | 1969052500 | 46800 | 46800 | 46850 | 46650 | 633 |
| 525 | 20231201 | 111400 | 1939517600 | 46800 | 46800 | 46850 | 46800 | 65 |
| 526 | 20231201 | 111300 | 1936474250 | 46850 | 46850 | 46850 | 46850 | 31 |
| 527 | 20231201 | 111200 | 1935021900 | 46800 | 46700 | 46800 | 46700 | 70 |
| 528 | 20231201 | 111100 | 1931746900 | 46700 | 46800 | 46800 | 46700 | 509 |
| 529 | 20231201 | 111000 | 1907976250 | 46700 | 46750 | 46800 | 46700 | 429 |
| 530 | 20231201 | 110900 | 1887932800 | 46800 | 46750 | 46800 | 46750 | 152 |
| 531 | 20231201 | 110800 | 1880826700 | 46750 | 46750 | 46750 | 46750 | 1 |
| 532 | 20231201 | 110700 | 1880779950 | 46750 | 46800 | 46800 | 46750 | 75 |
| 533 | 20231201 | 110600 | 1877273450 | 46750 | 46750 | 46800 | 46750 | 192 |
| 534 | 20231201 | 110500 | 1868297400 | 46750 | 46800 | 46800 | 46750 | 180 |
| 535 | 20231201 | 110400 | 1859882350 | 46800 | 46750 | 46800 | 46750 | 65 |
| 536 | 20231201 | 110300 | 1856840400 | 46750 | 46850 | 46850 | 46750 | 187 |
| 537 | 20231201 | 110200 | 1848089400 | 46800 | 46800 | 46800 | 46800 | 445 |
| 538 | 20231201 | 110100 | 1827263400 | 46850 | 46850 | 46850 | 46800 | 32 |
| 539 | 20231201 | 110000 | 1825764950 | 46850 | 46850 | 46850 | 46850 | 103 |
| 540 | 20231201 | 105900 | 1820939400 | 46800 | 46850 | 46850 | 46800 | 86 |
| 541 | 20231201 | 105800 | 1816910800 | 46850 | 46850 | 46850 | 46800 | 23 |
| 542 | 20231201 | 105700 | 1815833400 | 46850 | 46850 | 46850 | 46850 | 1 |
| 543 | 20231201 | 105600 | 1815786550 | 46800 | 46850 | 46900 | 46800 | 372 |
| 544 | 20231201 | 105500 | 1798374700 | 46850 | 46850 | 46850 | 46800 | 163 |
| 545 | 20231201 | 105400 | 1790738400 | 46850 | 46900 | 46900 | 46850 | 22 |
| 546 | 20231201 | 105300 | 1789707600 | 46900 | 46800 | 46900 | 46800 | 286 |
| 547 | 20231201 | 105200 | 1776308200 | 46850 | 46850 | 46850 | 46800 | 55 |
| 548 | 20231201 | 105100 | 1773732450 | 46850 | 46900 | 46900 | 46850 | 111 |
| 549 | 20231201 | 105000 | 1768532000 | 46900 | 46900 | 46900 | 46900 | 104 |
| 550 | 20231201 | 104900 | 1763654400 | 46850 | 46900 | 46900 | 46850 | 61 |
| 551 | 20231201 | 104800 | 1760794050 | 46850 | 46850 | 46850 | 46850 | 0 |
| 552 | 20231201 | 104700 | 1760794050 | 46850 | 46850 | 46900 | 46800 | 301 |
| 553 | 20231201 | 104600 | 1746701900 | 46800 | 46750 | 46800 | 46750 | 1176 |
| 554 | 20231201 | 104500 | 1691690750 | 46750 | 46750 | 46750 | 46750 | 29 |
| 555 | 20231201 | 104400 | 1690335000 | 46700 | 46750 | 46750 | 46700 | 127 |
| 556 | 20231201 | 104300 | 1684404050 | 46700 | 46750 | 46750 | 46700 | 156 |
| 557 | 20231201 | 104200 | 1677118550 | 46750 | 46750 | 46750 | 46750 | 6 |
