35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 200600 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 3855 |
| 3 | 20231211 | 200500 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 4 | 20231211 | 200400 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 5 | 20231211 | 200300 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 6 | 20231211 | 200200 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 7 | 20231211 | 200100 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 8 | 20231211 | 200000 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 9 | 20231211 | 195900 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 10 | 20231211 | 195800 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 11 | 20231211 | 195700 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 12 | 20231211 | 195600 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 13 | 20231211 | 195500 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 14 | 20231211 | 195400 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 15 | 20231211 | 195300 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 16 | 20231211 | 195200 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 17 | 20231211 | 195100 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 18 | 20231211 | 195000 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 19 | 20231211 | 194900 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 20 | 20231211 | 194800 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 21 | 20231211 | 194700 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 22 | 20231211 | 194600 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 23 | 20231211 | 194500 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 24 | 20231211 | 194400 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 25 | 20231211 | 194300 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 26 | 20231211 | 194200 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 27 | 20231211 | 194100 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 28 | 20231211 | 194000 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 29 | 20231211 | 193900 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 30 | 20231211 | 193800 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 31 | 20231211 | 193700 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 32 | 20231211 | 193600 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 3855 |
| 33 | 20231211 | 193500 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 34 | 20231211 | 193400 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 35 | 20231211 | 193300 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 36 | 20231211 | 193200 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 37 | 20231211 | 193100 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 38 | 20231211 | 193000 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 39 | 20231211 | 192900 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 40 | 20231211 | 192800 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 41 | 20231211 | 192700 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 42 | 20231211 | 192600 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 43 | 20231211 | 192500 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 44 | 20231211 | 192400 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 45 | 20231211 | 192300 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 46 | 20231211 | 192200 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 47 | 20231211 | 192100 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 48 | 20231211 | 192000 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 49 | 20231211 | 191900 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 50 | 20231211 | 191800 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 51 | 20231211 | 191700 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 52 | 20231211 | 191600 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 53 | 20231211 | 191500 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 54 | 20231211 | 191400 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 55 | 20231211 | 191300 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 56 | 20231211 | 191200 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 57 | 20231211 | 191100 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 58 | 20231211 | 191000 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 59 | 20231211 | 190900 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 60 | 20231211 | 190800 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 61 | 20231211 | 190700 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 62 | 20231211 | 190600 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 3855 |
| 63 | 20231211 | 190500 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 64 | 20231211 | 190400 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 65 | 20231211 | 190300 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 66 | 20231211 | 190200 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 67 | 20231211 | 190100 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 68 | 20231211 | 190000 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 69 | 20231211 | 185900 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 70 | 20231211 | 185800 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 71 | 20231211 | 185700 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 72 | 20231211 | 185600 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 73 | 20231211 | 185500 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 74 | 20231211 | 185400 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 75 | 20231211 | 185300 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 76 | 20231211 | 185200 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 77 | 20231211 | 185100 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 78 | 20231211 | 185000 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 79 | 20231211 | 184900 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 80 | 20231211 | 184800 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 81 | 20231211 | 184700 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 82 | 20231211 | 184600 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 83 | 20231211 | 184500 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 84 | 20231211 | 184400 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 85 | 20231211 | 184300 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 86 | 20231211 | 184200 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 87 | 20231211 | 184100 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 88 | 20231211 | 184000 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 89 | 20231211 | 183900 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 90 | 20231211 | 183800 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 91 | 20231211 | 183700 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 92 | 20231211 | 183600 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 3855 |
