36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 200500 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 4624 |
| 3 | 20231204 | 200400 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 4 | 20231204 | 200300 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 5 | 20231204 | 200200 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 6 | 20231204 | 200100 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 7 | 20231204 | 200000 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 8 | 20231204 | 195900 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 9 | 20231204 | 195800 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 10 | 20231204 | 195700 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 11 | 20231204 | 195600 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 12 | 20231204 | 195500 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 13 | 20231204 | 195400 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 14 | 20231204 | 195300 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 15 | 20231204 | 195200 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 16 | 20231204 | 195100 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 17 | 20231204 | 195000 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 18 | 20231204 | 194900 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 19 | 20231204 | 194800 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 20 | 20231204 | 194700 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 21 | 20231204 | 194600 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 22 | 20231204 | 194500 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 23 | 20231204 | 194400 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 24 | 20231204 | 194300 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 25 | 20231204 | 194200 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 26 | 20231204 | 194100 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 27 | 20231204 | 194000 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 28 | 20231204 | 193900 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 29 | 20231204 | 193800 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 30 | 20231204 | 193700 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 31 | 20231204 | 193600 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 32 | 20231204 | 193500 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 4624 |
| 33 | 20231204 | 193400 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 34 | 20231204 | 193300 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 35 | 20231204 | 193200 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 36 | 20231204 | 193100 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 37 | 20231204 | 193000 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 38 | 20231204 | 192900 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 39 | 20231204 | 192800 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 40 | 20231204 | 192700 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 41 | 20231204 | 192600 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 42 | 20231204 | 192500 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 43 | 20231204 | 192400 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 44 | 20231204 | 192300 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 45 | 20231204 | 192200 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 46 | 20231204 | 192100 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 47 | 20231204 | 192000 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 48 | 20231204 | 191900 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 49 | 20231204 | 191800 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 50 | 20231204 | 191700 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 51 | 20231204 | 191600 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 52 | 20231204 | 191500 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 53 | 20231204 | 191400 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 54 | 20231204 | 191300 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 55 | 20231204 | 191200 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 56 | 20231204 | 191100 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 57 | 20231204 | 191000 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 58 | 20231204 | 190900 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 59 | 20231204 | 190800 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 60 | 20231204 | 190700 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 61 | 20231204 | 190600 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 62 | 20231204 | 190500 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 4624 |
| 63 | 20231204 | 190400 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 64 | 20231204 | 190300 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 65 | 20231204 | 190200 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 66 | 20231204 | 190100 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 67 | 20231204 | 190000 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 68 | 20231204 | 185900 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 69 | 20231204 | 185800 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 70 | 20231204 | 185700 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 71 | 20231204 | 185600 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 72 | 20231204 | 185500 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 73 | 20231204 | 185400 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 74 | 20231204 | 185300 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 75 | 20231204 | 185200 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 76 | 20231204 | 185100 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 77 | 20231204 | 185000 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 78 | 20231204 | 184900 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 79 | 20231204 | 184800 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 80 | 20231204 | 184700 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 81 | 20231204 | 184600 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 82 | 20231204 | 184500 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 83 | 20231204 | 184400 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 84 | 20231204 | 184300 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 85 | 20231204 | 184200 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 86 | 20231204 | 184100 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 87 | 20231204 | 184000 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 88 | 20231204 | 183900 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 89 | 20231204 | 183800 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 90 | 20231204 | 183700 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 91 | 20231204 | 183600 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 92 | 20231204 | 183500 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 4624 |
