36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231201 | 200900 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 5215 |
| 3 | 20231201 | 200800 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 4 | 20231201 | 200700 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 5 | 20231201 | 200600 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 6 | 20231201 | 200500 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 7 | 20231201 | 200400 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 8 | 20231201 | 200300 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 9 | 20231201 | 200200 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 10 | 20231201 | 200100 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 11 | 20231201 | 200000 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 12 | 20231201 | 195900 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 13 | 20231201 | 195800 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 14 | 20231201 | 195700 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 15 | 20231201 | 195600 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 16 | 20231201 | 195500 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 17 | 20231201 | 195400 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 18 | 20231201 | 195300 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 19 | 20231201 | 195200 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 20 | 20231201 | 195100 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 21 | 20231201 | 195000 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 22 | 20231201 | 194900 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 23 | 20231201 | 194800 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 24 | 20231201 | 194700 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 25 | 20231201 | 194600 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 26 | 20231201 | 194500 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 27 | 20231201 | 194400 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 28 | 20231201 | 194300 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 29 | 20231201 | 194200 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 30 | 20231201 | 194100 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 31 | 20231201 | 194000 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 32 | 20231201 | 193900 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 5215 |
| 33 | 20231201 | 193800 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 34 | 20231201 | 193700 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 35 | 20231201 | 193600 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 36 | 20231201 | 193500 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 37 | 20231201 | 193400 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 38 | 20231201 | 193300 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 39 | 20231201 | 193200 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 40 | 20231201 | 193100 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 41 | 20231201 | 193000 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 42 | 20231201 | 192900 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 43 | 20231201 | 192800 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 44 | 20231201 | 192700 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 45 | 20231201 | 192600 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 46 | 20231201 | 192500 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 47 | 20231201 | 192400 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 48 | 20231201 | 192300 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 49 | 20231201 | 192200 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 50 | 20231201 | 192100 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 51 | 20231201 | 192000 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 52 | 20231201 | 191900 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 53 | 20231201 | 191800 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 54 | 20231201 | 191700 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 55 | 20231201 | 191600 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 56 | 20231201 | 191500 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 57 | 20231201 | 191400 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 58 | 20231201 | 191300 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 59 | 20231201 | 191200 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 60 | 20231201 | 191100 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 61 | 20231201 | 191000 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 62 | 20231201 | 190900 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 5215 |
| 63 | 20231201 | 190800 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 64 | 20231201 | 190700 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 65 | 20231201 | 190600 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 66 | 20231201 | 190500 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 67 | 20231201 | 190400 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 68 | 20231201 | 190300 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 69 | 20231201 | 190200 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 70 | 20231201 | 190100 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 71 | 20231201 | 190000 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 72 | 20231201 | 185900 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 73 | 20231201 | 185800 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 74 | 20231201 | 185700 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 75 | 20231201 | 185600 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 76 | 20231201 | 185500 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 77 | 20231201 | 185400 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 78 | 20231201 | 185300 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 79 | 20231201 | 185200 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 80 | 20231201 | 185100 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 81 | 20231201 | 185000 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 82 | 20231201 | 184900 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 83 | 20231201 | 184800 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 84 | 20231201 | 184700 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 85 | 20231201 | 184600 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 86 | 20231201 | 184500 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 87 | 20231201 | 184400 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 88 | 20231201 | 184300 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 89 | 20231201 | 184200 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 90 | 20231201 | 184100 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 91 | 20231201 | 184000 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 92 | 20231201 | 183900 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 5215 |