| 93 | 20231211 | 183500 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 94 | 20231211 | 183400 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 95 | 20231211 | 183300 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 96 | 20231211 | 183200 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 97 | 20231211 | 183100 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 98 | 20231211 | 183000 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 99 | 20231211 | 182900 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 100 | 20231211 | 182800 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 101 | 20231211 | 182700 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 102 | 20231211 | 182600 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 103 | 20231211 | 182500 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 104 | 20231211 | 182400 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 105 | 20231211 | 182300 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 106 | 20231211 | 182200 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 107 | 20231211 | 182100 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 108 | 20231211 | 182000 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 109 | 20231211 | 181900 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 110 | 20231211 | 181800 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 111 | 20231211 | 181700 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 112 | 20231211 | 181600 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 113 | 20231211 | 181500 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 114 | 20231211 | 181400 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 115 | 20231211 | 181300 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 116 | 20231211 | 181200 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 117 | 20231211 | 181100 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 118 | 20231211 | 181000 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 119 | 20231211 | 180900 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 120 | 20231211 | 180800 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 121 | 20231211 | 180700 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 122 | 20231211 | 180600 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 3855 |
| 123 | 20231211 | 180500 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 124 | 20231211 | 180400 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 125 | 20231211 | 180300 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 126 | 20231211 | 180200 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 127 | 20231211 | 180100 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 128 | 20231211 | 180000 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 129 | 20231211 | 175900 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 130 | 20231211 | 175800 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 131 | 20231211 | 175700 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 132 | 20231211 | 175600 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 133 | 20231211 | 175500 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 134 | 20231211 | 175400 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 135 | 20231211 | 175300 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 136 | 20231211 | 175200 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 137 | 20231211 | 175100 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 138 | 20231211 | 175000 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 139 | 20231211 | 174900 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 140 | 20231211 | 174800 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 141 | 20231211 | 174700 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 142 | 20231211 | 174600 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 143 | 20231211 | 174500 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 144 | 20231211 | 174400 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 145 | 20231211 | 174300 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 146 | 20231211 | 174200 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 147 | 20231211 | 174100 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 148 | 20231211 | 174000 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 149 | 20231211 | 173900 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 150 | 20231211 | 173800 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 151 | 20231211 | 173700 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 152 | 20231211 | 173600 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 3855 |
| 153 | 20231211 | 173500 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 154 | 20231211 | 173400 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 155 | 20231211 | 173300 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 156 | 20231211 | 173200 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 157 | 20231211 | 173100 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 158 | 20231211 | 173000 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 159 | 20231211 | 172900 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 160 | 20231211 | 172800 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 161 | 20231211 | 172700 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 162 | 20231211 | 172600 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 163 | 20231211 | 172500 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 164 | 20231211 | 172400 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 165 | 20231211 | 172300 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 166 | 20231211 | 172200 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 167 | 20231211 | 172100 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 168 | 20231211 | 172000 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 169 | 20231211 | 171900 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 170 | 20231211 | 171800 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 171 | 20231211 | 171700 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 172 | 20231211 | 171600 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 173 | 20231211 | 171500 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 174 | 20231211 | 171400 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 175 | 20231211 | 171300 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 176 | 20231211 | 171200 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 177 | 20231211 | 171100 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 178 | 20231211 | 171000 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 179 | 20231211 | 170900 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 180 | 20231211 | 170800 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 181 | 20231211 | 170700 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 182 | 20231211 | 170600 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 3855 |
| 183 | 20231211 | 170500 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 184 | 20231211 | 170400 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 185 | 20231211 | 170300 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 186 | 20231211 | 170200 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 187 | 20231211 | 170100 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 188 | 20231211 | 170000 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 189 | 20231211 | 165900 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 190 | 20231211 | 165800 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 191 | 20231211 | 165700 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 192 | 20231211 | 165600 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 193 | 20231211 | 165500 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 194 | 20231211 | 165400 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 195 | 20231211 | 165300 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 196 | 20231211 | 165200 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 197 | 20231211 | 165100 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 198 | 20231211 | 165000 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 199 | 20231211 | 164900 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 200 | 20231211 | 164800 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 201 | 20231211 | 164700 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 202 | 20231211 | 164600 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 203 | 20231211 | 164500 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 204 | 20231211 | 164400 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 205 | 20231211 | 164300 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 206 | 20231211 | 164200 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 207 | 20231211 | 164100 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 208 | 20231211 | 164000 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 209 | 20231211 | 163900 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 210 | 20231211 | 163800 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 211 | 20231211 | 163700 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 212 | 20231211 | 163600 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 3855 |
| 213 | 20231211 | 163500 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 214 | 20231211 | 163400 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 215 | 20231211 | 163300 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 216 | 20231211 | 163200 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 217 | 20231211 | 163100 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 218 | 20231211 | 163000 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 219 | 20231211 | 162900 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 220 | 20231211 | 162800 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 221 | 20231211 | 162700 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 222 | 20231211 | 162600 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 223 | 20231211 | 162500 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 224 | 20231211 | 162400 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 225 | 20231211 | 162300 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 226 | 20231211 | 162200 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 227 | 20231211 | 162100 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 228 | 20231211 | 162000 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 229 | 20231211 | 161900 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 230 | 20231211 | 161800 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 231 | 20231211 | 161700 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 232 | 20231211 | 161600 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 233 | 20231211 | 161500 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 234 | 20231211 | 161400 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 235 | 20231211 | 161300 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 236 | 20231211 | 161200 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 237 | 20231211 | 161100 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 238 | 20231211 | 161000 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 239 | 20231211 | 160900 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 240 | 20231211 | 160800 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 241 | 20231211 | 160700 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 242 | 20231211 | 160600 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 3855 |