| 93 | 20231204 | 183400 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 94 | 20231204 | 183300 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 95 | 20231204 | 183200 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 96 | 20231204 | 183100 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 97 | 20231204 | 183000 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 98 | 20231204 | 182900 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 99 | 20231204 | 182800 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 100 | 20231204 | 182700 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 101 | 20231204 | 182600 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 102 | 20231204 | 182500 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 103 | 20231204 | 182400 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 104 | 20231204 | 182300 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 105 | 20231204 | 182200 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 106 | 20231204 | 182100 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 107 | 20231204 | 182000 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 108 | 20231204 | 181900 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 109 | 20231204 | 181800 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 110 | 20231204 | 181700 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 111 | 20231204 | 181600 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 112 | 20231204 | 181500 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 113 | 20231204 | 181400 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 114 | 20231204 | 181300 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 115 | 20231204 | 181200 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 116 | 20231204 | 181100 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 117 | 20231204 | 181000 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 118 | 20231204 | 180900 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 119 | 20231204 | 180800 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 120 | 20231204 | 180700 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 121 | 20231204 | 180600 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 122 | 20231204 | 180500 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 4624 |
| 123 | 20231204 | 180400 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 124 | 20231204 | 180300 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 125 | 20231204 | 180200 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 126 | 20231204 | 180100 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 127 | 20231204 | 180000 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 128 | 20231204 | 175900 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 129 | 20231204 | 175800 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 130 | 20231204 | 175700 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 131 | 20231204 | 175600 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 132 | 20231204 | 175500 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 133 | 20231204 | 175400 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 134 | 20231204 | 175300 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 135 | 20231204 | 175200 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 136 | 20231204 | 175100 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 137 | 20231204 | 175000 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 138 | 20231204 | 174900 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 139 | 20231204 | 174800 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 140 | 20231204 | 174700 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 141 | 20231204 | 174600 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 142 | 20231204 | 174500 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 143 | 20231204 | 174400 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 144 | 20231204 | 174300 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 145 | 20231204 | 174200 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 146 | 20231204 | 174100 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 147 | 20231204 | 174000 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 148 | 20231204 | 173900 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 149 | 20231204 | 173800 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 150 | 20231204 | 173700 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 151 | 20231204 | 173600 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 152 | 20231204 | 173500 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 4624 |
| 153 | 20231204 | 173400 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 154 | 20231204 | 173300 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 155 | 20231204 | 173200 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 156 | 20231204 | 173100 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 157 | 20231204 | 173000 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 158 | 20231204 | 172900 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 159 | 20231204 | 172800 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 160 | 20231204 | 172700 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 161 | 20231204 | 172600 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 162 | 20231204 | 172500 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 163 | 20231204 | 172400 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 164 | 20231204 | 172300 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 165 | 20231204 | 172200 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 166 | 20231204 | 172100 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 167 | 20231204 | 172000 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 168 | 20231204 | 171900 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 169 | 20231204 | 171800 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 170 | 20231204 | 171700 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 171 | 20231204 | 171600 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 172 | 20231204 | 171500 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 173 | 20231204 | 171400 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 174 | 20231204 | 171300 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 175 | 20231204 | 171200 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 176 | 20231204 | 171100 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 177 | 20231204 | 171000 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 178 | 20231204 | 170900 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 179 | 20231204 | 170800 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 180 | 20231204 | 170700 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 181 | 20231204 | 170600 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 182 | 20231204 | 170500 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 4624 |
| 183 | 20231204 | 170400 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 184 | 20231204 | 170300 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 185 | 20231204 | 170200 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 186 | 20231204 | 170100 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 187 | 20231204 | 170000 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 188 | 20231204 | 165900 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 189 | 20231204 | 165800 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 190 | 20231204 | 165700 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 191 | 20231204 | 165600 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 192 | 20231204 | 165500 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 193 | 20231204 | 165400 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 194 | 20231204 | 165300 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 195 | 20231204 | 165200 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 196 | 20231204 | 165100 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 197 | 20231204 | 165000 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 198 | 20231204 | 164900 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 199 | 20231204 | 164800 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 200 | 20231204 | 164700 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 201 | 20231204 | 164600 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 202 | 20231204 | 164500 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 203 | 20231204 | 164400 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 204 | 20231204 | 164300 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 205 | 20231204 | 164200 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 206 | 20231204 | 164100 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 207 | 20231204 | 164000 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 208 | 20231204 | 163900 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 209 | 20231204 | 163800 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 210 | 20231204 | 163700 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 211 | 20231204 | 163600 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 212 | 20231204 | 163500 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 4624 |
| 213 | 20231204 | 163400 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 214 | 20231204 | 163300 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 215 | 20231204 | 163200 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 216 | 20231204 | 163100 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 217 | 20231204 | 163000 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 218 | 20231204 | 162900 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 219 | 20231204 | 162800 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 220 | 20231204 | 162700 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 221 | 20231204 | 162600 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 222 | 20231204 | 162500 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 223 | 20231204 | 162400 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 224 | 20231204 | 162300 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 225 | 20231204 | 162200 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 226 | 20231204 | 162100 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 227 | 20231204 | 162000 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 228 | 20231204 | 161900 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 229 | 20231204 | 161800 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 230 | 20231204 | 161700 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 231 | 20231204 | 161600 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 232 | 20231204 | 161500 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 233 | 20231204 | 161400 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 234 | 20231204 | 161300 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 235 | 20231204 | 161200 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 236 | 20231204 | 161100 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 237 | 20231204 | 161000 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 238 | 20231204 | 160900 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 239 | 20231204 | 160800 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 240 | 20231204 | 160700 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 241 | 20231204 | 160600 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 242 | 20231204 | 160500 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 4624 |