| 93 | 20231201 | 183800 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 94 | 20231201 | 183700 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 95 | 20231201 | 183600 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 96 | 20231201 | 183500 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 97 | 20231201 | 183400 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 98 | 20231201 | 183300 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 99 | 20231201 | 183200 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 100 | 20231201 | 183100 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 101 | 20231201 | 183000 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 102 | 20231201 | 182900 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 103 | 20231201 | 182800 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 104 | 20231201 | 182700 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 105 | 20231201 | 182600 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 106 | 20231201 | 182500 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 107 | 20231201 | 182400 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 108 | 20231201 | 182300 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 109 | 20231201 | 182200 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 110 | 20231201 | 182100 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 111 | 20231201 | 182000 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 112 | 20231201 | 181900 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 113 | 20231201 | 181800 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 114 | 20231201 | 181700 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 115 | 20231201 | 181600 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 116 | 20231201 | 181500 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 117 | 20231201 | 181400 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 118 | 20231201 | 181300 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 119 | 20231201 | 181200 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 120 | 20231201 | 181100 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 121 | 20231201 | 181000 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 122 | 20231201 | 180900 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 5215 |
| 123 | 20231201 | 180800 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 124 | 20231201 | 180700 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 125 | 20231201 | 180600 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 126 | 20231201 | 180500 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 127 | 20231201 | 180400 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 128 | 20231201 | 180300 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 129 | 20231201 | 180200 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 130 | 20231201 | 180100 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 131 | 20231201 | 180000 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 132 | 20231201 | 175900 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 133 | 20231201 | 175800 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 134 | 20231201 | 175700 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 135 | 20231201 | 175600 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 136 | 20231201 | 175500 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 137 | 20231201 | 175400 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 138 | 20231201 | 175300 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 139 | 20231201 | 175200 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 140 | 20231201 | 175100 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 141 | 20231201 | 175000 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 142 | 20231201 | 174900 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 143 | 20231201 | 174800 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 144 | 20231201 | 174700 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 145 | 20231201 | 174600 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 146 | 20231201 | 174500 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 147 | 20231201 | 174400 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 148 | 20231201 | 174300 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 149 | 20231201 | 174200 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 150 | 20231201 | 174100 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 151 | 20231201 | 174000 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 152 | 20231201 | 173900 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 5215 |
| 153 | 20231201 | 173800 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 154 | 20231201 | 173700 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 155 | 20231201 | 173600 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 156 | 20231201 | 173500 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 157 | 20231201 | 173400 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 158 | 20231201 | 173300 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 159 | 20231201 | 173200 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 160 | 20231201 | 173100 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 161 | 20231201 | 173000 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 162 | 20231201 | 172900 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 163 | 20231201 | 172800 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 164 | 20231201 | 172700 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 165 | 20231201 | 172600 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 166 | 20231201 | 172500 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 167 | 20231201 | 172400 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 168 | 20231201 | 172300 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 169 | 20231201 | 172200 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 170 | 20231201 | 172100 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 171 | 20231201 | 172000 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 172 | 20231201 | 171900 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 173 | 20231201 | 171800 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 174 | 20231201 | 171700 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 175 | 20231201 | 171600 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 176 | 20231201 | 171500 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 177 | 20231201 | 171400 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 178 | 20231201 | 171300 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 179 | 20231201 | 171200 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 180 | 20231201 | 171100 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 181 | 20231201 | 171000 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 182 | 20231201 | 170900 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 5215 |