| 558 | 20231201 | 104100 | 1676838050 | 46700 | 46750 | 46750 | 46700 | 339 |
| 559 | 20231201 | 104000 | 1660990900 | 46700 | 46700 | 46700 | 46650 | 215 |
| 560 | 20231201 | 103900 | 1650950500 | 46650 | 46650 | 46700 | 46650 | 201 |
| 561 | 20231201 | 103800 | 1641573800 | 46650 | 46650 | 46700 | 46650 | 312 |
| 562 | 20231201 | 103700 | 1627018550 | 46700 | 46700 | 46700 | 46700 | 367 |
| 563 | 20231201 | 103600 | 1609879650 | 46700 | 46700 | 46700 | 46700 | 80 |
| 564 | 20231201 | 103500 | 1606143650 | 46700 | 46700 | 46700 | 46600 | 253 |
| 565 | 20231201 | 103400 | 1594344650 | 46750 | 46750 | 46750 | 46750 | 25 |
| 566 | 20231201 | 103300 | 1593175900 | 46750 | 46650 | 46750 | 46650 | 6 |
| 567 | 20231201 | 103200 | 1592895500 | 46650 | 46700 | 46700 | 46650 | 587 |
| 568 | 20231201 | 103100 | 1565510650 | 46700 | 46700 | 46750 | 46700 | 407 |
| 569 | 20231201 | 103000 | 1546503650 | 46750 | 46700 | 46750 | 46700 | 207 |
| 570 | 20231201 | 102900 | 1536836100 | 46750 | 46750 | 46750 | 46750 | 4 |
| 571 | 20231201 | 102800 | 1536649100 | 46750 | 46700 | 46750 | 46700 | 67 |
| 572 | 20231201 | 102700 | 1533520150 | 46800 | 46750 | 46800 | 46750 | 62 |
| 573 | 20231201 | 102600 | 1530619950 | 46750 | 46750 | 46750 | 46700 | 60 |
| 574 | 20231201 | 102500 | 1527815250 | 46750 | 46800 | 46800 | 46750 | 387 |
| 575 | 20231201 | 102400 | 1509712950 | 46800 | 46800 | 46950 | 46800 | 23 |
| 576 | 20231201 | 102300 | 1508636100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 577 | 20231201 | 102200 | 1508636100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 578 | 20231201 | 102100 | 1508636100 | 46800 | 46900 | 46900 | 46750 | 898 |
| 579 | 20231201 | 102000 | 1466611850 | 46900 | 46850 | 46950 | 46850 | 622 |
| 580 | 20231201 | 101900 | 1437466500 | 46850 | 46850 | 46850 | 46850 | 24 |
| 581 | 20231201 | 101800 | 1436342100 | 46850 | 46800 | 46850 | 46800 | 38 |
| 582 | 20231201 | 101700 | 1434563600 | 46800 | 46800 | 46800 | 46800 | 104 |
| 583 | 20231201 | 101600 | 1429696400 | 46850 | 46850 | 46850 | 46850 | 2 |
| 584 | 20231201 | 101500 | 1429602700 | 46800 | 46800 | 46800 | 46750 | 155 |
| 585 | 20231201 | 101400 | 1422351400 | 46800 | 46800 | 46800 | 46800 | 69 |
| 586 | 20231201 | 101300 | 1419122200 | 46800 | 46800 | 46800 | 46750 | 66 |
| 587 | 20231201 | 101200 | 1416034850 | 46800 | 46800 | 46800 | 46800 | 180 |
| 588 | 20231201 | 101100 | 1407610850 | 46800 | 46800 | 46850 | 46800 | 44 |
| 589 | 20231201 | 101000 | 1405551550 | 46800 | 46800 | 46850 | 46800 | 154 |
| 590 | 20231201 | 100900 | 1398344250 | 46800 | 46800 | 46800 | 46800 | 113 |
| 591 | 20231201 | 100800 | 1393055850 | 46800 | 46850 | 46850 | 46800 | 264 |