| 243 | 20231211 | 160500 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 244 | 20231211 | 160400 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 245 | 20231211 | 160300 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 246 | 20231211 | 160200 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 247 | 20231211 | 160100 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 248 | 20231211 | 160000 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 249 | 20231211 | 155900 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 250 | 20231211 | 155800 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 251 | 20231211 | 155700 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 252 | 20231211 | 155600 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 253 | 20231211 | 155500 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 254 | 20231211 | 155400 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 255 | 20231211 | 155300 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 256 | 20231211 | 155200 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 257 | 20231211 | 155100 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 258 | 20231211 | 155000 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 259 | 20231211 | 154900 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 260 | 20231211 | 154800 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 261 | 20231211 | 154700 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 262 | 20231211 | 154600 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 263 | 20231211 | 154500 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 264 | 20231211 | 154400 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 265 | 20231211 | 154300 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 266 | 20231211 | 154200 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 267 | 20231211 | 154100 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 268 | 20231211 | 154000 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 269 | 20231211 | 153900 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 270 | 20231211 | 153800 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 271 | 20231211 | 153700 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 272 | 20231211 | 153600 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 3855 |
| 273 | 20231211 | 153500 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 274 | 20231211 | 153400 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 275 | 20231211 | 153300 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 276 | 20231211 | 153200 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 277 | 20231211 | 153100 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 0 |
| 278 | 20231211 | 153000 | 5207627950 | 38200 | 38200 | 38200 | 38200 | 3855 |
| 279 | 20231211 | 152900 | 5060366950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 280 | 20231211 | 152800 | 5060366950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 281 | 20231211 | 152700 | 5060366950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 282 | 20231211 | 152600 | 5060366950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 283 | 20231211 | 152500 | 5060366950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 284 | 20231211 | 152400 | 5060366950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 285 | 20231211 | 152300 | 5060366950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 286 | 20231211 | 152200 | 5060366950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 287 | 20231211 | 152100 | 5060366950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 288 | 20231211 | 152000 | 5060366950 | 38150 | 38150 | 38150 | 38150 | 0 |
| 289 | 20231211 | 151900 | 5060366950 | 38150 | 38200 | 38250 | 38150 | 271 |
| 290 | 20231211 | 151800 | 5050017600 | 38200 | 38200 | 38200 | 38200 | 104 |
| 291 | 20231211 | 151700 | 5046044800 | 38200 | 38250 | 38250 | 38200 | 247 |
| 292 | 20231211 | 151600 | 5036605700 | 38200 | 38250 | 38250 | 38200 | 222 |
| 293 | 20231211 | 151500 | 5028119600 | 38250 | 38100 | 38250 | 38100 | 133 |
| 294 | 20231211 | 151400 | 5023034950 | 38200 | 38150 | 38200 | 38100 | 397 |
| 295 | 20231211 | 151300 | 5007885800 | 38150 | 38250 | 38250 | 38150 | 458 |
| 296 | 20231211 | 151200 | 4990393300 | 38250 | 38250 | 38250 | 38200 | 1137 |
| 297 | 20231211 | 151100 | 4946903500 | 38200 | 38250 | 38250 | 38200 | 257 |
| 298 | 20231211 | 151000 | 4937080850 | 38200 | 38200 | 38250 | 38200 | 12 |
| 299 | 20231211 | 150900 | 4936622150 | 38250 | 38300 | 38300 | 38250 | 409 |
| 300 | 20231211 | 150800 | 4920974900 | 38300 | 38300 | 38300 | 38250 | 125 |
| 301 | 20231211 | 150700 | 4916193300 | 38250 | 38250 | 38300 | 38250 | 224 |
| 302 | 20231211 | 150600 | 4907624000 | 38250 | 38300 | 38300 | 38200 | 371 |
| 303 | 20231211 | 150500 | 4893432250 | 38300 | 38250 | 38300 | 38200 | 441 |
| 304 | 20231211 | 150400 | 4876565250 | 38250 | 38250 | 38250 | 38200 | 41 |
| 305 | 20231211 | 150300 | 4874997650 | 38250 | 38250 | 38250 | 38150 | 265 |
| 306 | 20231211 | 150200 | 4864877150 | 38250 | 38150 | 38250 | 38150 | 32 |
| 307 | 20231211 | 150100 | 4863653500 | 38250 | 38150 | 38250 | 38100 | 882 |
| 308 | 20231211 | 150000 | 4829998150 | 38150 | 38050 | 38150 | 38050 | 789 |
| 309 | 20231211 | 145900 | 4799937450 | 38100 | 38050 | 38100 | 38050 | 70 |
| 310 | 20231211 | 145800 | 4797273300 | 38100 | 38050 | 38100 | 38000 | 1074 |
| 311 | 20231211 | 145700 | 4756407650 | 38050 | 38050 | 38100 | 38050 | 346 |
| 312 | 20231211 | 145600 | 4743230600 | 38100 | 38050 | 38100 | 38050 | 18 |
| 313 | 20231211 | 145500 | 4742545500 | 38100 | 38100 | 38150 | 38050 | 922 |
| 314 | 20231211 | 145400 | 4707417300 | 38150 | 38150 | 38150 | 38100 | 54 |
| 315 | 20231211 | 145300 | 4705357950 | 38150 | 38150 | 38150 | 38100 | 77 |
| 316 | 20231211 | 145200 | 4702421100 | 38150 | 38150 | 38150 | 38100 | 836 |
| 317 | 20231211 | 145100 | 4670543850 | 38150 | 38100 | 38150 | 38100 | 966 |
| 318 | 20231211 | 145000 | 4633691050 | 38100 | 38100 | 38150 | 38100 | 418 |
| 319 | 20231211 | 144900 | 4617762650 | 38150 | 38100 | 38150 | 38100 | 208 |
| 320 | 20231211 | 144800 | 4609832900 | 38100 | 38200 | 38200 | 38100 | 501 |
| 321 | 20231211 | 144700 | 4590731300 | 38150 | 38150 | 38150 | 38100 | 15 |
| 322 | 20231211 | 144600 | 4590159350 | 38100 | 38100 | 38150 | 38100 | 451 |
| 323 | 20231211 | 144500 | 4572955400 | 38150 | 38100 | 38150 | 38100 | 57 |
| 324 | 20231211 | 144400 | 4570783550 | 38150 | 38150 | 38150 | 38150 | 104 |
| 325 | 20231211 | 144300 | 4566815950 | 38150 | 38150 | 38150 | 38100 | 97 |
| 326 | 20231211 | 144200 | 4563118450 | 38150 | 38150 | 38150 | 38050 | 371 |
| 327 | 20231211 | 144100 | 4548975300 | 38150 | 38100 | 38150 | 38100 | 378 |
| 328 | 20231211 | 144000 | 4534568200 | 38100 | 38150 | 38150 | 38100 | 152 |
| 329 | 20231211 | 143900 | 4528769650 | 38150 | 38150 | 38200 | 38150 | 154 |
| 330 | 20231211 | 143800 | 4522890450 | 38200 | 38200 | 38200 | 38150 | 215 |
| 331 | 20231211 | 143700 | 4514682050 | 38200 | 38200 | 38200 | 38150 | 338 |
| 332 | 20231211 | 143600 | 4501787100 | 38150 | 38200 | 38200 | 38150 | 383 |
| 333 | 20231211 | 143500 | 4487171900 | 38150 | 38200 | 38200 | 38150 | 52 |
| 334 | 20231211 | 143400 | 4485186400 | 38100 | 38150 | 38200 | 38100 | 270 |
| 335 | 20231211 | 143300 | 4474882950 | 38150 | 38150 | 38150 | 38100 | 185 |