| 183 | 20231201 | 170800 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 184 | 20231201 | 170700 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 185 | 20231201 | 170600 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 186 | 20231201 | 170500 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 187 | 20231201 | 170400 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 188 | 20231201 | 170300 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 189 | 20231201 | 170200 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 190 | 20231201 | 170100 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 191 | 20231201 | 170000 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 192 | 20231201 | 165900 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 193 | 20231201 | 165800 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 194 | 20231201 | 165700 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 195 | 20231201 | 165600 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 196 | 20231201 | 165500 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 197 | 20231201 | 165400 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 198 | 20231201 | 165300 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 199 | 20231201 | 165200 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 200 | 20231201 | 165100 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 201 | 20231201 | 165000 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 202 | 20231201 | 164900 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 203 | 20231201 | 164800 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 204 | 20231201 | 164700 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 205 | 20231201 | 164600 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 206 | 20231201 | 164500 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 207 | 20231201 | 164400 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 208 | 20231201 | 164300 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 209 | 20231201 | 164200 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 210 | 20231201 | 164100 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 211 | 20231201 | 164000 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 212 | 20231201 | 163900 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 5215 |
| 213 | 20231201 | 163800 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 214 | 20231201 | 163700 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 215 | 20231201 | 163600 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 216 | 20231201 | 163500 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 217 | 20231201 | 163400 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 218 | 20231201 | 163300 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 219 | 20231201 | 163200 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 220 | 20231201 | 163100 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 221 | 20231201 | 163000 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 222 | 20231201 | 162900 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 223 | 20231201 | 162800 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 224 | 20231201 | 162700 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 225 | 20231201 | 162600 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 226 | 20231201 | 162500 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 227 | 20231201 | 162400 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 228 | 20231201 | 162300 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 229 | 20231201 | 162200 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 230 | 20231201 | 162100 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 231 | 20231201 | 162000 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 232 | 20231201 | 161900 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 233 | 20231201 | 161800 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 234 | 20231201 | 161700 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 235 | 20231201 | 161600 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 236 | 20231201 | 161500 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 237 | 20231201 | 161400 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 238 | 20231201 | 161300 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 239 | 20231201 | 161200 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 240 | 20231201 | 161100 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 241 | 20231201 | 161000 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 242 | 20231201 | 160900 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 5215 |