| 592 | 20231201 | 100700 | 1380699900 | 46850 | 46850 | 46850 | 46850 | 5 |
| 593 | 20231201 | 100600 | 1380465650 | 46850 | 46850 | 46850 | 46850 | 3 |
| 594 | 20231201 | 100500 | 1380325100 | 46850 | 46850 | 46850 | 46850 | 169 |
| 595 | 20231201 | 100400 | 1372407450 | 46850 | 46850 | 46850 | 46850 | 34 |
| 596 | 20231201 | 100300 | 1370814550 | 46850 | 46850 | 46850 | 46850 | 50 |
| 597 | 20231201 | 100200 | 1368472050 | 46850 | 46850 | 46850 | 46850 | 14 |
| 598 | 20231201 | 100100 | 1367816150 | 46850 | 46850 | 46850 | 46850 | 40 |
| 599 | 20231201 | 100000 | 1365942150 | 46800 | 46800 | 46850 | 46800 | 143 |
| 600 | 20231201 | 095900 | 1359249700 | 46750 | 46800 | 46800 | 46750 | 404 |
| 601 | 20231201 | 095800 | 1340360800 | 46800 | 46800 | 46800 | 46800 | 11 |
| 602 | 20231201 | 095700 | 1339846000 | 46800 | 46750 | 46800 | 46750 | 131 |
| 603 | 20231201 | 095600 | 1333718100 | 46700 | 46650 | 46700 | 46650 | 16 |
| 604 | 20231201 | 095500 | 1332971400 | 46700 | 46850 | 46850 | 46700 | 1090 |
| 605 | 20231201 | 095400 | 1282029250 | 46850 | 46850 | 46900 | 46850 | 75 |
| 606 | 20231201 | 095300 | 1278515050 | 46850 | 46800 | 46900 | 46800 | 501 |
| 607 | 20231201 | 095200 | 1255045300 | 46800 | 46800 | 46800 | 46800 | 220 |
| 608 | 20231201 | 095100 | 1244749300 | 46800 | 46850 | 46850 | 46800 | 146 |
| 609 | 20231201 | 095000 | 1237912900 | 46850 | 46950 | 46950 | 46850 | 130 |
| 610 | 20231201 | 094900 | 1231821850 | 46950 | 46950 | 46950 | 46950 | 243 |
| 611 | 20231201 | 094800 | 1220413000 | 46950 | 46800 | 46950 | 46800 | 221 |
| 612 | 20231201 | 094700 | 1210038300 | 46800 | 46750 | 46800 | 46700 | 149 |
| 613 | 20231201 | 094600 | 1203071600 | 46750 | 46700 | 46750 | 46700 | 300 |
| 614 | 20231201 | 094500 | 1189055700 | 46700 | 46700 | 46700 | 46700 | 168 |
| 615 | 20231201 | 094400 | 1181210100 | 46700 | 46650 | 46700 | 46600 | 116 |
| 616 | 20231201 | 094300 | 1175797600 | 46600 | 46650 | 46650 | 46600 | 333 |
| 617 | 20231201 | 094200 | 1160264800 | 46600 | 46600 | 46700 | 46600 | 377 |
| 618 | 20231201 | 094100 | 1142683150 | 46550 | 46550 | 46550 | 46500 | 284 |
| 619 | 20231201 | 094000 | 1129466850 | 46500 | 46600 | 46600 | 46500 | 1050 |
| 620 | 20231201 | 093900 | 1080627250 | 46600 | 46600 | 46600 | 46600 | 87 |
| 621 | 20231201 | 093800 | 1076573050 | 46650 | 46600 | 46650 | 46550 | 820 |
| 622 | 20231201 | 093700 | 1038379050 | 46650 | 46650 | 46650 | 46600 | 285 |
| 623 | 20231201 | 093600 | 1025091550 | 46650 | 46650 | 46650 | 46600 | 778 |
| 624 | 20231201 | 093500 | 988808850 | 46700 | 46700 | 46700 | 46650 | 147 |
| 625 | 20231201 | 093400 | 981950450 | 46700 | 46700 | 46750 | 46700 | 824 |