| 243 | 20231204 | 160400 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 244 | 20231204 | 160300 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 245 | 20231204 | 160200 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 246 | 20231204 | 160100 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 247 | 20231204 | 160000 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 248 | 20231204 | 155900 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 249 | 20231204 | 155800 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 250 | 20231204 | 155700 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 251 | 20231204 | 155600 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 252 | 20231204 | 155500 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 253 | 20231204 | 155400 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 254 | 20231204 | 155300 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 255 | 20231204 | 155200 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 256 | 20231204 | 155100 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 257 | 20231204 | 155000 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 258 | 20231204 | 154900 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 259 | 20231204 | 154800 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 260 | 20231204 | 154700 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 261 | 20231204 | 154600 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 262 | 20231204 | 154500 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 263 | 20231204 | 154400 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 264 | 20231204 | 154300 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 265 | 20231204 | 154200 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 266 | 20231204 | 154100 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 267 | 20231204 | 154000 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 268 | 20231204 | 153900 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 269 | 20231204 | 153800 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 270 | 20231204 | 153700 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 271 | 20231204 | 153600 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 272 | 20231204 | 153500 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 4624 |
| 273 | 20231204 | 153400 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 274 | 20231204 | 153300 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 275 | 20231204 | 153200 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 276 | 20231204 | 153100 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 0 |
| 277 | 20231204 | 153000 | 10164778900 | 37550 | 37550 | 37550 | 37550 | 4624 |
| 278 | 20231204 | 152900 | 9991147700 | 37550 | 37550 | 37550 | 37550 | 0 |
| 279 | 20231204 | 152800 | 9991147700 | 37550 | 37550 | 37550 | 37550 | 0 |
| 280 | 20231204 | 152700 | 9991147700 | 37550 | 37550 | 37550 | 37550 | 0 |
| 281 | 20231204 | 152600 | 9991147700 | 37550 | 37550 | 37550 | 37550 | 0 |
| 282 | 20231204 | 152500 | 9991147700 | 37550 | 37550 | 37550 | 37550 | 0 |
| 283 | 20231204 | 152400 | 9991147700 | 37550 | 37550 | 37550 | 37550 | 0 |
| 284 | 20231204 | 152300 | 9991147700 | 37550 | 37550 | 37550 | 37550 | 0 |
| 285 | 20231204 | 152200 | 9991147700 | 37550 | 37550 | 37550 | 37550 | 0 |
| 286 | 20231204 | 152100 | 9991147700 | 37550 | 37550 | 37550 | 37550 | 0 |
| 287 | 20231204 | 152000 | 9991147700 | 37550 | 37550 | 37550 | 37550 | 0 |
| 288 | 20231204 | 151900 | 9991147700 | 37550 | 37600 | 37650 | 37550 | 651 |
| 289 | 20231204 | 151800 | 9966674600 | 37600 | 37600 | 37650 | 37600 | 179 |
| 290 | 20231204 | 151700 | 9959943350 | 37600 | 37550 | 37700 | 37550 | 173 |
| 291 | 20231204 | 151600 | 9953433250 | 37600 | 37650 | 37650 | 37550 | 562 |
| 292 | 20231204 | 151500 | 9932288250 | 37650 | 37650 | 37750 | 37650 | 674 |
| 293 | 20231204 | 151400 | 9906903400 | 37750 | 37700 | 37750 | 37650 | 545 |
| 294 | 20231204 | 151300 | 9886357800 | 37700 | 37650 | 37750 | 37650 | 247 |
| 295 | 20231204 | 151200 | 9877045850 | 37650 | 37700 | 37750 | 37650 | 865 |
| 296 | 20231204 | 151100 | 9844451900 | 37750 | 37700 | 37750 | 37700 | 176 |
| 297 | 20231204 | 151000 | 9837810250 | 37700 | 37750 | 37800 | 37700 | 2996 |
| 298 | 20231204 | 150900 | 9724744100 | 37750 | 37800 | 37800 | 37750 | 285 |
| 299 | 20231204 | 150800 | 9713973800 | 37750 | 37800 | 37800 | 37750 | 125 |
| 300 | 20231204 | 150700 | 9709249500 | 37800 | 37700 | 37800 | 37700 | 291 |
| 301 | 20231204 | 150600 | 9698259250 | 37750 | 37700 | 37800 | 37700 | 448 |
| 302 | 20231204 | 150500 | 9681349700 | 37700 | 37750 | 37750 | 37700 | 274 |
| 303 | 20231204 | 150400 | 9671006950 | 37750 | 37750 | 37800 | 37700 | 534 |
| 304 | 20231204 | 150300 | 9650867950 | 37800 | 37700 | 37800 | 37700 | 520 |
| 305 | 20231204 | 150200 | 9631220200 | 37700 | 37700 | 37800 | 37700 | 143 |
| 306 | 20231204 | 150100 | 9625822550 | 37700 | 37800 | 37800 | 37700 | 231 |
| 307 | 20231204 | 150000 | 9617095850 | 37800 | 37800 | 37800 | 37700 | 717 |
| 308 | 20231204 | 145900 | 9590044750 | 37800 | 37750 | 37800 | 37700 | 905 |
| 309 | 20231204 | 145800 | 9555879150 | 37750 | 37750 | 37800 | 37750 | 262 |
| 310 | 20231204 | 145700 | 9545976150 | 37800 | 37800 | 37850 | 37750 | 286 |
| 311 | 20231204 | 145600 | 9535157000 | 37800 | 37850 | 37850 | 37800 | 209 |
| 312 | 20231204 | 145500 | 9527251000 | 37850 | 37850 | 37850 | 37750 | 261 |
| 313 | 20231204 | 145400 | 9517379250 | 37800 | 37850 | 37850 | 37750 | 233 |
| 314 | 20231204 | 145300 | 9508563500 | 37850 | 37850 | 37850 | 37750 | 357 |
| 315 | 20231204 | 145200 | 9495062350 | 37850 | 37800 | 37850 | 37800 | 361 |
| 316 | 20231204 | 145100 | 9481409100 | 37850 | 37850 | 37850 | 37800 | 885 |
| 317 | 20231204 | 145000 | 9447912750 | 37850 | 37850 | 37850 | 37800 | 263 |
| 318 | 20231204 | 144900 | 9437958900 | 37850 | 37850 | 37850 | 37800 | 346 |
| 319 | 20231204 | 144800 | 9424874350 | 37850 | 37800 | 37850 | 37800 | 428 |
| 320 | 20231204 | 144700 | 9408683050 | 37850 | 37850 | 37850 | 37800 | 559 |
| 321 | 20231204 | 144600 | 9387538150 | 37900 | 37850 | 37900 | 37850 | 312 |
| 322 | 20231204 | 144500 | 9375718150 | 37850 | 37900 | 37900 | 37800 | 653 |
| 323 | 20231204 | 144400 | 9350993250 | 37900 | 37850 | 37900 | 37800 | 238 |
| 324 | 20231204 | 144300 | 9341981550 | 37850 | 37850 | 37900 | 37800 | 850 |
| 325 | 20231204 | 144200 | 9309805950 | 37850 | 37850 | 37900 | 37800 | 273 |
| 326 | 20231204 | 144100 | 9299470700 | 37850 | 37850 | 37850 | 37800 | 376 |
| 327 | 20231204 | 144000 | 9285240450 | 37850 | 37850 | 37900 | 37800 | 250 |
| 328 | 20231204 | 143900 | 9275777950 | 37850 | 37850 | 37900 | 37800 | 454 |
| 329 | 20231204 | 143800 | 9258596400 | 37850 | 37800 | 37850 | 37800 | 319 |
| 330 | 20231204 | 143700 | 9246528000 | 37850 | 37900 | 37900 | 37800 | 225 |
| 331 | 20231204 | 143600 | 9238011000 | 37850 | 37900 | 37900 | 37800 | 291 |
| 332 | 20231204 | 143500 | 9226985450 | 37900 | 37850 | 37900 | 37850 | 441 |
| 333 | 20231204 | 143400 | 9210275500 | 37900 | 37850 | 37900 | 37800 | 293 |
| 334 | 20231204 | 143300 | 9199176350 | 37900 | 37850 | 37900 | 37800 | 425 |
| 335 | 20231204 | 143200 | 9183078100 | 37850 | 37900 | 37900 | 37800 | 376 |
| 336 | 20231204 | 143100 | 9168835650 | 37850 | 37800 | 37900 | 37800 | 260 |