| 243 | 20231201 | 160800 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 244 | 20231201 | 160700 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 245 | 20231201 | 160600 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 246 | 20231201 | 160500 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 247 | 20231201 | 160400 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 248 | 20231201 | 160300 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 249 | 20231201 | 160200 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 250 | 20231201 | 160100 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 251 | 20231201 | 160000 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 252 | 20231201 | 155900 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 253 | 20231201 | 155800 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 254 | 20231201 | 155700 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 255 | 20231201 | 155600 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 256 | 20231201 | 155500 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 257 | 20231201 | 155400 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 258 | 20231201 | 155300 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 259 | 20231201 | 155200 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 260 | 20231201 | 155100 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 261 | 20231201 | 155000 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 262 | 20231201 | 154900 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 263 | 20231201 | 154800 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 264 | 20231201 | 154700 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 265 | 20231201 | 154600 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 266 | 20231201 | 154500 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 267 | 20231201 | 154400 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 268 | 20231201 | 154300 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 269 | 20231201 | 154200 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 270 | 20231201 | 154100 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 271 | 20231201 | 154000 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 272 | 20231201 | 153900 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 5215 |
| 273 | 20231201 | 153800 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 274 | 20231201 | 153700 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 275 | 20231201 | 153600 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 276 | 20231201 | 153500 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 277 | 20231201 | 153400 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 278 | 20231201 | 153300 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 279 | 20231201 | 153200 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 280 | 20231201 | 153100 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 0 |
| 281 | 20231201 | 153000 | 6942989350 | 45100 | 45100 | 45100 | 45100 | 5215 |
| 282 | 20231201 | 152900 | 6707792850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 283 | 20231201 | 152800 | 6707792850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 284 | 20231201 | 152700 | 6707792850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 285 | 20231201 | 152600 | 6707792850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 286 | 20231201 | 152500 | 6707792850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 287 | 20231201 | 152400 | 6707792850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 288 | 20231201 | 152300 | 6707792850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 289 | 20231201 | 152200 | 6707792850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 290 | 20231201 | 152100 | 6707792850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 291 | 20231201 | 152000 | 6707792850 | 45100 | 45100 | 45100 | 45100 | 0 |
| 292 | 20231201 | 151900 | 6707792850 | 45100 | 45200 | 45200 | 45100 | 616 |
| 293 | 20231201 | 151800 | 6679978350 | 45200 | 45200 | 45200 | 45150 | 485 |
| 294 | 20231201 | 151700 | 6658074600 | 45150 | 45150 | 45150 | 45100 | 952 |
| 295 | 20231201 | 151600 | 6615095300 | 45150 | 45150 | 45150 | 45100 | 263 |
| 296 | 20231201 | 151500 | 6603226050 | 45100 | 45100 | 45150 | 45100 | 359 |
| 297 | 20231201 | 151400 | 6587021850 | 45100 | 45100 | 45150 | 45100 | 116 |
| 298 | 20231201 | 151300 | 6581787250 | 45100 | 45150 | 45150 | 45100 | 364 |
| 299 | 20231201 | 151200 | 6565361550 | 45100 | 45100 | 45150 | 45100 | 223 |
| 300 | 20231201 | 151100 | 6555302650 | 45100 | 45100 | 45150 | 45100 | 471 |
| 301 | 20231201 | 151000 | 6534041400 | 45150 | 45150 | 45200 | 45100 | 269 |
| 302 | 20231201 | 150900 | 6521902050 | 45150 | 45150 | 45150 | 45100 | 615 |
| 303 | 20231201 | 150800 | 6494143100 | 45150 | 45150 | 45150 | 45100 | 44 |
| 304 | 20231201 | 150700 | 6492157300 | 45100 | 45150 | 45200 | 45100 | 503 |
| 305 | 20231201 | 150600 | 6469445900 | 45150 | 45100 | 45200 | 45100 | 371 |
| 306 | 20231201 | 150500 | 6452694100 | 45100 | 45150 | 45200 | 45100 | 474 |
| 307 | 20231201 | 150400 | 6431294450 | 45150 | 45150 | 45150 | 45100 | 310 |
| 308 | 20231201 | 150300 | 6417306000 | 45100 | 45150 | 45200 | 45100 | 179 |
| 309 | 20231201 | 150200 | 6409225250 | 45200 | 45100 | 45200 | 45100 | 223 |
| 310 | 20231201 | 150100 | 6399157750 | 45100 | 45150 | 45200 | 45100 | 367 |
| 311 | 20231201 | 150000 | 6382585050 | 45150 | 45150 | 45150 | 45100 | 197 |
| 312 | 20231201 | 145900 | 6373691400 | 45150 | 45150 | 45150 | 45050 | 340 |
| 313 | 20231201 | 145800 | 6358361700 | 45100 | 45100 | 45100 | 45050 | 304 |
| 314 | 20231201 | 145700 | 6344651600 | 45050 | 45100 | 45100 | 45050 | 33 |
| 315 | 20231201 | 145600 | 6343164000 | 45050 | 45200 | 45200 | 45050 | 367 |
| 316 | 20231201 | 145500 | 6326609800 | 45100 | 45100 | 45150 | 45100 | 619 |
| 317 | 20231201 | 145400 | 6298683650 | 45100 | 45150 | 45200 | 45100 | 380 |
| 318 | 20231201 | 145300 | 6281528100 | 45150 | 45150 | 45200 | 45100 | 325 |
| 319 | 20231201 | 145200 | 6266862150 | 45150 | 45150 | 45200 | 45100 | 343 |
| 320 | 20231201 | 145100 | 6251367100 | 45150 | 45100 | 45150 | 45100 | 205 |
| 321 | 20231201 | 145000 | 6242113150 | 45150 | 45150 | 45200 | 45100 | 310 |
| 322 | 20231201 | 144900 | 6228108350 | 45100 | 45150 | 45150 | 45100 | 255 |
| 323 | 20231201 | 144800 | 6216598500 | 45100 | 45200 | 45200 | 45100 | 319 |
| 324 | 20231201 | 144700 | 6202192100 | 45200 | 45100 | 45200 | 45100 | 275 |
| 325 | 20231201 | 144600 | 6189768150 | 45100 | 45150 | 45150 | 45100 | 186 |
| 326 | 20231201 | 144500 | 6181373950 | 45100 | 45150 | 45200 | 45100 | 794 |
| 327 | 20231201 | 144400 | 6145518000 | 45150 | 45150 | 45200 | 45100 | 197 |
| 328 | 20231201 | 144300 | 6136624300 | 45150 | 45050 | 45150 | 45050 | 406 |
| 329 | 20231201 | 144200 | 6118307750 | 45050 | 45100 | 45150 | 45050 | 333 |
| 330 | 20231201 | 144100 | 6103274700 | 45100 | 45050 | 45150 | 45050 | 343 |
| 331 | 20231201 | 144000 | 6087805250 | 45050 | 45100 | 45150 | 45050 | 484 |
| 332 | 20231201 | 143900 | 6065989650 | 45150 | 45100 | 45150 | 45100 | 46 |
| 333 | 20231201 | 143800 | 6063913450 | 45050 | 45100 | 45100 | 45050 | 130 |
| 334 | 20231201 | 143700 | 6058050700 | 45100 | 45100 | 45150 | 45050 | 316 |
| 335 | 20231201 | 143600 | 6043787550 | 45100 | 45100 | 45150 | 45050 | 121 |
| 336 | 20231201 | 143500 | 6038330500 | 45150 | 45050 | 45150 | 45050 | 296 |