| 336 | 20231211 | 143200 | 4467825400 | 38150 | 38100 | 38200 | 38100 | 97 |
| 337 | 20231211 | 143100 | 4464125500 | 38150 | 38200 | 38200 | 38100 | 160 |
| 338 | 20231211 | 143000 | 4458020450 | 38100 | 38150 | 38150 | 38100 | 182 |
| 339 | 20231211 | 142900 | 4451081100 | 38200 | 38150 | 38200 | 38100 | 602 |
| 340 | 20231211 | 142800 | 4428116350 | 38150 | 38150 | 38200 | 38150 | 134 |
| 341 | 20231211 | 142700 | 4422999000 | 38150 | 38150 | 38200 | 38150 | 307 |
| 342 | 20231211 | 142600 | 4411282600 | 38150 | 38200 | 38200 | 38150 | 122 |
| 343 | 20231211 | 142500 | 4406622300 | 38200 | 38200 | 38250 | 38150 | 36 |
| 344 | 20231211 | 142400 | 4405247100 | 38200 | 38200 | 38200 | 38150 | 121 |
| 345 | 20231211 | 142300 | 4400625150 | 38150 | 38200 | 38200 | 38150 | 170 |
| 346 | 20231211 | 142200 | 4394131750 | 38200 | 38150 | 38200 | 38150 | 29 |
| 347 | 20231211 | 142100 | 4393024800 | 38200 | 38150 | 38200 | 38150 | 84 |
| 348 | 20231211 | 142000 | 4389816550 | 38150 | 38150 | 38200 | 38150 | 157 |
| 349 | 20231211 | 141900 | 4383822300 | 38150 | 38100 | 38150 | 38000 | 131 |
| 350 | 20231211 | 141800 | 4378831900 | 38150 | 38100 | 38150 | 37900 | 3607 |
| 351 | 20231211 | 141700 | 4241938500 | 38000 | 38150 | 38150 | 38000 | 2216 |
| 352 | 20231211 | 141600 | 4157706250 | 38150 | 38150 | 38150 | 38000 | 3251 |
| 353 | 20231211 | 141500 | 4034010450 | 38100 | 38100 | 38150 | 38100 | 142 |
| 354 | 20231211 | 141400 | 4028593850 | 38100 | 38150 | 38150 | 38100 | 278 |
| 355 | 20231211 | 141300 | 4018001900 | 38150 | 38150 | 38150 | 38100 | 84 |
| 356 | 20231211 | 141200 | 4014797500 | 38150 | 38100 | 38150 | 38100 | 53 |
| 357 | 20231211 | 141100 | 4012776350 | 38150 | 38100 | 38150 | 38100 | 145 |
| 358 | 20231211 | 141000 | 4007247750 | 38100 | 38100 | 38150 | 38100 | 109 |
| 359 | 20231211 | 140900 | 4003090150 | 38150 | 38100 | 38150 | 38100 | 20 |
| 360 | 20231211 | 140800 | 4002327800 | 38150 | 38150 | 38200 | 38150 | 147 |
| 361 | 20231211 | 140700 | 3996714500 | 38150 | 38150 | 38150 | 38100 | 13 |
| 362 | 20231211 | 140600 | 3996218650 | 38200 | 38100 | 38200 | 38100 | 135 |
| 363 | 20231211 | 140500 | 3991070550 | 38150 | 38150 | 38200 | 38100 | 164 |
| 364 | 20231211 | 140400 | 3984810750 | 38150 | 38100 | 38200 | 38100 | 58 |
| 365 | 20231211 | 140300 | 3982598250 | 38100 | 38150 | 38150 | 38100 | 82 |
| 366 | 20231211 | 140200 | 3979470050 | 38150 | 38150 | 38200 | 38100 | 158 |
| 367 | 20231211 | 140100 | 3973441600 | 38200 | 38100 | 38200 | 38100 | 5 |
| 368 | 20231211 | 140000 | 3973250800 | 38100 | 38150 | 38200 | 38050 | 1193 |
| 369 | 20231211 | 135900 | 3927788800 | 38100 | 38100 | 38150 | 38100 | 33 |
| 370 | 20231211 | 135800 | 3926530850 | 38150 | 38150 | 38200 | 38150 | 349 |
| 371 | 20231211 | 135700 | 3913216200 | 38150 | 38200 | 38200 | 38150 | 224 |
| 372 | 20231211 | 135600 | 3904661750 | 38200 | 38150 | 38200 | 38150 | 78 |
| 373 | 20231211 | 135500 | 3901682850 | 38200 | 38200 | 38200 | 38150 | 20 |
| 374 | 20231211 | 135400 | 3900918950 | 38200 | 38200 | 38200 | 38150 | 22 |
| 375 | 20231211 | 135300 | 3900079350 | 38200 | 38150 | 38200 | 38100 | 94 |
| 376 | 20231211 | 135200 | 3896490450 | 38150 | 38150 | 38150 | 38100 | 197 |
| 377 | 20231211 | 135100 | 3888978000 | 38100 | 38100 | 38150 | 38100 | 70 |
| 378 | 20231211 | 135000 | 3886308300 | 38150 | 38100 | 38150 | 38100 | 201 |
| 379 | 20231211 | 134900 | 3878642600 | 38100 | 38150 | 38150 | 38100 | 1498 |
| 380 | 20231211 | 134800 | 3821545750 | 38200 | 38200 | 38200 | 38150 | 94 |
| 381 | 20231211 | 134700 | 3817956250 | 38150 | 38200 | 38250 | 38150 | 357 |
| 382 | 20231211 | 134600 | 3804315550 | 38200 | 38200 | 38250 | 38200 | 56 |
| 383 | 20231211 | 134500 | 3802175800 | 38200 | 38250 | 38250 | 38200 | 135 |
| 384 | 20231211 | 134400 | 3797012150 | 38250 | 38200 | 38250 | 38200 | 107 |
| 385 | 20231211 | 134300 | 3792923350 | 38250 | 38200 | 38250 | 38200 | 203 |
| 386 | 20231211 | 134200 | 3785165250 | 38200 | 38300 | 38300 | 38200 | 739 |
| 387 | 20231211 | 134100 | 3756924600 | 38300 | 38300 | 38300 | 38200 | 184 |
| 388 | 20231211 | 134000 | 3749884050 | 38250 | 38200 | 38250 | 38200 | 88 |
| 389 | 20231211 | 133900 | 3746518550 | 38200 | 38250 | 38300 | 38200 | 41 |
| 390 | 20231211 | 133800 | 3744950850 | 38250 | 38300 | 38300 | 38250 | 786 |
| 391 | 20231211 | 133700 | 3714881900 | 38350 | 38300 | 38350 | 38300 | 705 |
| 392 | 20231211 | 133600 | 3687853950 | 38300 | 38300 | 38300 | 38300 | 73 |
| 393 | 20231211 | 133500 | 3685058050 | 38300 | 38350 | 38350 | 38300 | 116 |
| 394 | 20231211 | 133400 | 3680615100 | 38250 | 38350 | 38350 | 38250 | 111 |
| 395 | 20231211 | 133300 | 3676366250 | 38300 | 38300 | 38300 | 38300 | 83 |
| 396 | 20231211 | 133200 | 3673187350 | 38300 | 38300 | 38300 | 38300 | 105 |
| 397 | 20231211 | 133100 | 3669165850 | 38250 | 38250 | 38250 | 38250 | 10 |
| 398 | 20231211 | 133000 | 3668783350 | 38250 | 38300 | 38300 | 38250 | 100 |
| 399 | 20231211 | 132900 | 3664953450 | 38350 | 38300 | 38350 | 38300 | 128 |
| 400 | 20231211 | 132800 | 3660049800 | 38300 | 38300 | 38300 | 38300 | 2 |
| 401 | 20231211 | 132700 | 3659973200 | 38300 | 38300 | 38300 | 38250 | 101 |
| 402 | 20231211 | 132600 | 3656107550 | 38350 | 38300 | 38350 | 38300 | 87 |
| 403 | 20231211 | 132500 | 3652774000 | 38300 | 38300 | 38300 | 38300 | 242 |
| 404 | 20231211 | 132400 | 3643505400 | 38300 | 38300 | 38300 | 38300 | 2 |
| 405 | 20231211 | 132300 | 3643428800 | 38250 | 38350 | 38350 | 38250 | 63 |
| 406 | 20231211 | 132200 | 3641014350 | 38350 | 38300 | 38350 | 38300 | 126 |
| 407 | 20231211 | 132100 | 3636187650 | 38250 | 38250 | 38250 | 38250 | 73 |
| 408 | 20231211 | 132000 | 3633395400 | 38300 | 38300 | 38300 | 38250 | 125 |
| 409 | 20231211 | 131900 | 3628608000 | 38300 | 38300 | 38300 | 38250 | 229 |
| 410 | 20231211 | 131800 | 3619839900 | 38250 | 38300 | 38300 | 38250 | 90 |
| 411 | 20231211 | 131700 | 3616393150 | 38300 | 38300 | 38350 | 38300 | 310 |
| 412 | 20231211 | 131600 | 3604515600 | 38300 | 38400 | 38400 | 38300 | 690 |
| 413 | 20231211 | 131500 | 3578043400 | 38450 | 38550 | 38550 | 38450 | 2995 |
| 414 | 20231211 | 131400 | 3462876000 | 38550 | 38500 | 38550 | 38450 | 133 |
| 415 | 20231211 | 131300 | 3457753150 | 38500 | 38500 | 38500 | 38500 | 71 |
| 416 | 20231211 | 131200 | 3455019650 | 38450 | 38500 | 38500 | 38450 | 103 |
| 417 | 20231211 | 131100 | 3451054350 | 38550 | 38500 | 38550 | 38450 | 214 |
| 418 | 20231211 | 131000 | 3442815350 | 38500 | 38450 | 38500 | 38450 | 104 |