| 337 | 20231204 | 143000 | 9158988400 | 37900 | 37850 | 37900 | 37850 | 644 |
| 338 | 20231204 | 142900 | 9134595700 | 37900 | 37900 | 37950 | 37850 | 2197 |
| 339 | 20231204 | 142800 | 9051329150 | 37950 | 37950 | 37950 | 37900 | 234 |
| 340 | 20231204 | 142700 | 9042451750 | 37950 | 37900 | 37950 | 37900 | 307 |
| 341 | 20231204 | 142600 | 9030802800 | 37950 | 37950 | 37950 | 37900 | 908 |
| 342 | 20231204 | 142500 | 8996344450 | 37950 | 37900 | 37950 | 37900 | 290 |
| 343 | 20231204 | 142400 | 8985342700 | 37900 | 37900 | 37950 | 37900 | 730 |
| 344 | 20231204 | 142300 | 8957647650 | 37950 | 37900 | 37950 | 37900 | 1854 |
| 345 | 20231204 | 142200 | 8887303850 | 37900 | 37900 | 37950 | 37900 | 795 |
| 346 | 20231204 | 142100 | 8857159600 | 37900 | 37950 | 37950 | 37900 | 399 |
| 347 | 20231204 | 142000 | 8842019300 | 37950 | 37950 | 37950 | 37900 | 445 |
| 348 | 20231204 | 141900 | 8825143850 | 37950 | 37850 | 37950 | 37850 | 1774 |
| 349 | 20231204 | 141800 | 8757893450 | 37900 | 37800 | 37900 | 37800 | 1671 |
| 350 | 20231204 | 141700 | 8694585650 | 37850 | 37800 | 37900 | 37800 | 371 |
| 351 | 20231204 | 141600 | 8680545150 | 37800 | 37900 | 37900 | 37800 | 572 |
| 352 | 20231204 | 141500 | 8658881250 | 37900 | 37850 | 37900 | 37850 | 350 |
| 353 | 20231204 | 141400 | 8645620800 | 37900 | 37850 | 37900 | 37800 | 937 |
| 354 | 20231204 | 141300 | 8610124700 | 37850 | 37850 | 37850 | 37800 | 245 |
| 355 | 20231204 | 141200 | 8600851550 | 37850 | 37800 | 37850 | 37800 | 368 |
| 356 | 20231204 | 141100 | 8586925100 | 37800 | 37850 | 37850 | 37800 | 292 |
| 357 | 20231204 | 141000 | 8575879950 | 37850 | 37850 | 37850 | 37800 | 235 |
| 358 | 20231204 | 140900 | 8566986850 | 37850 | 37850 | 37900 | 37800 | 701 |
| 359 | 20231204 | 140800 | 8540460950 | 37850 | 37800 | 37850 | 37800 | 317 |
| 360 | 20231204 | 140700 | 8528463050 | 37800 | 37800 | 37850 | 37800 | 316 |
| 361 | 20231204 | 140600 | 8516502800 | 37800 | 37800 | 37850 | 37800 | 312 |
| 362 | 20231204 | 140500 | 8504698600 | 37850 | 37800 | 37850 | 37800 | 1362 |
| 363 | 20231204 | 140400 | 8453156100 | 37850 | 37750 | 37850 | 37750 | 4117 |
| 364 | 20231204 | 140300 | 8297524600 | 37800 | 37750 | 37800 | 37750 | 164 |
| 365 | 20231204 | 140200 | 8291331000 | 37750 | 37750 | 37800 | 37750 | 260 |
| 366 | 20231204 | 140100 | 8281511250 | 37800 | 37800 | 37800 | 37750 | 344 |
| 367 | 20231204 | 140000 | 8268514150 | 37800 | 37750 | 37800 | 37750 | 277 |
| 368 | 20231204 | 135900 | 8258053000 | 37750 | 37700 | 37750 | 37700 | 521 |
| 369 | 20231204 | 135800 | 8238386450 | 37750 | 37750 | 37750 | 37700 | 289 |
| 370 | 20231204 | 135700 | 8227478000 | 37750 | 37700 | 37750 | 37700 | 220 |
| 371 | 20231204 | 135600 | 8219173550 | 37700 | 37700 | 37750 | 37700 | 293 |
| 372 | 20231204 | 135500 | 8208118200 | 37750 | 37650 | 37750 | 37650 | 241 |
| 373 | 20231204 | 135400 | 8199027250 | 37700 | 37700 | 37700 | 37650 | 214 |
| 374 | 20231204 | 135300 | 8190959600 | 37700 | 37700 | 37700 | 37650 | 384 |
| 375 | 20231204 | 135200 | 8176487800 | 37700 | 37700 | 37700 | 37650 | 260 |
| 376 | 20231204 | 135100 | 8166685850 | 37700 | 37650 | 37700 | 37650 | 260 |
| 377 | 20231204 | 135000 | 8156889150 | 37700 | 37650 | 37700 | 37650 | 169 |
| 378 | 20231204 | 134900 | 8150517900 | 37700 | 37650 | 37700 | 37650 | 194 |
| 379 | 20231204 | 134800 | 8143205850 | 37700 | 37650 | 37700 | 37650 | 202 |
| 380 | 20231204 | 134700 | 8135590500 | 37700 | 37700 | 37700 | 37650 | 172 |
| 381 | 20231204 | 134600 | 8129106250 | 37700 | 37700 | 37700 | 37650 | 516 |
| 382 | 20231204 | 134500 | 8109661600 | 37700 | 37650 | 37700 | 37650 | 256 |
| 383 | 20231204 | 134400 | 8100011650 | 37700 | 37650 | 37700 | 37650 | 168 |
| 384 | 20231204 | 134300 | 8093681050 | 37650 | 37700 | 37700 | 37650 | 558 |
| 385 | 20231204 | 134200 | 8072644600 | 37700 | 37700 | 37700 | 37650 | 241 |
| 386 | 20231204 | 134100 | 8063561650 | 37650 | 37650 | 37700 | 37600 | 286 |
| 387 | 20231204 | 134000 | 8052796250 | 37650 | 37650 | 37700 | 37550 | 238 |
| 388 | 20231204 | 133900 | 8043833600 | 37700 | 37700 | 37750 | 37700 | 2336 |
| 389 | 20231204 | 133800 | 7955765550 | 37650 | 37600 | 37650 | 37550 | 1826 |
| 390 | 20231204 | 133700 | 7887087950 | 37600 | 37600 | 37600 | 37550 | 243 |
| 391 | 20231204 | 133600 | 7877951200 | 37600 | 37550 | 37600 | 37550 | 283 |
| 392 | 20231204 | 133500 | 7867314100 | 37550 | 37500 | 37550 | 37450 | 272 |
| 393 | 20231204 | 133400 | 7857105500 | 37550 | 37550 | 37550 | 37500 | 215 |
| 394 | 20231204 | 133300 | 7849033150 | 37550 | 37500 | 37550 | 37500 | 143 |
| 395 | 20231204 | 133200 | 7843668800 | 37500 | 37500 | 37500 | 37450 | 250 |
| 396 | 20231204 | 133100 | 7834293950 | 37500 | 37550 | 37550 | 37450 | 178 |
| 397 | 20231204 | 133000 | 7827617700 | 37500 | 37550 | 37550 | 37500 | 199 |
| 398 | 20231204 | 132900 | 7820147050 | 37550 | 37450 | 37550 | 37450 | 191 |
| 399 | 20231204 | 132800 | 7812979450 | 37500 | 37550 | 37550 | 37500 | 97 |
| 400 | 20231204 | 132700 | 7809338200 | 37500 | 37500 | 37550 | 37450 | 2574 |
| 401 | 20231204 | 132600 | 7712811850 | 37500 | 37550 | 37550 | 37500 | 200 |
| 402 | 20231204 | 132500 | 7705307900 | 37550 | 37500 | 37550 | 37500 | 434 |
| 403 | 20231204 | 132400 | 7689012800 | 37550 | 37550 | 37550 | 37500 | 210 |
| 404 | 20231204 | 132300 | 7681134450 | 37500 | 37550 | 37550 | 37500 | 288 |
| 405 | 20231204 | 132200 | 7670330300 | 37550 | 37550 | 37550 | 37500 | 626 |
| 406 | 20231204 | 132100 | 7646850900 | 37500 | 37550 | 37550 | 37500 | 126 |
| 407 | 20231204 | 132000 | 7642121600 | 37550 | 37600 | 37600 | 37550 | 1293 |
| 408 | 20231204 | 131900 | 7593565250 | 37550 | 37600 | 37600 | 37550 | 103 |
| 409 | 20231204 | 131800 | 7589694100 | 37600 | 37550 | 37600 | 37550 | 199 |
| 410 | 20231204 | 131700 | 7582221000 | 37550 | 37550 | 37550 | 37500 | 1448 |
| 411 | 20231204 | 131600 | 7527903600 | 37500 | 37600 | 37600 | 37500 | 975 |
| 412 | 20231204 | 131500 | 7491296400 | 37600 | 37600 | 37600 | 37550 | 138 |
| 413 | 20231204 | 131400 | 7486108650 | 37550 | 37600 | 37600 | 37550 | 98 |
| 414 | 20231204 | 131300 | 7482424000 | 37600 | 37550 | 37600 | 37550 | 280 |
| 415 | 20231204 | 131200 | 7471906100 | 37600 | 37600 | 37600 | 37600 | 128 |
| 416 | 20231204 | 131100 | 7467093300 | 37600 | 37650 | 37650 | 37600 | 200 |
| 417 | 20231204 | 131000 | 7459571850 | 37650 | 37650 | 37650 | 37600 | 127 |
| 418 | 20231204 | 130900 | 7454792400 | 37650 | 37600 | 37650 | 37600 | 113 |
| 419 | 20231204 | 130800 | 7450540450 | 37600 | 37650 | 37650 | 37600 | 470 |