| 337 | 20231201 | 143400 | 6024979900 | 45100 | 45050 | 45150 | 45050 | 232 |
| 338 | 20231201 | 143300 | 6014518200 | 45150 | 45100 | 45150 | 45050 | 134 |
| 339 | 20231201 | 143200 | 6008474450 | 45100 | 45150 | 45150 | 45050 | 999 |
| 340 | 20231201 | 143100 | 5963458700 | 45100 | 45100 | 45150 | 45050 | 304 |
| 341 | 20231201 | 143000 | 5949742300 | 45150 | 45100 | 45150 | 45050 | 278 |
| 342 | 20231201 | 142900 | 5937194600 | 45100 | 45150 | 45150 | 45100 | 423 |
| 343 | 20231201 | 142800 | 5918111950 | 45100 | 45150 | 45150 | 45050 | 623 |
| 344 | 20231201 | 142700 | 5890018100 | 45100 | 45100 | 45150 | 45050 | 318 |
| 345 | 20231201 | 142600 | 5875673300 | 45100 | 45100 | 45200 | 45100 | 498 |
| 346 | 20231201 | 142500 | 5853204050 | 45100 | 45100 | 45100 | 45050 | 196 |
| 347 | 20231201 | 142400 | 5844366650 | 45100 | 45100 | 45150 | 45050 | 423 |
| 348 | 20231201 | 142300 | 5825278050 | 45100 | 45100 | 45150 | 45050 | 66 |
| 349 | 20231201 | 142200 | 5822300350 | 45150 | 45100 | 45200 | 45050 | 349 |
| 350 | 20231201 | 142100 | 5806550700 | 45050 | 45050 | 45150 | 45050 | 91 |
| 351 | 20231201 | 142000 | 5802444050 | 45100 | 45100 | 45150 | 45100 | 511 |
| 352 | 20231201 | 141900 | 5779386550 | 45100 | 45150 | 45150 | 45100 | 194 |
| 353 | 20231201 | 141800 | 5770634200 | 45150 | 45050 | 45150 | 45050 | 242 |
| 354 | 20231201 | 141700 | 5759714800 | 45050 | 45100 | 45100 | 45050 | 129 |
| 355 | 20231201 | 141600 | 5753897700 | 45050 | 45100 | 45150 | 45050 | 129 |
| 356 | 20231201 | 141500 | 5748078050 | 45150 | 45100 | 45150 | 45050 | 289 |
| 357 | 20231201 | 141400 | 5735032500 | 45050 | 45100 | 45100 | 45050 | 97 |
| 358 | 20231201 | 141300 | 5730658100 | 45050 | 45100 | 45150 | 45050 | 473 |
| 359 | 20231201 | 141200 | 5709333550 | 45100 | 45100 | 45100 | 45050 | 41 |
| 360 | 20231201 | 141100 | 5707484500 | 45050 | 45100 | 45150 | 45050 | 366 |
| 361 | 20231201 | 141000 | 5690974150 | 45100 | 45100 | 45100 | 45050 | 135 |
| 362 | 20231201 | 140900 | 5684885950 | 45050 | 45100 | 45150 | 45050 | 219 |
| 363 | 20231201 | 140800 | 5675008350 | 45100 | 45100 | 45100 | 45050 | 202 |
| 364 | 20231201 | 140700 | 5665903550 | 45100 | 45100 | 45100 | 45050 | 284 |
| 365 | 20231201 | 140600 | 5653095600 | 45100 | 45100 | 45100 | 45050 | 105 |
| 366 | 20231201 | 140500 | 5648362150 | 45100 | 45100 | 45100 | 45050 | 309 |
| 367 | 20231201 | 140400 | 5634432050 | 45100 | 45050 | 45100 | 45050 | 101 |
| 368 | 20231201 | 140300 | 5629877050 | 45050 | 45000 | 45100 | 45000 | 183 |
| 369 | 20231201 | 140200 | 5621631450 | 45050 | 45100 | 45100 | 45000 | 408 |
| 370 | 20231201 | 140100 | 5603250900 | 45100 | 45050 | 45100 | 45050 | 64 |
| 371 | 20231201 | 140000 | 5600365400 | 45100 | 45150 | 45150 | 45050 | 271 |
| 372 | 20231201 | 135900 | 5588145300 | 45100 | 45150 | 45150 | 45050 | 47 |
| 373 | 20231201 | 135800 | 5586025700 | 45100 | 45050 | 45150 | 45050 | 623 |
| 374 | 20231201 | 135700 | 5557947700 | 45050 | 45050 | 45100 | 45050 | 258 |
| 375 | 20231201 | 135600 | 5546316950 | 45100 | 45100 | 45100 | 45050 | 239 |
| 376 | 20231201 | 135500 | 5535540600 | 45050 | 45100 | 45100 | 45050 | 143 |
| 377 | 20231201 | 135400 | 5529096200 | 45050 | 45100 | 45150 | 45050 | 260 |
| 378 | 20231201 | 135300 | 5517370400 | 45150 | 45200 | 45200 | 45100 | 1848 |
| 379 | 20231201 | 135200 | 5433994700 | 45200 | 45200 | 45200 | 45150 | 371 |
| 380 | 20231201 | 135100 | 5417233850 | 45200 | 45200 | 45200 | 45150 | 65 |
| 381 | 20231201 | 135000 | 5414297400 | 45150 | 45150 | 45250 | 45150 | 366 |
| 382 | 20231201 | 134900 | 5397747150 | 45150 | 45200 | 45200 | 45150 | 212 |
| 383 | 20231201 | 134800 | 5388169850 | 45150 | 45200 | 45200 | 45150 | 258 |
| 384 | 20231201 | 134700 | 5376510450 | 45150 | 45200 | 45200 | 45150 | 261 |
| 385 | 20231201 | 134600 | 5364720200 | 45200 | 45200 | 45200 | 45150 | 81 |
| 386 | 20231201 | 134500 | 5361060800 | 45200 | 45250 | 45300 | 45150 | 1159 |
| 387 | 20231201 | 134400 | 5308676750 | 45200 | 45250 | 45300 | 45200 | 371 |
| 388 | 20231201 | 134300 | 5291892950 | 45200 | 45250 | 45250 | 45200 | 297 |
| 389 | 20231201 | 134200 | 5278455600 | 45200 | 45250 | 45350 | 45200 | 285 |
| 390 | 20231201 | 134100 | 5265558400 | 45250 | 45300 | 45350 | 45250 | 443 |
| 391 | 20231201 | 134000 | 5245498450 | 45300 | 45250 | 45300 | 45250 | 135 |
| 392 | 20231201 | 133900 | 5239384050 | 45250 | 45250 | 45250 | 45200 | 176 |
| 393 | 20231201 | 133800 | 5231420750 | 45250 | 45200 | 45300 | 45200 | 48 |
| 394 | 20231201 | 133700 | 5229248750 | 45200 | 45250 | 45350 | 45200 | 1148 |
| 395 | 20231201 | 133600 | 5177231650 | 45250 | 45250 | 45350 | 45200 | 1083 |
| 396 | 20231201 | 133500 | 5128148700 | 45200 | 45300 | 45300 | 45200 | 370 |
| 397 | 20231201 | 133400 | 5111398800 | 45250 | 45300 | 45300 | 45250 | 159 |
| 398 | 20231201 | 133300 | 5104197750 | 45250 | 45250 | 45300 | 45200 | 447 |
| 399 | 20231201 | 133200 | 5083961850 | 45250 | 45250 | 45300 | 45200 | 177 |
| 400 | 20231201 | 133100 | 5075952150 | 45200 | 45300 | 45300 | 45150 | 268 |
| 401 | 20231201 | 133000 | 5063822000 | 45150 | 45300 | 45300 | 45150 | 89 |
| 402 | 20231201 | 132900 | 5059792850 | 45300 | 45150 | 45300 | 45150 | 450 |
| 403 | 20231201 | 132800 | 5039434250 | 45200 | 45200 | 45200 | 45150 | 441 |
| 404 | 20231201 | 132700 | 5019506550 | 45200 | 45150 | 45200 | 45150 | 315 |
| 405 | 20231201 | 132600 | 5005281350 | 45150 | 45200 | 45250 | 45150 | 411 |
| 406 | 20231201 | 132500 | 4986696250 | 45200 | 45150 | 45250 | 45150 | 239 |
| 407 | 20231201 | 132400 | 4975891250 | 45250 | 45200 | 45250 | 45150 | 293 |
| 408 | 20231201 | 132300 | 4962637600 | 45250 | 45250 | 45250 | 45150 | 253 |
| 409 | 20231201 | 132200 | 4951200850 | 45150 | 45200 | 45250 | 45150 | 299 |
| 410 | 20231201 | 132100 | 4937678900 | 45200 | 45200 | 45300 | 45200 | 327 |
| 411 | 20231201 | 132000 | 4922881200 | 45250 | 45200 | 45300 | 45200 | 340 |
| 412 | 20231201 | 131900 | 4907489250 | 45200 | 45300 | 45300 | 45200 | 133 |
| 413 | 20231201 | 131800 | 4901468550 | 45300 | 45200 | 45300 | 45150 | 333 |
| 414 | 20231201 | 131700 | 4886404550 | 45200 | 45250 | 45250 | 45150 | 192 |
| 415 | 20231201 | 131600 | 4877725350 | 45150 | 45250 | 45250 | 45150 | 335 |
| 416 | 20231201 | 131500 | 4862573450 | 45150 | 45150 | 45200 | 45150 | 355 |
| 417 | 20231201 | 131400 | 4846535250 | 45200 | 45200 | 45250 | 45150 | 230 |
| 418 | 20231201 | 131300 | 4836139300 | 45150 | 45200 | 45200 | 45150 | 325 |
| 419 | 20231201 | 131200 | 4821451300 | 45200 | 45200 | 45200 | 45150 | 238 |