| 419 | 20231211 | 130900 | 3438812800 | 38500 | 38500 | 38500 | 38450 | 105 |
| 420 | 20231211 | 130800 | 3434770800 | 38500 | 38450 | 38550 | 38450 | 112 |
| 421 | 20231211 | 130700 | 3430458100 | 38450 | 38500 | 38550 | 38450 | 873 |
| 422 | 20231211 | 130600 | 3396864050 | 38500 | 38500 | 38500 | 38500 | 26 |
| 423 | 20231211 | 130500 | 3395863050 | 38500 | 38500 | 38550 | 38500 | 38 |
| 424 | 20231211 | 130400 | 3394398800 | 38500 | 38500 | 38500 | 38500 | 23 |
| 425 | 20231211 | 130300 | 3393513300 | 38500 | 38500 | 38500 | 38450 | 64 |
| 426 | 20231211 | 130200 | 3391049400 | 38500 | 38450 | 38500 | 38450 | 386 |
| 427 | 20231211 | 130100 | 3376188550 | 38500 | 38450 | 38500 | 38450 | 77 |
| 428 | 20231211 | 130000 | 3373224550 | 38500 | 38500 | 38500 | 38500 | 113 |
| 429 | 20231211 | 125900 | 3368874050 | 38550 | 38500 | 38550 | 38500 | 122 |
| 430 | 20231211 | 125800 | 3364173950 | 38500 | 38500 | 38550 | 38500 | 6 |
| 431 | 20231211 | 125700 | 3363942750 | 38550 | 38500 | 38550 | 38500 | 37 |
| 432 | 20231211 | 125600 | 3362518100 | 38500 | 38450 | 38500 | 38450 | 139 |
| 433 | 20231211 | 125500 | 3357169350 | 38450 | 38450 | 38450 | 38450 | 74 |
| 434 | 20231211 | 125400 | 3354324050 | 38500 | 38400 | 38500 | 38400 | 78 |
| 435 | 20231211 | 125300 | 3351324650 | 38400 | 38400 | 38450 | 38400 | 147 |
| 436 | 20231211 | 125200 | 3345673950 | 38450 | 38450 | 38450 | 38400 | 135 |
| 437 | 20231211 | 125100 | 3340483700 | 38450 | 38400 | 38450 | 38400 | 161 |
| 438 | 20231211 | 125000 | 3334294150 | 38400 | 38500 | 38500 | 38400 | 1887 |
| 439 | 20231211 | 124900 | 3261773350 | 38550 | 38500 | 38550 | 38500 | 13 |
| 440 | 20231211 | 124800 | 3261272600 | 38500 | 38500 | 38550 | 38500 | 37 |
| 441 | 20231211 | 124700 | 3259846450 | 38550 | 38450 | 38550 | 38450 | 86 |
| 442 | 20231211 | 124600 | 3256536450 | 38500 | 38500 | 38500 | 38500 | 134 |
| 443 | 20231211 | 124500 | 3251377450 | 38500 | 38500 | 38500 | 38500 | 388 |
| 444 | 20231211 | 124400 | 3236439450 | 38550 | 38500 | 38550 | 38500 | 191 |
| 445 | 20231211 | 124300 | 3229083100 | 38550 | 38500 | 38550 | 38500 | 463 |
| 446 | 20231211 | 124200 | 3211234800 | 38550 | 38550 | 38550 | 38550 | 8 |
| 447 | 20231211 | 124100 | 3210926400 | 38550 | 38550 | 38550 | 38500 | 70 |
| 448 | 20231211 | 124000 | 3208228350 | 38550 | 38500 | 38550 | 38500 | 45 |
| 449 | 20231211 | 123900 | 3206493900 | 38500 | 38550 | 38550 | 38500 | 9 |
| 450 | 20231211 | 123800 | 3206147200 | 38550 | 38550 | 38550 | 38550 | 25 |
| 451 | 20231211 | 123700 | 3205183450 | 38500 | 38500 | 38550 | 38500 | 36 |
| 452 | 20231211 | 123600 | 3203795800 | 38500 | 38500 | 38500 | 38500 | 21 |
| 453 | 20231211 | 123500 | 3202987300 | 38500 | 38550 | 38550 | 38500 | 30 |
| 454 | 20231211 | 123400 | 3201830850 | 38500 | 38500 | 38500 | 38500 | 283 |
| 455 | 20231211 | 123300 | 3190935350 | 38550 | 38550 | 38550 | 38500 | 148 |
| 456 | 20231211 | 123200 | 3185235550 | 38500 | 38500 | 38550 | 38500 | 40 |
| 457 | 20231211 | 123100 | 3183694150 | 38500 | 38450 | 38500 | 38450 | 255 |
| 458 | 20231211 | 123000 | 3173876900 | 38450 | 38500 | 38500 | 38450 | 242 |
| 459 | 20231211 | 122900 | 3164559950 | 38550 | 38600 | 38600 | 38450 | 1111 |
| 460 | 20231211 | 122800 | 3121792200 | 38550 | 38550 | 38550 | 38550 | 492 |
| 461 | 20231211 | 122700 | 3102825600 | 38500 | 38500 | 38500 | 38500 | 11 |
| 462 | 20231211 | 122600 | 3102402100 | 38500 | 38550 | 38550 | 38500 | 36 |
| 463 | 20231211 | 122500 | 3101014600 | 38550 | 38550 | 38600 | 38550 | 426 |
| 464 | 20231211 | 122400 | 3084582300 | 38550 | 38550 | 38550 | 38550 | 79 |
| 465 | 20231211 | 122300 | 3081536850 | 38550 | 38550 | 38600 | 38550 | 109 |
| 466 | 20231211 | 122200 | 3077333600 | 38600 | 38550 | 38600 | 38550 | 11 |
| 467 | 20231211 | 122100 | 3076909500 | 38550 | 38550 | 38600 | 38550 | 1251 |
| 468 | 20231211 | 122000 | 3028681650 | 38550 | 38550 | 38550 | 38500 | 2734 |
| 469 | 20231211 | 121900 | 2923361900 | 38550 | 38500 | 38550 | 38500 | 46 |
| 470 | 20231211 | 121800 | 2921588950 | 38500 | 38550 | 38550 | 38500 | 114 |
| 471 | 20231211 | 121700 | 2917195850 | 38500 | 38550 | 38550 | 38500 | 55 |
| 472 | 20231211 | 121600 | 2915076350 | 38500 | 38550 | 38550 | 38500 | 48 |
| 473 | 20231211 | 121500 | 2913226250 | 38500 | 38500 | 38550 | 38500 | 29 |
| 474 | 20231211 | 121400 | 2912109000 | 38550 | 38550 | 38550 | 38500 | 121 |
| 475 | 20231211 | 121300 | 2907444900 | 38550 | 38550 | 38550 | 38500 | 26 |
| 476 | 20231211 | 121200 | 2906442950 | 38500 | 38500 | 38550 | 38500 | 82 |
| 477 | 20231211 | 121100 | 2903284250 | 38500 | 38550 | 38550 | 38500 | 36 |
| 478 | 20231211 | 121000 | 2901896800 | 38550 | 38500 | 38550 | 38500 | 47 |
| 479 | 20231211 | 120900 | 2900085450 | 38500 | 38500 | 38500 | 38500 | 130 |
| 480 | 20231211 | 120800 | 2895080450 | 38550 | 38550 | 38550 | 38500 | 67 |
| 481 | 20231211 | 120700 | 2892499150 | 38500 | 38500 | 38500 | 38500 | 122 |
| 482 | 20231211 | 120600 | 2887802150 | 38500 | 38500 | 38550 | 38500 | 78 |
| 483 | 20231211 | 120500 | 2884796050 | 38500 | 38550 | 38550 | 38500 | 158 |
| 484 | 20231211 | 120400 | 2878711800 | 38500 | 38500 | 38500 | 38500 | 57 |
| 485 | 20231211 | 120300 | 2876517300 | 38500 | 38550 | 38550 | 38500 | 68 |
| 486 | 20231211 | 120200 | 2873899100 | 38550 | 38550 | 38550 | 38500 | 79 |
| 487 | 20231211 | 120100 | 2870854750 | 38500 | 38500 | 38550 | 38500 | 345 |
| 488 | 20231211 | 120000 | 2857572200 | 38500 | 38500 | 38500 | 38500 | 434 |
| 489 | 20231211 | 115900 | 2840863200 | 38500 | 38500 | 38550 | 38500 | 335 |
| 490 | 20231211 | 115800 | 2827958750 | 38500 | 38500 | 38500 | 38450 | 968 |
| 491 | 20231211 | 115700 | 2790690800 | 38500 | 38550 | 38550 | 38500 | 111 |
| 492 | 20231211 | 115600 | 2786412100 | 38550 | 38550 | 38550 | 38500 | 64 |
| 493 | 20231211 | 115500 | 2783945200 | 38550 | 38500 | 38550 | 38500 | 401 |
| 494 | 20231211 | 115400 | 2768487050 | 38500 | 38500 | 38500 | 38500 | 9 |
| 495 | 20231211 | 115300 | 2768140550 | 38550 | 38500 | 38550 | 38500 | 43 |
| 496 | 20231211 | 115200 | 2766485000 | 38550 | 38500 | 38550 | 38500 | 62 |
| 497 | 20231211 | 115100 | 2764095250 | 38500 | 38500 | 38550 | 38500 | 73 |
| 498 | 20231211 | 115000 | 2761283200 | 38500 | 38500 | 38550 | 38500 | 224 |
| 499 | 20231211 | 114900 | 2752648450 | 38550 | 38550 | 38550 | 38500 | 122 |
| 500 | 20231211 | 114800 | 2747945700 | 38500 | 38500 | 38500 | 38500 | 153 |
| 501 | 20231211 | 114700 | 2742055200 | 38500 | 38550 | 38550 | 38500 | 89 |
| 502 | 20231211 | 114600 | 2738626950 | 38550 | 38500 | 38550 | 38500 | 69 |