| 420 | 20231204 | 130700 | 7432865350 | 37650 | 37650 | 37650 | 37600 | 76 |
| 421 | 20231204 | 130600 | 7430004100 | 37650 | 37650 | 37650 | 37650 | 72 |
| 422 | 20231204 | 130500 | 7427293300 | 37650 | 37650 | 37650 | 37600 | 160 |
| 423 | 20231204 | 130400 | 7421272100 | 37650 | 37600 | 37650 | 37600 | 120 |
| 424 | 20231204 | 130300 | 7416754250 | 37600 | 37700 | 37700 | 37600 | 222 |
| 425 | 20231204 | 130200 | 7408396150 | 37650 | 37650 | 37700 | 37650 | 367 |
| 426 | 20231204 | 130100 | 7394568400 | 37650 | 37650 | 37650 | 37600 | 270 |
| 427 | 20231204 | 130000 | 7384406600 | 37650 | 37700 | 37700 | 37650 | 157 |
| 428 | 20231204 | 125900 | 7378492050 | 37700 | 37700 | 37700 | 37650 | 197 |
| 429 | 20231204 | 125800 | 7371070000 | 37700 | 37700 | 37700 | 37700 | 231 |
| 430 | 20231204 | 125700 | 7362361300 | 37700 | 37700 | 37700 | 37700 | 111 |
| 431 | 20231204 | 125600 | 7358176600 | 37700 | 37650 | 37700 | 37600 | 647 |
| 432 | 20231204 | 125500 | 7333841550 | 37650 | 37700 | 37700 | 37600 | 388 |
| 433 | 20231204 | 125400 | 7319242550 | 37650 | 37700 | 37700 | 37650 | 839 |
| 434 | 20231204 | 125300 | 7287648500 | 37700 | 37700 | 37700 | 37650 | 184 |
| 435 | 20231204 | 125200 | 7280713400 | 37650 | 37600 | 37700 | 37600 | 220 |
| 436 | 20231204 | 125100 | 7272433350 | 37650 | 37650 | 37650 | 37650 | 528 |
| 437 | 20231204 | 125000 | 7252554150 | 37650 | 37600 | 37650 | 37600 | 238 |
| 438 | 20231204 | 124900 | 7243601550 | 37600 | 37650 | 37650 | 37600 | 135 |
| 439 | 20231204 | 124800 | 7238521950 | 37650 | 37600 | 37650 | 37600 | 376 |
| 440 | 20231204 | 124700 | 7224376050 | 37600 | 37700 | 37700 | 37600 | 850 |
| 441 | 20231204 | 124600 | 7192386500 | 37650 | 37700 | 37700 | 37650 | 1358 |
| 442 | 20231204 | 124500 | 7141252350 | 37700 | 37700 | 37700 | 37650 | 360 |
| 443 | 20231204 | 124400 | 7127691450 | 37700 | 37750 | 37750 | 37650 | 101 |
| 444 | 20231204 | 124300 | 7123880950 | 37750 | 37750 | 37750 | 37650 | 3427 |
| 445 | 20231204 | 124200 | 6994712500 | 37750 | 37750 | 37750 | 37700 | 156 |
| 446 | 20231204 | 124100 | 6988824750 | 37750 | 37750 | 37750 | 37700 | 93 |
| 447 | 20231204 | 124000 | 6985315100 | 37750 | 37750 | 37750 | 37700 | 381 |
| 448 | 20231204 | 123900 | 6970932550 | 37750 | 37750 | 37750 | 37700 | 547 |
| 449 | 20231204 | 123800 | 6950283350 | 37700 | 37750 | 37750 | 37700 | 426 |
| 450 | 20231204 | 123700 | 6934217750 | 37700 | 37750 | 37750 | 37700 | 402 |
| 451 | 20231204 | 123600 | 6919056000 | 37750 | 37750 | 37750 | 37700 | 531 |
| 452 | 20231204 | 123500 | 6899029450 | 37750 | 37750 | 37750 | 37700 | 172 |
| 453 | 20231204 | 123400 | 6892536600 | 37750 | 37750 | 37750 | 37700 | 702 |
| 454 | 20231204 | 123300 | 6866037150 | 37750 | 37700 | 37750 | 37700 | 104 |
| 455 | 20231204 | 123200 | 6862111300 | 37700 | 37750 | 37750 | 37700 | 174 |
| 456 | 20231204 | 123100 | 6855544550 | 37750 | 37800 | 37800 | 37700 | 2445 |
| 457 | 20231204 | 123000 | 6763242600 | 37750 | 37800 | 37800 | 37750 | 783 |
| 458 | 20231204 | 122900 | 6733671200 | 37800 | 37750 | 37800 | 37750 | 189 |
| 459 | 20231204 | 122800 | 6726530200 | 37750 | 37800 | 37800 | 37750 | 239 |
| 460 | 20231204 | 122700 | 6717499450 | 37800 | 37800 | 37800 | 37750 | 317 |
| 461 | 20231204 | 122600 | 6705523300 | 37800 | 37800 | 37850 | 37750 | 217 |
| 462 | 20231204 | 122500 | 6697320100 | 37800 | 37850 | 37850 | 37750 | 2946 |
| 463 | 20231204 | 122400 | 6586078400 | 37800 | 37850 | 37850 | 37800 | 103 |
| 464 | 20231204 | 122300 | 6582180700 | 37850 | 37850 | 37850 | 37800 | 129 |
| 465 | 20231204 | 122200 | 6577298250 | 37850 | 37850 | 37850 | 37800 | 160 |
| 466 | 20231204 | 122100 | 6571242300 | 37850 | 37850 | 37850 | 37800 | 1667 |
| 467 | 20231204 | 122000 | 6508222750 | 37800 | 37850 | 37850 | 37800 | 160 |
| 468 | 20231204 | 121900 | 6502168400 | 37850 | 37850 | 37900 | 37850 | 86 |
| 469 | 20231204 | 121800 | 6498913250 | 37850 | 37850 | 37850 | 37800 | 338 |
| 470 | 20231204 | 121700 | 6486120100 | 37850 | 37850 | 37850 | 37800 | 330 |
| 471 | 20231204 | 121600 | 6473632100 | 37850 | 37850 | 37900 | 37850 | 336 |
| 472 | 20231204 | 121500 | 6460907300 | 37900 | 37900 | 37900 | 37850 | 437 |
| 473 | 20231204 | 121400 | 6444350750 | 37850 | 37900 | 37900 | 37850 | 456 |
| 474 | 20231204 | 121300 | 6427087150 | 37900 | 37850 | 37900 | 37850 | 205 |
| 475 | 20231204 | 121200 | 6419319750 | 37900 | 37900 | 37900 | 37850 | 246 |
| 476 | 20231204 | 121100 | 6410001150 | 37900 | 37850 | 37900 | 37850 | 980 |
| 477 | 20231204 | 121000 | 6372862500 | 37900 | 37900 | 37900 | 37850 | 213 |
| 478 | 20231204 | 120900 | 6364796250 | 37850 | 37850 | 37850 | 37800 | 248 |
| 479 | 20231204 | 120800 | 6355410650 | 37850 | 37900 | 37900 | 37800 | 3136 |
| 480 | 20231204 | 120700 | 6236710000 | 37900 | 37850 | 37900 | 37850 | 235 |
| 481 | 20231204 | 120600 | 6227807300 | 37900 | 37900 | 37900 | 37850 | 844 |
| 482 | 20231204 | 120500 | 6195823150 | 37900 | 37900 | 37900 | 37850 | 612 |
| 483 | 20231204 | 120400 | 6172647400 | 37900 | 37900 | 37900 | 37850 | 146 |
| 484 | 20231204 | 120300 | 6167115300 | 37900 | 37900 | 37900 | 37900 | 254 |
| 485 | 20231204 | 120200 | 6157488700 | 37850 | 37850 | 37900 | 37850 | 903 |
| 486 | 20231204 | 120100 | 6123300500 | 37850 | 37850 | 37900 | 37800 | 810 |
| 487 | 20231204 | 120000 | 6092638200 | 37800 | 37900 | 37900 | 37800 | 1292 |
| 488 | 20231204 | 115900 | 6043723800 | 37850 | 37850 | 37900 | 37800 | 1666 |
| 489 | 20231204 | 115800 | 5980648250 | 37850 | 37850 | 37850 | 37850 | 1021 |
| 490 | 20231204 | 115700 | 5942003400 | 37850 | 37850 | 37900 | 37800 | 1479 |
| 491 | 20231204 | 115600 | 5886028850 | 37850 | 37900 | 37900 | 37850 | 688 |
| 492 | 20231204 | 115500 | 5859974550 | 37850 | 37900 | 37900 | 37800 | 1393 |
| 493 | 20231204 | 115400 | 5807224900 | 37900 | 37850 | 37900 | 37850 | 2293 |
| 494 | 20231204 | 115300 | 5720399100 | 37850 | 37850 | 37850 | 37800 | 751 |
| 495 | 20231204 | 115200 | 5691975750 | 37850 | 37850 | 37850 | 37800 | 306 |
| 496 | 20231204 | 115100 | 5680393800 | 37850 | 37850 | 37850 | 37800 | 216 |
| 497 | 20231204 | 115000 | 5672225200 | 37800 | 37800 | 37850 | 37750 | 3707 |
| 498 | 20231204 | 114900 | 5532119400 | 37800 | 37800 | 37800 | 37750 | 410 |
| 499 | 20231204 | 114800 | 5516630850 | 37800 | 37750 | 37800 | 37750 | 293 |
| 500 | 20231204 | 114700 | 5505556300 | 37750 | 37750 | 37800 | 37750 | 1412 |
| 501 | 20231204 | 114600 | 5452205100 | 37750 | 37650 | 37800 | 37650 | 5462 |