| 420 | 20231201 | 131100 | 4810699750 | 45150 | 45150 | 45200 | 45150 | 265 |
| 421 | 20231201 | 131000 | 4798724200 | 45150 | 45200 | 45200 | 45150 | 104 |
| 422 | 20231201 | 130900 | 4794024250 | 45150 | 45200 | 45200 | 45150 | 282 |
| 423 | 20231201 | 130800 | 4781279350 | 45200 | 45150 | 45200 | 45150 | 174 |
| 424 | 20231201 | 130700 | 4773416050 | 45150 | 45150 | 45250 | 45150 | 363 |
| 425 | 20231201 | 130600 | 4757004400 | 45150 | 45200 | 45200 | 45150 | 82 |
| 426 | 20231201 | 130500 | 4753298700 | 45250 | 45200 | 45250 | 45150 | 456 |
| 427 | 20231201 | 130400 | 4732685400 | 45150 | 45200 | 45200 | 45150 | 364 |
| 428 | 20231201 | 130300 | 4716246500 | 45200 | 45200 | 45200 | 45150 | 346 |
| 429 | 20231201 | 130200 | 4700610950 | 45150 | 45250 | 45250 | 45150 | 635 |
| 430 | 20231201 | 130100 | 4671906700 | 45200 | 45200 | 45300 | 45200 | 358 |
| 431 | 20231201 | 130000 | 4655707700 | 45200 | 45200 | 45300 | 45200 | 80 |
| 432 | 20231201 | 125900 | 4652087050 | 45200 | 45250 | 45300 | 45200 | 484 |
| 433 | 20231201 | 125800 | 4630175250 | 45250 | 45250 | 45300 | 45200 | 101 |
| 434 | 20231201 | 125700 | 4625602300 | 45250 | 45250 | 45250 | 45200 | 46 |
| 435 | 20231201 | 125600 | 4623521100 | 45300 | 45200 | 45300 | 45200 | 422 |
| 436 | 20231201 | 125500 | 4604433600 | 45300 | 45300 | 45300 | 45200 | 133 |
| 437 | 20231201 | 125400 | 4598410350 | 45300 | 45250 | 45300 | 45200 | 653 |
| 438 | 20231201 | 125300 | 4568837850 | 45300 | 45350 | 45350 | 45250 | 200 |
| 439 | 20231201 | 125200 | 4559783000 | 45350 | 45300 | 45350 | 45200 | 1694 |
| 440 | 20231201 | 125100 | 4483033800 | 45200 | 45200 | 45300 | 45200 | 1765 |
| 441 | 20231201 | 125000 | 4403119050 | 45250 | 45250 | 45250 | 45200 | 673 |
| 442 | 20231201 | 124900 | 4372685650 | 45200 | 45250 | 45300 | 45200 | 56 |
| 443 | 20231201 | 124800 | 4370152000 | 45300 | 45250 | 45300 | 45200 | 564 |
| 444 | 20231201 | 124700 | 4344632350 | 45250 | 45250 | 45250 | 45200 | 259 |
| 445 | 20231201 | 124600 | 4332913750 | 45200 | 45200 | 45250 | 45200 | 407 |
| 446 | 20231201 | 124500 | 4314502900 | 45200 | 45200 | 45250 | 45150 | 452 |
| 447 | 20231201 | 124400 | 4294072800 | 45150 | 45200 | 45250 | 45150 | 208 |
| 448 | 20231201 | 124300 | 4284670900 | 45200 | 45200 | 45200 | 45150 | 124 |
| 449 | 20231201 | 124200 | 4279066800 | 45150 | 45200 | 45250 | 45150 | 89 |
| 450 | 20231201 | 124100 | 4275045300 | 45200 | 45200 | 45200 | 45150 | 332 |
| 451 | 20231201 | 124000 | 4260040800 | 45200 | 45150 | 45250 | 45150 | 382 |
| 452 | 20231201 | 123900 | 4242776950 | 45150 | 45200 | 45250 | 45150 | 240 |
| 453 | 20231201 | 123800 | 4231930150 | 45150 | 45200 | 45200 | 45150 | 568 |
| 454 | 20231201 | 123700 | 4206262600 | 45200 | 45200 | 45300 | 45200 | 430 |
| 455 | 20231201 | 123600 | 4186813450 | 45200 | 45250 | 45250 | 45200 | 120 |
| 456 | 20231201 | 123500 | 4181384200 | 45200 | 45150 | 45250 | 45150 | 1854 |
| 457 | 20231201 | 123400 | 4097502650 | 45200 | 45200 | 45250 | 45150 | 91 |
| 458 | 20231201 | 123300 | 4093391100 | 45150 | 45150 | 45250 | 45150 | 232 |
| 459 | 20231201 | 123200 | 4082894200 | 45200 | 45150 | 45200 | 45150 | 168 |
| 460 | 20231201 | 123100 | 4075307950 | 45150 | 45250 | 45250 | 45150 | 309 |
| 461 | 20231201 | 123000 | 4061334950 | 45250 | 45250 | 45250 | 45200 | 160 |
| 462 | 20231201 | 122900 | 4054096300 | 45250 | 45250 | 45250 | 45200 | 347 |
| 463 | 20231201 | 122800 | 4038401050 | 45200 | 45250 | 45250 | 45200 | 179 |
| 464 | 20231201 | 122700 | 4030303050 | 45250 | 45250 | 45250 | 45200 | 191 |
| 465 | 20231201 | 122600 | 4021663150 | 45200 | 45250 | 45250 | 45200 | 389 |
| 466 | 20231201 | 122500 | 4004076100 | 45200 | 45200 | 45250 | 45200 | 99 |
| 467 | 20231201 | 122400 | 3999597150 | 45200 | 45250 | 45250 | 45150 | 195 |
| 468 | 20231201 | 122300 | 3990784000 | 45200 | 45200 | 45250 | 45200 | 133 |
| 469 | 20231201 | 122200 | 3984768550 | 45200 | 45200 | 45250 | 45150 | 183 |
| 470 | 20231201 | 122100 | 3976495850 | 45150 | 45200 | 45250 | 45150 | 129 |
| 471 | 20231201 | 122000 | 3970664050 | 45250 | 45200 | 45250 | 45150 | 278 |
| 472 | 20231201 | 121900 | 3958095350 | 45150 | 45200 | 45200 | 45150 | 97 |
| 473 | 20231201 | 121800 | 3953712800 | 45150 | 45150 | 45150 | 45100 | 184 |
| 474 | 20231201 | 121700 | 3945405300 | 45150 | 45150 | 45150 | 45100 | 225 |
| 475 | 20231201 | 121600 | 3935248100 | 45100 | 45150 | 45150 | 45100 | 488 |
| 476 | 20231201 | 121500 | 3913228400 | 45150 | 45100 | 45150 | 45100 | 237 |
| 477 | 20231201 | 121400 | 3902534100 | 45100 | 45100 | 45150 | 45100 | 264 |
| 478 | 20231201 | 121300 | 3890616750 | 45150 | 45150 | 45200 | 45100 | 175 |
| 479 | 20231201 | 121200 | 3882715700 | 45150 | 45200 | 45200 | 45150 | 297 |
| 480 | 20231201 | 121100 | 3869294800 | 45200 | 45200 | 45200 | 45150 | 188 |
| 481 | 20231201 | 121000 | 3860801050 | 45150 | 45250 | 45250 | 45150 | 196 |
| 482 | 20231201 | 120900 | 3851947550 | 45250 | 45200 | 45250 | 45150 | 268 |
| 483 | 20231201 | 120800 | 3839825450 | 45200 | 45250 | 45250 | 45150 | 107 |
| 484 | 20231201 | 120700 | 3834988850 | 45250 | 45150 | 45250 | 45150 | 348 |
| 485 | 20231201 | 120600 | 3819251750 | 45200 | 45200 | 45250 | 45150 | 143 |
| 486 | 20231201 | 120500 | 3812786600 | 45200 | 45200 | 45250 | 45150 | 281 |
| 487 | 20231201 | 120400 | 3800083600 | 45150 | 45250 | 45250 | 45150 | 137 |
| 488 | 20231201 | 120300 | 3793892300 | 45250 | 45250 | 45250 | 45150 | 328 |
| 489 | 20231201 | 120200 | 3779053800 | 45250 | 45150 | 45300 | 45150 | 189 |
| 490 | 20231201 | 120100 | 3770498150 | 45150 | 45200 | 45300 | 45150 | 352 |
| 491 | 20231201 | 120000 | 3754565800 | 45200 | 45250 | 45300 | 45200 | 258 |
| 492 | 20231201 | 115900 | 3742888700 | 45250 | 45200 | 45300 | 45200 | 211 |
| 493 | 20231201 | 115800 | 3733336250 | 45250 | 45200 | 45250 | 45200 | 113 |
| 494 | 20231201 | 115700 | 3728224450 | 45250 | 45250 | 45300 | 45200 | 287 |
| 495 | 20231201 | 115600 | 3715235750 | 45200 | 45250 | 45250 | 45200 | 152 |
| 496 | 20231201 | 115500 | 3708358850 | 45200 | 45200 | 45250 | 45200 | 93 |
| 497 | 20231201 | 115400 | 3704151700 | 45200 | 45250 | 45250 | 45150 | 222 |
| 498 | 20231201 | 115300 | 3694113950 | 45150 | 45250 | 45250 | 45150 | 165 |
| 499 | 20231201 | 115200 | 3686654350 | 45200 | 45250 | 45250 | 45150 | 209 |
| 500 | 20231201 | 115100 | 3677206800 | 45200 | 45250 | 45250 | 45200 | 169 |
| 501 | 20231201 | 115000 | 3669563000 | 45200 | 45200 | 45250 | 45150 | 292 |
| 502 | 20231201 | 114900 | 3656362400 | 45150 | 45250 | 45250 | 45150 | 102 |