| 503 | 20231211 | 114500 | 2735969000 | 38550 | 38500 | 38550 | 38500 | 20 |
| 504 | 20231211 | 114400 | 2735198300 | 38500 | 38450 | 38500 | 38450 | 138 |
| 505 | 20231211 | 114300 | 2729885500 | 38550 | 38500 | 38550 | 38500 | 105 |
| 506 | 20231211 | 114200 | 2725840550 | 38500 | 38500 | 38500 | 38500 | 364 |
| 507 | 20231211 | 114100 | 2711826550 | 38500 | 38450 | 38500 | 38450 | 171 |
| 508 | 20231211 | 114000 | 2705245650 | 38500 | 38500 | 38500 | 38450 | 1066 |
| 509 | 20231211 | 113900 | 2664210850 | 38500 | 38450 | 38500 | 38450 | 219 |
| 510 | 20231211 | 113800 | 2655785500 | 38450 | 38500 | 38500 | 38450 | 55 |
| 511 | 20231211 | 113700 | 2653670550 | 38500 | 38450 | 38500 | 38450 | 100 |
| 512 | 20231211 | 113600 | 2649821050 | 38450 | 38500 | 38500 | 38450 | 144 |
| 513 | 20231211 | 113500 | 2644277100 | 38500 | 38500 | 38500 | 38500 | 5 |
| 514 | 20231211 | 113400 | 2644084600 | 38450 | 38450 | 38500 | 38450 | 380 |
| 515 | 20231211 | 113300 | 2629472350 | 38450 | 38450 | 38450 | 38450 | 41 |
| 516 | 20231211 | 113200 | 2627895900 | 38500 | 38450 | 38500 | 38450 | 316 |
| 517 | 20231211 | 113100 | 2615735900 | 38500 | 38450 | 38500 | 38450 | 107 |
| 518 | 20231211 | 113000 | 2611617300 | 38450 | 38450 | 38450 | 38450 | 60 |
| 519 | 20231211 | 112900 | 2609310300 | 38450 | 38500 | 38500 | 38450 | 140 |
| 520 | 20231211 | 112800 | 2603920500 | 38500 | 38500 | 38500 | 38450 | 144 |
| 521 | 20231211 | 112700 | 2598376550 | 38450 | 38500 | 38500 | 38450 | 110 |
| 522 | 20231211 | 112600 | 2594144550 | 38500 | 38500 | 38500 | 38500 | 229 |
| 523 | 20231211 | 112500 | 2585328050 | 38500 | 38500 | 38500 | 38450 | 752 |
| 524 | 20231211 | 112400 | 2556376100 | 38500 | 38450 | 38550 | 38450 | 193 |
| 525 | 20231211 | 112300 | 2548948100 | 38450 | 38500 | 38550 | 38450 | 185 |
| 526 | 20231211 | 112200 | 2541825450 | 38500 | 38500 | 38550 | 38500 | 301 |
| 527 | 20231211 | 112100 | 2530234700 | 38550 | 38550 | 38550 | 38500 | 125 |
| 528 | 20231211 | 112000 | 2525418150 | 38500 | 38500 | 38550 | 38500 | 430 |
| 529 | 20231211 | 111900 | 2508861850 | 38450 | 38450 | 38550 | 38450 | 1375 |
| 530 | 20231211 | 111800 | 2455923350 | 38450 | 38500 | 38500 | 38450 | 190 |
| 531 | 20231211 | 111700 | 2448611300 | 38450 | 38450 | 38500 | 38450 | 105 |
| 532 | 20231211 | 111600 | 2444571950 | 38450 | 38450 | 38500 | 38400 | 313 |
| 533 | 20231211 | 111500 | 2432536150 | 38450 | 38450 | 38450 | 38450 | 6 |
| 534 | 20231211 | 111400 | 2432305450 | 38450 | 38450 | 38450 | 38400 | 506 |
| 535 | 20231211 | 111300 | 2412850200 | 38450 | 38450 | 38500 | 38400 | 335 |
| 536 | 20231211 | 111200 | 2399968450 | 38400 | 38450 | 38450 | 38400 | 1630 |
| 537 | 20231211 | 111100 | 2337374750 | 38450 | 38450 | 38450 | 38400 | 137 |
| 538 | 20231211 | 111000 | 2332107350 | 38450 | 38450 | 38450 | 38450 | 298 |
| 539 | 20231211 | 110900 | 2320649250 | 38450 | 38500 | 38500 | 38450 | 138 |
| 540 | 20231211 | 110800 | 2315339300 | 38500 | 38400 | 38500 | 38400 | 1940 |
| 541 | 20231211 | 110700 | 2240710600 | 38400 | 38350 | 38400 | 38300 | 1592 |
| 542 | 20231211 | 110600 | 2179594200 | 38400 | 38300 | 38400 | 38250 | 934 |
| 543 | 20231211 | 110500 | 2143784050 | 38300 | 38250 | 38300 | 38250 | 168 |
| 544 | 20231211 | 110400 | 2137349800 | 38250 | 38250 | 38250 | 38200 | 46 |
| 545 | 20231211 | 110300 | 2135590350 | 38250 | 38300 | 38300 | 38250 | 123 |
| 546 | 20231211 | 110200 | 2130879700 | 38300 | 38250 | 38350 | 38250 | 1044 |
| 547 | 20231211 | 110100 | 2090886350 | 38250 | 38200 | 38250 | 38200 | 217 |
| 548 | 20231211 | 110000 | 2082588900 | 38200 | 38200 | 38250 | 38200 | 286 |
| 549 | 20231211 | 105900 | 2071663150 | 38250 | 38250 | 38250 | 38250 | 460 |
| 550 | 20231211 | 105800 | 2054068150 | 38150 | 38200 | 38250 | 38150 | 250 |
| 551 | 20231211 | 105700 | 2044518650 | 38150 | 38250 | 38250 | 38150 | 1123 |
| 552 | 20231211 | 105600 | 2001611400 | 38250 | 38200 | 38250 | 38150 | 545 |
| 553 | 20231211 | 105500 | 1980776050 | 38150 | 38100 | 38200 | 38100 | 542 |
| 554 | 20231211 | 105400 | 1960092100 | 38150 | 38150 | 38150 | 38150 | 487 |
| 555 | 20231211 | 105300 | 1941513050 | 38100 | 38100 | 38150 | 38100 | 462 |
| 556 | 20231211 | 105200 | 1923897900 | 38100 | 38100 | 38150 | 38100 | 162 |
| 557 | 20231211 | 105100 | 1917724400 | 38100 | 38050 | 38100 | 38050 | 647 |
| 558 | 20231211 | 105000 | 1893079650 | 38050 | 38050 | 38050 | 38000 | 168 |
| 559 | 20231211 | 104900 | 1886691300 | 38000 | 38050 | 38050 | 38000 | 468 |
| 560 | 20231211 | 104800 | 1868896000 | 38050 | 38000 | 38050 | 38000 | 55 |
| 561 | 20231211 | 104700 | 1866805800 | 38000 | 38050 | 38050 | 38000 | 621 |
| 562 | 20231211 | 104600 | 1843190050 | 38050 | 38000 | 38050 | 37950 | 172 |
| 563 | 20231211 | 104500 | 1836653600 | 38000 | 37950 | 38050 | 37950 | 1387 |
| 564 | 20231211 | 104400 | 1783946600 | 37950 | 37950 | 37950 | 37950 | 65 |
| 565 | 20231211 | 104300 | 1781479850 | 37950 | 38000 | 38000 | 37950 | 272 |
| 566 | 20231211 | 104200 | 1771154100 | 38000 | 38000 | 38000 | 38000 | 6 |
| 567 | 20231211 | 104100 | 1770926100 | 37950 | 37950 | 37950 | 37950 | 199 |
| 568 | 20231211 | 104000 | 1763374050 | 37950 | 37950 | 38000 | 37950 | 216 |
| 569 | 20231211 | 103900 | 1755175600 | 37950 | 38000 | 38000 | 37950 | 480 |
| 570 | 20231211 | 103800 | 1736946050 | 38000 | 37950 | 38000 | 37950 | 91 |
| 571 | 20231211 | 103700 | 1733491750 | 37950 | 37950 | 37950 | 37950 | 1445 |
| 572 | 20231211 | 103600 | 1678654000 | 37900 | 37900 | 37900 | 37850 | 501 |
| 573 | 20231211 | 103500 | 1659670500 | 37900 | 37900 | 37950 | 37900 | 87 |
| 574 | 20231211 | 103400 | 1656371650 | 37900 | 37900 | 37950 | 37850 | 206 |
| 575 | 20231211 | 103300 | 1648569350 | 37850 | 37900 | 37900 | 37850 | 342 |
| 576 | 20231211 | 103200 | 1635617450 | 37850 | 37850 | 37950 | 37850 | 1885 |
| 577 | 20231211 | 103100 | 1564215100 | 37850 | 37850 | 37900 | 37850 | 345 |
| 578 | 20231211 | 103000 | 1551154000 | 37850 | 37850 | 37850 | 37850 | 113 |
| 579 | 20231211 | 102900 | 1546876950 | 37850 | 37850 | 37850 | 37850 | 216 |
| 580 | 20231211 | 102800 | 1538701350 | 37850 | 37900 | 37900 | 37850 | 268 |
| 581 | 20231211 | 102700 | 1528549200 | 37950 | 37950 | 37950 | 37900 | 296 |
| 582 | 20231211 | 102600 | 1517325900 | 37950 | 37950 | 37950 | 37900 | 92 |
| 583 | 20231211 | 102500 | 1513837950 | 37900 | 37850 | 37950 | 37850 | 1385 |
| 584 | 20231211 | 102400 | 1461329400 | 37900 | 37900 | 37900 | 37900 | 41 |
| 585 | 20231211 | 102300 | 1459775500 | 37850 | 37900 | 37900 | 37850 | 267 |