| 502 | 20231204 | 114500 | 5246088550 | 37650 | 37650 | 37700 | 37600 | 2992 |
| 503 | 20231204 | 114400 | 5133417300 | 37550 | 37600 | 37650 | 37550 | 1639 |
| 504 | 20231204 | 114300 | 5071744500 | 37600 | 37600 | 37650 | 37600 | 2187 |
| 505 | 20231204 | 114200 | 4989505400 | 37600 | 37600 | 37600 | 37550 | 989 |
| 506 | 20231204 | 114100 | 4952319250 | 37600 | 37550 | 37600 | 37550 | 524 |
| 507 | 20231204 | 114000 | 4932621900 | 37600 | 37600 | 37600 | 37550 | 146 |
| 508 | 20231204 | 113900 | 4927132600 | 37600 | 37600 | 37600 | 37550 | 415 |
| 509 | 20231204 | 113800 | 4911540350 | 37550 | 37600 | 37600 | 37550 | 2508 |
| 510 | 20231204 | 113700 | 4817240600 | 37600 | 37500 | 37600 | 37500 | 4411 |
| 511 | 20231204 | 113600 | 4651586250 | 37550 | 37500 | 37550 | 37450 | 1777 |
| 512 | 20231204 | 113500 | 4584948550 | 37500 | 37500 | 37500 | 37500 | 586 |
| 513 | 20231204 | 113400 | 4562973550 | 37500 | 37500 | 37500 | 37500 | 196 |
| 514 | 20231204 | 113300 | 4555623550 | 37500 | 37500 | 37500 | 37500 | 645 |
| 515 | 20231204 | 113200 | 4531436050 | 37500 | 37500 | 37500 | 37450 | 396 |
| 516 | 20231204 | 113100 | 4516589250 | 37500 | 37500 | 37500 | 37450 | 256 |
| 517 | 20231204 | 113000 | 4506991100 | 37500 | 37500 | 37500 | 37450 | 78 |
| 518 | 20231204 | 112900 | 4504066150 | 37500 | 37500 | 37500 | 37450 | 621 |
| 519 | 20231204 | 112800 | 4480801300 | 37450 | 37450 | 37500 | 37450 | 226 |
| 520 | 20231204 | 112700 | 4472329500 | 37500 | 37500 | 37500 | 37450 | 143 |
| 521 | 20231204 | 112600 | 4466968700 | 37500 | 37450 | 37500 | 37450 | 147 |
| 522 | 20231204 | 112500 | 4461458400 | 37450 | 37500 | 37500 | 37450 | 448 |
| 523 | 20231204 | 112400 | 4444677750 | 37500 | 37450 | 37500 | 37450 | 178 |
| 524 | 20231204 | 112300 | 4438008300 | 37450 | 37450 | 37500 | 37450 | 596 |
| 525 | 20231204 | 112200 | 4415682800 | 37450 | 37500 | 37500 | 37450 | 789 |
| 526 | 20231204 | 112100 | 4386128950 | 37500 | 37500 | 37500 | 37450 | 213 |
| 527 | 20231204 | 112000 | 4378141650 | 37450 | 37450 | 37500 | 37450 | 256 |
| 528 | 20231204 | 111900 | 4368547400 | 37500 | 37450 | 37500 | 37450 | 386 |
| 529 | 20231204 | 111800 | 4354082850 | 37450 | 37450 | 37500 | 37450 | 278 |
| 530 | 20231204 | 111700 | 4343664350 | 37500 | 37500 | 37500 | 37450 | 386 |
| 531 | 20231204 | 111600 | 4329202650 | 37500 | 37500 | 37500 | 37450 | 448 |
| 532 | 20231204 | 111500 | 4312423100 | 37500 | 37450 | 37500 | 37450 | 500 |
| 533 | 20231204 | 111400 | 4293674500 | 37500 | 37500 | 37500 | 37450 | 461 |
| 534 | 20231204 | 111300 | 4276403000 | 37450 | 37500 | 37500 | 37450 | 372 |
| 535 | 20231204 | 111200 | 4262457250 | 37500 | 37450 | 37500 | 37450 | 204 |
| 536 | 20231204 | 111100 | 4254813900 | 37500 | 37450 | 37500 | 37450 | 314 |
| 537 | 20231204 | 111000 | 4243053050 | 37450 | 37400 | 37450 | 37400 | 158 |
| 538 | 20231204 | 110900 | 4237136000 | 37450 | 37400 | 37450 | 37400 | 220 |
| 539 | 20231204 | 110800 | 4228899600 | 37400 | 37400 | 37450 | 37400 | 123 |
| 540 | 20231204 | 110700 | 4224294250 | 37450 | 37450 | 37450 | 37400 | 892 |
| 541 | 20231204 | 110600 | 4190889150 | 37450 | 37450 | 37450 | 37400 | 215 |
| 542 | 20231204 | 110500 | 4182841200 | 37450 | 37400 | 37450 | 37400 | 774 |
| 543 | 20231204 | 110400 | 4153886550 | 37450 | 37450 | 37450 | 37400 | 173 |
| 544 | 20231204 | 110300 | 4147407900 | 37400 | 37450 | 37450 | 37400 | 76 |
| 545 | 20231204 | 110200 | 4144561750 | 37450 | 37450 | 37450 | 37400 | 694 |
| 546 | 20231204 | 110100 | 4118591500 | 37450 | 37500 | 37500 | 37450 | 290 |
| 547 | 20231204 | 110000 | 4107729550 | 37450 | 37500 | 37500 | 37450 | 360 |
| 548 | 20231204 | 105900 | 4094247100 | 37500 | 37500 | 37500 | 37450 | 230 |
| 549 | 20231204 | 105800 | 4085623450 | 37500 | 37500 | 37500 | 37450 | 532 |
| 550 | 20231204 | 105700 | 4065674500 | 37500 | 37450 | 37500 | 37450 | 217 |
| 551 | 20231204 | 105600 | 4057546200 | 37450 | 37450 | 37450 | 37400 | 195 |
| 552 | 20231204 | 105500 | 4050243500 | 37450 | 37450 | 37450 | 37400 | 135 |
| 553 | 20231204 | 105400 | 4045192500 | 37400 | 37400 | 37450 | 37350 | 259 |
| 554 | 20231204 | 105300 | 4035502000 | 37400 | 37400 | 37400 | 37400 | 394 |
| 555 | 20231204 | 105200 | 4020766400 | 37350 | 37400 | 37400 | 37350 | 282 |
| 556 | 20231204 | 105100 | 4010233150 | 37400 | 37350 | 37400 | 37350 | 813 |
| 557 | 20231204 | 105000 | 3979828550 | 37400 | 37450 | 37450 | 37400 | 497 |
| 558 | 20231204 | 104900 | 3961229900 | 37450 | 37450 | 37450 | 37450 | 119 |
| 559 | 20231204 | 104800 | 3956773350 | 37450 | 37450 | 37500 | 37450 | 145 |
| 560 | 20231204 | 104700 | 3951342100 | 37500 | 37500 | 37500 | 37400 | 2397 |
| 561 | 20231204 | 104600 | 3861466050 | 37500 | 37500 | 37500 | 37400 | 2759 |
| 562 | 20231204 | 104500 | 3758021850 | 37450 | 37450 | 37500 | 37450 | 133 |
| 563 | 20231204 | 104400 | 3753040950 | 37500 | 37450 | 37500 | 37400 | 779 |
| 564 | 20231204 | 104300 | 3723869350 | 37450 | 37450 | 37450 | 37400 | 682 |
| 565 | 20231204 | 104200 | 3698343450 | 37400 | 37400 | 37450 | 37350 | 179 |
| 566 | 20231204 | 104100 | 3691645550 | 37400 | 37400 | 37400 | 37400 | 243 |
| 567 | 20231204 | 104000 | 3682557350 | 37400 | 37400 | 37400 | 37350 | 307 |
| 568 | 20231204 | 103900 | 3671078700 | 37400 | 37400 | 37400 | 37400 | 219 |
| 569 | 20231204 | 103800 | 3662888100 | 37400 | 37400 | 37450 | 37400 | 208 |
| 570 | 20231204 | 103700 | 3655108800 | 37400 | 37450 | 37450 | 37400 | 355 |
| 571 | 20231204 | 103600 | 3641826050 | 37450 | 37450 | 37500 | 37400 | 1067 |
| 572 | 20231204 | 103500 | 3601829500 | 37500 | 37450 | 37500 | 37400 | 310 |
| 573 | 20231204 | 103400 | 3590221100 | 37450 | 37500 | 37500 | 37450 | 419 |
| 574 | 20231204 | 103300 | 3574522000 | 37500 | 37500 | 37500 | 37450 | 2690 |
| 575 | 20231204 | 103200 | 3473718900 | 37500 | 37450 | 37500 | 37450 | 457 |
| 576 | 20231204 | 103100 | 3456586450 | 37500 | 37500 | 37550 | 37450 | 1092 |
| 577 | 20231204 | 103000 | 3415619950 | 37500 | 37450 | 37500 | 37450 | 3806 |
| 578 | 20231204 | 102900 | 3272919600 | 37500 | 37500 | 37500 | 37450 | 981 |
| 579 | 20231204 | 102800 | 3236147350 | 37500 | 37500 | 37500 | 37450 | 1007 |
| 580 | 20231204 | 102700 | 3198388500 | 37500 | 37500 | 37500 | 37450 | 1314 |
| 581 | 20231204 | 102600 | 3149123750 | 37450 | 37450 | 37500 | 37450 | 2343 |
| 582 | 20231204 | 102500 | 3061269750 | 37450 | 37450 | 37450 | 37400 | 2350 |
| 583 | 20231204 | 102400 | 2973262400 | 37450 | 37450 | 37450 | 37400 | 941 |
| 584 | 20231204 | 102300 | 2938060700 | 37450 | 37400 | 37450 | 37350 | 2417 |