| 503 | 20231201 | 114800 | 3651751250 | 45250 | 45250 | 45250 | 45150 | 358 |
| 504 | 20231201 | 114700 | 3635555400 | 45200 | 45200 | 45250 | 45200 | 147 |
| 505 | 20231201 | 114600 | 3628908550 | 45200 | 45100 | 45250 | 45100 | 256 |
| 506 | 20231201 | 114500 | 3617334900 | 45100 | 45250 | 45250 | 45100 | 83 |
| 507 | 20231201 | 114400 | 3613581700 | 45100 | 45200 | 45250 | 45100 | 398 |
| 508 | 20231201 | 114300 | 3595598050 | 45150 | 45150 | 45200 | 45150 | 260 |
| 509 | 20231201 | 114200 | 3583851400 | 45150 | 45150 | 45200 | 45150 | 731 |
| 510 | 20231201 | 114100 | 3550816000 | 45100 | 45200 | 45200 | 45100 | 219 |
| 511 | 20231201 | 114000 | 3540924750 | 45200 | 45150 | 45200 | 45150 | 317 |
| 512 | 20231201 | 113900 | 3526600700 | 45150 | 45200 | 45200 | 45150 | 213 |
| 513 | 20231201 | 113800 | 3516979600 | 45150 | 45150 | 45200 | 45100 | 220 |
| 514 | 20231201 | 113700 | 3507047450 | 45150 | 45100 | 45150 | 45100 | 221 |
| 515 | 20231201 | 113600 | 3497069950 | 45100 | 45150 | 45200 | 45100 | 298 |
| 516 | 20231201 | 113500 | 3483615350 | 45150 | 45150 | 45200 | 45100 | 225 |
| 517 | 20231201 | 113400 | 3473456850 | 45150 | 45150 | 45150 | 45100 | 124 |
| 518 | 20231201 | 113300 | 3467858900 | 45100 | 45150 | 45150 | 45050 | 248 |
| 519 | 20231201 | 113200 | 3456671350 | 45100 | 45150 | 45150 | 45100 | 165 |
| 520 | 20231201 | 113100 | 3449224400 | 45100 | 45100 | 45150 | 45100 | 241 |
| 521 | 20231201 | 113000 | 3438348650 | 45100 | 45050 | 45200 | 45050 | 100 |
| 522 | 20231201 | 112900 | 3433836000 | 45050 | 45050 | 45200 | 45050 | 297 |
| 523 | 20231201 | 112800 | 3420429250 | 45150 | 45100 | 45150 | 45050 | 307 |
| 524 | 20231201 | 112700 | 3406580600 | 45100 | 45100 | 45150 | 45050 | 166 |
| 525 | 20231201 | 112600 | 3399093650 | 45150 | 45050 | 45150 | 45050 | 124 |
| 526 | 20231201 | 112500 | 3393500400 | 45050 | 45100 | 45150 | 45050 | 457 |
| 527 | 20231201 | 112400 | 3372878000 | 45100 | 45100 | 45150 | 45100 | 129 |
| 528 | 20231201 | 112300 | 3367056800 | 45100 | 45150 | 45200 | 45100 | 373 |
| 529 | 20231201 | 112200 | 3350224850 | 45200 | 45150 | 45200 | 45100 | 469 |
| 530 | 20231201 | 112100 | 3329057450 | 45100 | 45100 | 45150 | 45100 | 145 |
| 531 | 20231201 | 112000 | 3322514500 | 45100 | 45100 | 45150 | 45100 | 353 |
| 532 | 20231201 | 111900 | 3306583150 | 45100 | 45100 | 45150 | 45100 | 282 |
| 533 | 20231201 | 111800 | 3293860700 | 45100 | 45200 | 45200 | 45100 | 338 |
| 534 | 20231201 | 111700 | 3278593700 | 45100 | 45150 | 45200 | 45100 | 290 |
| 535 | 20231201 | 111600 | 3265500500 | 45150 | 45050 | 45200 | 45050 | 123 |
| 536 | 20231201 | 111500 | 3259946500 | 45050 | 45150 | 45200 | 45050 | 248 |
| 537 | 20231201 | 111400 | 3248751350 | 45150 | 45250 | 45250 | 45050 | 714 |
| 538 | 20231201 | 111300 | 3216502450 | 45200 | 45200 | 45250 | 45200 | 213 |
| 539 | 20231201 | 111200 | 3206870800 | 45200 | 45100 | 45250 | 45100 | 991 |
| 540 | 20231201 | 111100 | 3162074150 | 45100 | 45100 | 45100 | 45050 | 174 |
| 541 | 20231201 | 111000 | 3154231550 | 45050 | 45150 | 45200 | 45050 | 257 |
| 542 | 20231201 | 110900 | 3142629700 | 45150 | 45050 | 45200 | 45050 | 201 |
| 543 | 20231201 | 110800 | 3133560300 | 45050 | 45100 | 45150 | 45050 | 611 |
| 544 | 20231201 | 110700 | 3106002600 | 45100 | 45050 | 45100 | 45050 | 279 |
| 545 | 20231201 | 110600 | 3093421000 | 45150 | 45200 | 45200 | 45050 | 129 |
| 546 | 20231201 | 110500 | 3087596050 | 45150 | 45200 | 45200 | 45150 | 718 |
| 547 | 20231201 | 110400 | 3055153250 | 45150 | 45200 | 45200 | 45050 | 406 |
| 548 | 20231201 | 110300 | 3036827800 | 45200 | 45100 | 45200 | 45050 | 1256 |
| 549 | 20231201 | 110200 | 2980110700 | 45100 | 45100 | 45100 | 45000 | 451 |
| 550 | 20231201 | 110100 | 2959779800 | 45050 | 45000 | 45100 | 45000 | 4281 |
| 551 | 20231201 | 110000 | 2767062600 | 44900 | 44900 | 44950 | 44850 | 722 |
| 552 | 20231201 | 105900 | 2734624150 | 44900 | 44850 | 44900 | 44850 | 81 |
| 553 | 20231201 | 105800 | 2730989750 | 44850 | 44800 | 44900 | 44800 | 301 |
| 554 | 20231201 | 105700 | 2717493550 | 44800 | 44800 | 44800 | 44750 | 795 |
| 555 | 20231201 | 105600 | 2681877600 | 44800 | 44800 | 44850 | 44750 | 2324 |
| 556 | 20231201 | 105500 | 2577752200 | 44800 | 44650 | 44850 | 44650 | 2248 |
| 557 | 20231201 | 105400 | 2477094900 | 44650 | 44700 | 44700 | 44650 | 55 |
| 558 | 20231201 | 105300 | 2474636550 | 44700 | 44700 | 44700 | 44650 | 129 |
| 559 | 20231201 | 105200 | 2468874450 | 44650 | 44650 | 44700 | 44650 | 42 |
| 560 | 20231201 | 105100 | 2466997650 | 44700 | 44700 | 44700 | 44650 | 87 |
| 561 | 20231201 | 105000 | 2463108800 | 44650 | 44700 | 44700 | 44650 | 162 |
| 562 | 20231201 | 104900 | 2455874350 | 44700 | 44700 | 44700 | 44650 | 24 |
| 563 | 20231201 | 104800 | 2454801650 | 44700 | 44750 | 44750 | 44650 | 65 |
| 564 | 20231201 | 104700 | 2451895850 | 44700 | 44700 | 44700 | 44700 | 136 |
| 565 | 20231201 | 104600 | 2445816650 | 44750 | 44750 | 44750 | 44750 | 17 |
| 566 | 20231201 | 104500 | 2445055900 | 44750 | 44600 | 44750 | 44600 | 117 |
| 567 | 20231201 | 104400 | 2439834750 | 44600 | 44650 | 44800 | 44600 | 1907 |
| 568 | 20231201 | 104300 | 2354494800 | 44500 | 44600 | 44600 | 44500 | 22 |
| 569 | 20231201 | 104200 | 2353513700 | 44700 | 44600 | 44700 | 44600 | 163 |
| 570 | 20231201 | 104100 | 2346238450 | 44600 | 44600 | 44700 | 44600 | 34 |
| 571 | 20231201 | 104000 | 2344721600 | 44700 | 44550 | 44700 | 44550 | 83 |
| 572 | 20231201 | 103900 | 2341018250 | 44500 | 44650 | 44650 | 44500 | 661 |
| 573 | 20231201 | 103800 | 2311579750 | 44650 | 44700 | 44700 | 44650 | 267 |
| 574 | 20231201 | 103700 | 2299651750 | 44750 | 44700 | 44750 | 44650 | 71 |
| 575 | 20231201 | 103600 | 2296477650 | 44650 | 44650 | 44650 | 44600 | 105 |
| 576 | 20231201 | 103500 | 2291793550 | 44600 | 44600 | 44600 | 44600 | 217 |
| 577 | 20231201 | 103400 | 2282115350 | 44600 | 44650 | 44650 | 44600 | 31 |
| 578 | 20231201 | 103300 | 2280731950 | 44600 | 44600 | 44600 | 44600 | 32 |
| 579 | 20231201 | 103200 | 2279304750 | 44600 | 44650 | 44650 | 44600 | 42 |
| 580 | 20231201 | 103100 | 2277430700 | 44650 | 44600 | 44650 | 44550 | 60 |
| 581 | 20231201 | 103000 | 2274752900 | 44600 | 44600 | 44600 | 44600 | 78 |
| 582 | 20231201 | 102900 | 2271274100 | 44550 | 44550 | 44600 | 44550 | 117 |
| 583 | 20231201 | 102800 | 2266058900 | 44550 | 44650 | 44650 | 44550 | 415 |
| 584 | 20231201 | 102700 | 2247538350 | 44650 | 44700 | 44700 | 44650 | 108 |
| 585 | 20231201 | 102600 | 2242713150 | 44700 | 44700 | 44750 | 44700 | 161 |
| 586 | 20231201 | 102500 | 2235516100 | 44700 | 44750 | 44750 | 44700 | 34 |