| 626 | 20231201 | 093300 | 943467700 | 46700 | 46850 | 46850 | 46700 | 2794 |
| 627 | 20231201 | 093200 | 812763150 | 46850 | 46850 | 46850 | 46800 | 451 |
| 628 | 20231201 | 093100 | 791637800 | 46850 | 46900 | 46900 | 46800 | 1135 |
| 629 | 20231201 | 093000 | 738456850 | 46900 | 46900 | 46950 | 46900 | 443 |
| 630 | 20231201 | 092900 | 717680050 | 46950 | 46950 | 46950 | 46950 | 75 |
| 631 | 20231201 | 092800 | 714158800 | 47000 | 47050 | 47050 | 46900 | 708 |
| 632 | 20231201 | 092700 | 680922050 | 47000 | 47000 | 47050 | 47000 | 110 |
| 633 | 20231201 | 092600 | 675751250 | 47000 | 47000 | 47050 | 47000 | 188 |
| 634 | 20231201 | 092500 | 666915200 | 47050 | 47050 | 47100 | 47000 | 88 |
| 635 | 20231201 | 092400 | 662774850 | 47050 | 47000 | 47050 | 47000 | 212 |
| 636 | 20231201 | 092300 | 652809400 | 47000 | 46900 | 47000 | 46900 | 2133 |
| 637 | 20231201 | 092200 | 552657700 | 46950 | 46950 | 46950 | 46900 | 213 |
| 638 | 20231201 | 092100 | 542662850 | 46950 | 46950 | 46950 | 46900 | 109 |
| 639 | 20231201 | 092000 | 537545550 | 46950 | 47000 | 47000 | 46900 | 271 |
| 640 | 20231201 | 091900 | 524830500 | 47000 | 47050 | 47150 | 47000 | 217 |
| 641 | 20231201 | 091800 | 514612800 | 47050 | 46950 | 47050 | 46950 | 88 |
| 642 | 20231201 | 091700 | 510478200 | 46950 | 46950 | 46950 | 46900 | 313 |
| 643 | 20231201 | 091600 | 495794950 | 46950 | 46950 | 47000 | 46950 | 497 |
| 644 | 20231201 | 091500 | 472460300 | 47000 | 47150 | 47150 | 47000 | 168 |
| 645 | 20231201 | 091400 | 464543150 | 47050 | 46900 | 47050 | 46850 | 192 |
| 646 | 20231201 | 091300 | 455540750 | 46950 | 47000 | 47000 | 46950 | 935 |
| 647 | 20231201 | 091200 | 411596200 | 47000 | 46900 | 47000 | 46900 | 161 |
| 648 | 20231201 | 091100 | 404037450 | 46900 | 46900 | 46900 | 46900 | 505 |
| 649 | 20231201 | 091000 | 380352950 | 46850 | 46900 | 46900 | 46850 | 669 |
| 650 | 20231201 | 090900 | 348998250 | 46900 | 46950 | 46950 | 46900 | 375 |
| 651 | 20231201 | 090800 | 331409950 | 46950 | 46950 | 46950 | 46900 | 387 |
| 652 | 20231201 | 090700 | 313245300 | 46900 | 46950 | 46950 | 46900 | 180 |
| 653 | 20231201 | 090600 | 304800150 | 46950 | 47000 | 47150 | 46900 | 885 |
| 654 | 20231201 | 090500 | 263254300 | 47000 | 46950 | 47050 | 46950 | 1342 |
| 655 | 20231201 | 090400 | 200190150 | 46950 | 46900 | 46950 | 46850 | 774 |
| 656 | 20231201 | 090300 | 163914550 | 46900 | 47000 | 47050 | 46900 | 957 |
| 657 | 20231201 | 090200 | 118941900 | 46950 | 47100 | 47150 | 46950 | 914 |
| 658 | 20231201 | 090100 | 75920000 | 47100 | 47200 | 47600 | 47100 | 619 |
| 659 | 20231201 | 090000 | 46728050 | 47650 | 47200 | 47650 | 47150 | 930 |