| 585 | 20231204 | 102200 | 2847615050 | 37400 | 37400 | 37450 | 37400 | 2116 |
| 586 | 20231204 | 102100 | 2768441200 | 37400 | 37400 | 37400 | 37350 | 2135 |
| 587 | 20231204 | 102000 | 2688598350 | 37350 | 37350 | 37400 | 37300 | 2237 |
| 588 | 20231204 | 101900 | 2605020700 | 37350 | 37350 | 37350 | 37300 | 798 |
| 589 | 20231204 | 101800 | 2575216850 | 37350 | 37350 | 37350 | 37300 | 1560 |
| 590 | 20231204 | 101700 | 2516990700 | 37350 | 37300 | 37350 | 37250 | 1830 |
| 591 | 20231204 | 101600 | 2448718150 | 37300 | 37300 | 37300 | 37250 | 846 |
| 592 | 20231204 | 101500 | 2417164100 | 37250 | 37200 | 37250 | 37150 | 1791 |
| 593 | 20231204 | 101400 | 2350486650 | 37200 | 37200 | 37200 | 37100 | 833 |
| 594 | 20231204 | 101300 | 2319518800 | 37200 | 37150 | 37200 | 37100 | 1192 |
| 595 | 20231204 | 101200 | 2275262200 | 37150 | 37050 | 37150 | 37050 | 4809 |
| 596 | 20231204 | 101100 | 2096885200 | 37050 | 37000 | 37050 | 36950 | 2444 |
| 597 | 20231204 | 101000 | 2006434800 | 37000 | 36900 | 37000 | 36900 | 2064 |
| 598 | 20231204 | 100900 | 1930222400 | 36900 | 36900 | 36900 | 36850 | 119 |
| 599 | 20231204 | 100800 | 1925833800 | 36900 | 36850 | 36900 | 36850 | 283 |
| 600 | 20231204 | 100700 | 1915404050 | 36850 | 36800 | 36900 | 36800 | 93 |
| 601 | 20231204 | 100600 | 1911976850 | 36800 | 36950 | 36950 | 36800 | 2560 |
| 602 | 20231204 | 100500 | 1817562500 | 36950 | 36950 | 36950 | 36950 | 455 |
| 603 | 20231204 | 100400 | 1800750250 | 37000 | 36950 | 37000 | 36950 | 266 |
| 604 | 20231204 | 100300 | 1790917800 | 36950 | 36950 | 37000 | 36950 | 202 |
| 605 | 20231204 | 100200 | 1783447300 | 36950 | 36950 | 37000 | 36950 | 262 |
| 606 | 20231204 | 100100 | 1773765500 | 36950 | 36950 | 37000 | 36950 | 169 |
| 607 | 20231204 | 100000 | 1767519650 | 37000 | 36950 | 37000 | 36900 | 201 |
| 608 | 20231204 | 095900 | 1760091600 | 37000 | 37000 | 37000 | 36950 | 1203 |
| 609 | 20231204 | 095800 | 1715588700 | 37000 | 36900 | 37000 | 36900 | 192 |
| 610 | 20231204 | 095700 | 1708491650 | 36950 | 36850 | 36950 | 36850 | 174 |
| 611 | 20231204 | 095600 | 1702068500 | 36900 | 36950 | 37000 | 36900 | 579 |
| 612 | 20231204 | 095500 | 1680681150 | 36950 | 36950 | 36950 | 36950 | 34 |
| 613 | 20231204 | 095400 | 1679424850 | 36950 | 36900 | 36950 | 36900 | 481 |
| 614 | 20231204 | 095300 | 1661657800 | 36900 | 36950 | 36950 | 36850 | 432 |
| 615 | 20231204 | 095200 | 1645728650 | 36900 | 36900 | 36950 | 36900 | 235 |
| 616 | 20231204 | 095100 | 1637056200 | 36900 | 36850 | 36900 | 36850 | 671 |
| 617 | 20231204 | 095000 | 1612310500 | 36900 | 36900 | 36900 | 36900 | 178 |
| 618 | 20231204 | 094900 | 1605742300 | 36850 | 36900 | 36950 | 36850 | 669 |
| 619 | 20231204 | 094800 | 1581050900 | 36900 | 36950 | 36950 | 36850 | 432 |
| 620 | 20231204 | 094700 | 1565108950 | 36850 | 36950 | 36950 | 36850 | 1714 |
| 621 | 20231204 | 094600 | 1501865650 | 36950 | 37000 | 37000 | 36900 | 433 |
| 622 | 20231204 | 094500 | 1485869750 | 36950 | 37000 | 37000 | 36950 | 86 |
| 623 | 20231204 | 094400 | 1482690650 | 37000 | 37000 | 37000 | 36950 | 51 |
| 624 | 20231204 | 094300 | 1480804700 | 37000 | 37000 | 37000 | 36950 | 213 |
| 625 | 20231204 | 094200 | 1472924950 | 37000 | 36950 | 37000 | 36950 | 290 |
| 626 | 20231204 | 094100 | 1462207150 | 36900 | 36950 | 36950 | 36900 | 514 |
| 627 | 20231204 | 094000 | 1443214900 | 37000 | 37000 | 37000 | 36950 | 34 |
| 628 | 20231204 | 093900 | 1441957750 | 37000 | 36950 | 37000 | 36900 | 141 |
| 629 | 20231204 | 093800 | 1436746750 | 36950 | 37050 | 37050 | 36900 | 2490 |
| 630 | 20231204 | 093700 | 1344724250 | 37050 | 37000 | 37050 | 37000 | 146 |
| 631 | 20231204 | 093600 | 1339318800 | 37000 | 37000 | 37050 | 36950 | 551 |
| 632 | 20231204 | 093500 | 1318931050 | 37050 | 37000 | 37050 | 37000 | 254 |
| 633 | 20231204 | 093400 | 1309525450 | 37050 | 37050 | 37050 | 37000 | 144 |
| 634 | 20231204 | 093300 | 1304192300 | 37050 | 37050 | 37050 | 37050 | 264 |
| 635 | 20231204 | 093200 | 1294411100 | 37050 | 37000 | 37050 | 37000 | 989 |
| 636 | 20231204 | 093100 | 1257806800 | 37050 | 37050 | 37050 | 37000 | 184 |
| 637 | 20231204 | 093000 | 1250989750 | 37050 | 37100 | 37100 | 37000 | 622 |
| 638 | 20231204 | 092900 | 1227945550 | 37100 | 37050 | 37100 | 37050 | 111 |
| 639 | 20231204 | 092800 | 1223831650 | 37050 | 37050 | 37050 | 37000 | 1246 |
| 640 | 20231204 | 092700 | 1177667550 | 37050 | 36950 | 37050 | 36950 | 342 |
| 641 | 20231204 | 092600 | 1165016050 | 37000 | 37000 | 37050 | 36950 | 159 |
| 642 | 20231204 | 092500 | 1159135950 | 37000 | 37050 | 37050 | 36950 | 777 |
| 643 | 20231204 | 092400 | 1130385300 | 37000 | 37050 | 37050 | 37000 | 421 |
| 644 | 20231204 | 092300 | 1114801900 | 37050 | 37000 | 37050 | 37000 | 117 |
| 645 | 20231204 | 092200 | 1110470800 | 37000 | 37050 | 37050 | 37000 | 225 |
| 646 | 20231204 | 092100 | 1102144000 | 37000 | 37050 | 37050 | 37000 | 477 |
| 647 | 20231204 | 092000 | 1084490900 | 37050 | 37050 | 37100 | 37000 | 393 |
| 648 | 20231204 | 091900 | 1069938350 | 37050 | 37100 | 37100 | 37000 | 709 |
| 649 | 20231204 | 091800 | 1043687850 | 37100 | 37050 | 37100 | 37050 | 260 |
| 650 | 20231204 | 091700 | 1034047800 | 37100 | 37100 | 37150 | 37100 | 231 |
| 651 | 20231204 | 091600 | 1025473950 | 37150 | 37200 | 37200 | 37150 | 235 |
| 652 | 20231204 | 091500 | 1016742800 | 37200 | 37200 | 37200 | 37150 | 687 |
| 653 | 20231204 | 091400 | 991187400 | 37100 | 37000 | 37150 | 36950 | 5079 |
| 654 | 20231204 | 091300 | 802925350 | 36950 | 37000 | 37000 | 36950 | 123 |
| 655 | 20231204 | 091200 | 798375400 | 37000 | 36850 | 37000 | 36850 | 74 |
| 656 | 20231204 | 091100 | 795644600 | 36900 | 36900 | 37000 | 36850 | 784 |
| 657 | 20231204 | 091000 | 766717150 | 36850 | 36900 | 36950 | 36850 | 1592 |
| 658 | 20231204 | 090900 | 707989150 | 36900 | 36900 | 37000 | 36850 | 993 |
| 659 | 20231204 | 090800 | 671346900 | 36950 | 37000 | 37100 | 36950 | 1964 |
| 660 | 20231204 | 090700 | 598710950 | 37100 | 37100 | 37100 | 37000 | 210 |
| 661 | 20231204 | 090600 | 590931250 | 37000 | 37050 | 37150 | 37000 | 1138 |
| 662 | 20231204 | 090500 | 548807750 | 37150 | 37200 | 37200 | 37050 | 1280 |
| 663 | 20231204 | 090400 | 501263750 | 37200 | 37050 | 37200 | 37050 | 1512 |
| 664 | 20231204 | 090300 | 445113150 | 37050 | 37100 | 37100 | 37050 | 660 |
| 665 | 20231204 | 090200 | 420658600 | 37050 | 37150 | 37200 | 37050 | 3314 |
| 666 | 20231204 | 090100 | 297633650 | 37150 | 37200 | 37250 | 37150 | 2996 |
| 667 | 20231204 | 090000 | 186244250 | 37250 | 37300 | 37300 | 37200 | 4995 |