| 586 | 20231211 | 102200 | 1449669400 | 37900 | 37900 | 37900 | 37850 | 111 |
| 587 | 20231211 | 102100 | 1445465500 | 37850 | 37850 | 37850 | 37850 | 214 |
| 588 | 20231211 | 102000 | 1437365600 | 37850 | 37850 | 37850 | 37800 | 149 |
| 589 | 20231211 | 101900 | 1431729650 | 37850 | 37850 | 37850 | 37800 | 325 |
| 590 | 20231211 | 101800 | 1419436600 | 37800 | 37800 | 37800 | 37800 | 349 |
| 591 | 20231211 | 101700 | 1406244400 | 37800 | 37850 | 37900 | 37800 | 285 |
| 592 | 20231211 | 101600 | 1395461350 | 37850 | 37800 | 37850 | 37800 | 756 |
| 593 | 20231211 | 101500 | 1366870050 | 37800 | 37800 | 37850 | 37800 | 335 |
| 594 | 20231211 | 101400 | 1354200550 | 37800 | 37800 | 37800 | 37800 | 252 |
| 595 | 20231211 | 101300 | 1344674950 | 37850 | 37850 | 37850 | 37800 | 158 |
| 596 | 20231211 | 101200 | 1338701150 | 37800 | 37800 | 37850 | 37800 | 114 |
| 597 | 20231211 | 101100 | 1334390400 | 37800 | 37800 | 37850 | 37800 | 217 |
| 598 | 20231211 | 101000 | 1326187750 | 37800 | 37800 | 37850 | 37800 | 116 |
| 599 | 20231211 | 100900 | 1321801650 | 37900 | 37800 | 37900 | 37800 | 75 |
| 600 | 20231211 | 100800 | 1318966550 | 37900 | 37800 | 37900 | 37800 | 357 |
| 601 | 20231211 | 100700 | 1305458800 | 37800 | 37850 | 37850 | 37800 | 288 |
| 602 | 20231211 | 100600 | 1294564900 | 37800 | 37850 | 37850 | 37800 | 85 |
| 603 | 20231211 | 100500 | 1291351650 | 37850 | 37850 | 37850 | 37800 | 241 |
| 604 | 20231211 | 100400 | 1282239900 | 37800 | 37850 | 37850 | 37800 | 268 |
| 605 | 20231211 | 100300 | 1272103000 | 37800 | 37800 | 37850 | 37800 | 507 |
| 606 | 20231211 | 100200 | 1252938300 | 37800 | 37800 | 37850 | 37800 | 672 |
| 607 | 20231211 | 100100 | 1227535500 | 37850 | 37900 | 37900 | 37800 | 243 |
| 608 | 20231211 | 100000 | 1218344150 | 37800 | 37800 | 37900 | 37800 | 92 |
| 609 | 20231211 | 095900 | 1214864500 | 37850 | 37900 | 37900 | 37850 | 481 |
| 610 | 20231211 | 095800 | 1196654750 | 37900 | 37850 | 37900 | 37850 | 196 |
| 611 | 20231211 | 095700 | 1189230050 | 37900 | 37900 | 37950 | 37850 | 315 |
| 612 | 20231211 | 095600 | 1177300150 | 37900 | 37900 | 37900 | 37850 | 185 |
| 613 | 20231211 | 095500 | 1170290550 | 37900 | 37950 | 37950 | 37900 | 207 |
| 614 | 20231211 | 095400 | 1162445150 | 37950 | 37900 | 37950 | 37900 | 109 |
| 615 | 20231211 | 095300 | 1158312450 | 37950 | 37900 | 37950 | 37900 | 1028 |
| 616 | 20231211 | 095200 | 1119324250 | 37900 | 37900 | 37900 | 37900 | 102 |
| 617 | 20231211 | 095100 | 1115458450 | 37950 | 37950 | 37950 | 37900 | 316 |
| 618 | 20231211 | 095000 | 1103477950 | 37950 | 37950 | 37950 | 37900 | 20 |
| 619 | 20231211 | 094900 | 1102719050 | 37900 | 37950 | 37950 | 37900 | 199 |
| 620 | 20231211 | 094800 | 1095173600 | 38000 | 37950 | 38000 | 37900 | 108 |
| 621 | 20231211 | 094700 | 1091076700 | 37950 | 37950 | 37950 | 37900 | 486 |
| 622 | 20231211 | 094600 | 1072644300 | 37950 | 37950 | 37950 | 37900 | 206 |
| 623 | 20231211 | 094500 | 1064831050 | 37900 | 37950 | 37950 | 37900 | 145 |
| 624 | 20231211 | 094400 | 1059332800 | 37900 | 37950 | 37950 | 37900 | 107 |
| 625 | 20231211 | 094300 | 1055273700 | 38000 | 37900 | 38000 | 37900 | 671 |
| 626 | 20231211 | 094200 | 1029809650 | 37900 | 37950 | 37950 | 37900 | 598 |
| 627 | 20231211 | 094100 | 1007119750 | 37950 | 37950 | 37950 | 37900 | 211 |
| 628 | 20231211 | 094000 | 999122300 | 37950 | 37850 | 37950 | 37800 | 657 |
| 629 | 20231211 | 093900 | 974246100 | 37850 | 37850 | 37900 | 37850 | 320 |
| 630 | 20231211 | 093800 | 962134050 | 37850 | 37850 | 37900 | 37850 | 520 |
| 631 | 20231211 | 093700 | 942450100 | 37900 | 37900 | 37900 | 37850 | 275 |
| 632 | 20231211 | 093600 | 932036300 | 37900 | 37850 | 37900 | 37850 | 214 |
| 633 | 20231211 | 093500 | 923934450 | 37900 | 37900 | 37900 | 37850 | 233 |
| 634 | 20231211 | 093400 | 915109000 | 37900 | 37900 | 37950 | 37900 | 377 |
| 635 | 20231211 | 093300 | 900816650 | 37900 | 37900 | 37950 | 37850 | 445 |
| 636 | 20231211 | 093200 | 883950600 | 37950 | 37900 | 37950 | 37850 | 274 |
| 637 | 20231211 | 093100 | 873572700 | 37900 | 37950 | 37950 | 37900 | 799 |
| 638 | 20231211 | 093000 | 843284900 | 37950 | 37950 | 37950 | 37900 | 358 |
| 639 | 20231211 | 092900 | 829702800 | 38000 | 37950 | 38000 | 37900 | 211 |
| 640 | 20231211 | 092800 | 821698750 | 37950 | 37950 | 38000 | 37950 | 529 |
| 641 | 20231211 | 092700 | 801619000 | 37950 | 38050 | 38050 | 37950 | 678 |
| 642 | 20231211 | 092600 | 775854200 | 38050 | 38050 | 38100 | 38050 | 685 |
| 643 | 20231211 | 092500 | 749789650 | 38000 | 38100 | 38100 | 38000 | 224 |
| 644 | 20231211 | 092400 | 741266700 | 38050 | 38100 | 38150 | 38050 | 171 |
| 645 | 20231211 | 092300 | 734757750 | 38100 | 38100 | 38150 | 38050 | 276 |
| 646 | 20231211 | 092200 | 724242150 | 38150 | 38150 | 38150 | 38100 | 84 |
| 647 | 20231211 | 092100 | 721041500 | 38100 | 38150 | 38150 | 38100 | 129 |
| 648 | 20231211 | 092000 | 716126500 | 38150 | 38150 | 38150 | 38050 | 174 |
| 649 | 20231211 | 091900 | 709494900 | 38000 | 38150 | 38150 | 38000 | 2266 |
| 650 | 20231211 | 091800 | 623327700 | 38150 | 38150 | 38150 | 38100 | 155 |
| 651 | 20231211 | 091700 | 617419500 | 38150 | 38100 | 38150 | 38050 | 425 |
| 652 | 20231211 | 091600 | 601236900 | 38100 | 38200 | 38200 | 38100 | 179 |
| 653 | 20231211 | 091500 | 594414850 | 38200 | 38150 | 38300 | 38150 | 742 |
| 654 | 20231211 | 091400 | 566077000 | 38150 | 38150 | 38200 | 38150 | 202 |
| 655 | 20231211 | 091300 | 558370600 | 38050 | 38100 | 38200 | 38050 | 808 |
| 656 | 20231211 | 091200 | 527591800 | 38150 | 38200 | 38200 | 38150 | 330 |
| 657 | 20231211 | 091100 | 515001000 | 38200 | 38200 | 38200 | 38050 | 420 |
| 658 | 20231211 | 091000 | 498987900 | 38100 | 38200 | 38250 | 38100 | 1422 |
| 659 | 20231211 | 090900 | 444737600 | 38250 | 38300 | 38300 | 38250 | 783 |
| 660 | 20231211 | 090800 | 414773450 | 38450 | 38350 | 38450 | 38300 | 1339 |
| 661 | 20231211 | 090700 | 363429950 | 38350 | 38350 | 38450 | 38300 | 764 |
| 662 | 20231211 | 090600 | 334128250 | 38350 | 38450 | 38500 | 38350 | 555 |
| 663 | 20231211 | 090500 | 312803150 | 38450 | 38500 | 38500 | 38400 | 481 |
| 664 | 20231211 | 090400 | 294301600 | 38500 | 38450 | 38550 | 38350 | 1467 |
| 665 | 20231211 | 090300 | 237870300 | 38450 | 38350 | 38550 | 38350 | 1455 |
| 666 | 20231211 | 090200 | 181911500 | 38350 | 38200 | 38500 | 38200 | 2369 |
| 667 | 20231211 | 090100 | 91041850 | 38250 | 38350 | 38350 | 38200 | 863 |
| 668 | 20231211 | 090000 | 58032450 | 38300 | 38200 | 38300 | 38200 | 1517 |