| 587 | 20231201 | 102400 | 2233995600 | 44700 | 44750 | 44800 | 44700 | 268 |
| 588 | 20231201 | 102300 | 2222007300 | 44750 | 44750 | 44800 | 44750 | 244 |
| 589 | 20231201 | 102200 | 2211085800 | 44800 | 44750 | 44800 | 44750 | 154 |
| 590 | 20231201 | 102100 | 2204188100 | 44750 | 44750 | 44750 | 44750 | 190 |
| 591 | 20231201 | 102000 | 2195685600 | 44750 | 44800 | 44800 | 44750 | 98 |
| 592 | 20231201 | 101900 | 2191299750 | 44750 | 44850 | 44850 | 44750 | 234 |
| 593 | 20231201 | 101800 | 2180820400 | 44850 | 44900 | 44950 | 44850 | 487 |
| 594 | 20231201 | 101700 | 2158959200 | 44900 | 44850 | 44900 | 44850 | 144 |
| 595 | 20231201 | 101600 | 2152495700 | 44850 | 44900 | 44950 | 44850 | 561 |
| 596 | 20231201 | 101500 | 2127306300 | 44900 | 44900 | 44950 | 44850 | 222 |
| 597 | 20231201 | 101400 | 2117337600 | 44900 | 44850 | 44950 | 44850 | 176 |
| 598 | 20231201 | 101300 | 2109429500 | 44850 | 44950 | 44950 | 44850 | 25 |
| 599 | 20231201 | 101200 | 2108306900 | 44950 | 44750 | 44950 | 44750 | 142 |
| 600 | 20231201 | 101100 | 2101938350 | 44750 | 44900 | 44900 | 44700 | 297 |
| 601 | 20231201 | 101000 | 2088633600 | 44900 | 44950 | 44950 | 44800 | 145 |
| 602 | 20231201 | 100900 | 2082121350 | 44950 | 45050 | 45050 | 44950 | 128 |
| 603 | 20231201 | 100800 | 2076363800 | 45050 | 44950 | 45200 | 44900 | 5101 |
| 604 | 20231201 | 100700 | 1846761800 | 44950 | 44850 | 44950 | 44800 | 3358 |
| 605 | 20231201 | 100600 | 1695932300 | 44850 | 44850 | 44900 | 44800 | 1021 |
| 606 | 20231201 | 100500 | 1650143300 | 44850 | 44800 | 44850 | 44800 | 1375 |
| 607 | 20231201 | 100400 | 1588499300 | 44800 | 44700 | 44850 | 44700 | 3194 |
| 608 | 20231201 | 100300 | 1445341100 | 44700 | 44750 | 44750 | 44650 | 491 |
| 609 | 20231201 | 100200 | 1423377450 | 44700 | 44700 | 44700 | 44700 | 326 |
| 610 | 20231201 | 100100 | 1408805250 | 44750 | 44700 | 44750 | 44700 | 267 |
| 611 | 20231201 | 100000 | 1396869750 | 44700 | 44600 | 44750 | 44600 | 380 |
| 612 | 20231201 | 095900 | 1379890600 | 44600 | 44700 | 44750 | 44600 | 722 |
| 613 | 20231201 | 095800 | 1347620500 | 44700 | 44650 | 44700 | 44600 | 635 |
| 614 | 20231201 | 095700 | 1319257950 | 44650 | 44650 | 44650 | 44650 | 168 |
| 615 | 20231201 | 095600 | 1311756750 | 44650 | 44650 | 44700 | 44600 | 988 |
| 616 | 20231201 | 095500 | 1267624350 | 44650 | 44500 | 44700 | 44500 | 776 |
| 617 | 20231201 | 095400 | 1233002450 | 44550 | 44550 | 44600 | 44550 | 536 |
| 618 | 20231201 | 095300 | 1209109850 | 44550 | 44500 | 44600 | 44400 | 143 |
| 619 | 20231201 | 095200 | 1202752650 | 44500 | 44550 | 44550 | 44500 | 524 |
| 620 | 20231201 | 095100 | 1179412750 | 44550 | 44500 | 44550 | 44500 | 1017 |
| 621 | 20231201 | 095000 | 1134126450 | 44500 | 44450 | 44550 | 44450 | 1599 |
| 622 | 20231201 | 094900 | 1062991250 | 44450 | 44450 | 44500 | 44400 | 885 |
| 623 | 20231201 | 094800 | 1023652400 | 44450 | 44450 | 44450 | 44350 | 505 |
| 624 | 20231201 | 094700 | 1001230100 | 44450 | 44400 | 44450 | 44350 | 677 |
| 625 | 20231201 | 094600 | 971174150 | 44400 | 44250 | 44400 | 44250 | 1018 |
| 626 | 20231201 | 094500 | 926056850 | 44300 | 44200 | 44300 | 44200 | 772 |
| 627 | 20231201 | 094400 | 891922600 | 44200 | 44200 | 44200 | 44200 | 592 |
| 628 | 20231201 | 094300 | 865756200 | 44200 | 44150 | 44200 | 44150 | 81 |
| 629 | 20231201 | 094200 | 862179550 | 44150 | 44200 | 44200 | 44150 | 38 |
| 630 | 20231201 | 094100 | 860501550 | 44150 | 44150 | 44200 | 44100 | 642 |
| 631 | 20231201 | 094000 | 832154850 | 44100 | 44150 | 44150 | 44100 | 129 |
| 632 | 20231201 | 093900 | 826463350 | 44150 | 44150 | 44150 | 44150 | 246 |
| 633 | 20231201 | 093800 | 815602450 | 44150 | 44150 | 44200 | 44150 | 444 |
| 634 | 20231201 | 093700 | 795998250 | 44150 | 43900 | 44150 | 43900 | 2263 |
| 635 | 20231201 | 093600 | 696459750 | 43900 | 43850 | 43900 | 43850 | 107 |
| 636 | 20231201 | 093500 | 691764600 | 43800 | 43800 | 43900 | 43800 | 268 |
| 637 | 20231201 | 093400 | 680017700 | 43750 | 43750 | 43750 | 43750 | 14 |
| 638 | 20231201 | 093300 | 679405200 | 43900 | 43750 | 43900 | 43700 | 2852 |
| 639 | 20231201 | 093200 | 554631700 | 43900 | 43800 | 43950 | 43750 | 659 |
| 640 | 20231201 | 093100 | 525764450 | 43900 | 43850 | 43950 | 43700 | 2054 |
| 641 | 20231201 | 093000 | 435732550 | 43850 | 43850 | 43850 | 43850 | 7 |
| 642 | 20231201 | 092900 | 435425600 | 43850 | 43900 | 43900 | 43850 | 156 |
| 643 | 20231201 | 092800 | 428584000 | 43900 | 43900 | 43900 | 43900 | 40 |
| 644 | 20231201 | 092700 | 426828000 | 43900 | 43850 | 43900 | 43850 | 211 |
| 645 | 20231201 | 092600 | 417565850 | 43850 | 43850 | 43850 | 43700 | 1499 |
| 646 | 20231201 | 092500 | 351913300 | 43850 | 43850 | 43850 | 43850 | 25 |
| 647 | 20231201 | 092400 | 350817050 | 43900 | 43900 | 43900 | 43850 | 133 |
| 648 | 20231201 | 092300 | 344979900 | 43900 | 43950 | 43950 | 43900 | 94 |
| 649 | 20231201 | 092200 | 340849300 | 43900 | 43900 | 43900 | 43850 | 162 |
| 650 | 20231201 | 092100 | 333739650 | 43900 | 43950 | 43950 | 43900 | 522 |
| 651 | 20231201 | 092000 | 310799250 | 43950 | 43950 | 44000 | 43950 | 70 |
| 652 | 20231201 | 091900 | 307720550 | 44000 | 44000 | 44000 | 43950 | 183 |
| 653 | 20231201 | 091800 | 299669050 | 43950 | 43950 | 44050 | 43950 | 55 |
| 654 | 20231201 | 091700 | 297250100 | 44000 | 44000 | 44000 | 43950 | 186 |
| 655 | 20231201 | 091600 | 289067850 | 44050 | 44050 | 44050 | 44050 | 50 |
| 656 | 20231201 | 091500 | 286865350 | 44050 | 44050 | 44100 | 44050 | 85 |
| 657 | 20231201 | 091400 | 283121050 | 44100 | 44050 | 44100 | 43950 | 748 |
| 658 | 20231201 | 091300 | 250179150 | 44050 | 44050 | 44050 | 44050 | 10 |
| 659 | 20231201 | 091200 | 249738650 | 44100 | 44100 | 44150 | 44100 | 156 |
| 660 | 20231201 | 091100 | 242858850 | 44100 | 44000 | 44100 | 44000 | 735 |
| 661 | 20231201 | 091000 | 210460500 | 44050 | 44000 | 44050 | 43950 | 248 |
| 662 | 20231201 | 090900 | 199548950 | 44000 | 44000 | 44000 | 44000 | 231 |
| 663 | 20231201 | 090800 | 189384950 | 43950 | 43900 | 44050 | 43900 | 870 |
| 664 | 20231201 | 090700 | 151127200 | 43900 | 43900 | 43950 | 43900 | 263 |
| 665 | 20231201 | 090600 | 139578000 | 43950 | 43850 | 43950 | 43850 | 226 |
| 666 | 20231201 | 090500 | 129656600 | 43850 | 43950 | 43950 | 43850 | 199 |
| 667 | 20231201 | 090400 | 120923050 | 43850 | 43800 | 43900 | 43800 | 114 |
| 668 | 20231201 | 090300 | 115919600 | 43800 | 43900 | 43900 | 43800 | 237 |
| 669 | 20231201 | 090200 | 105529550 | 43900 | 43700 | 43900 | 43650 | 946 |
| 670 | 20231201 | 090100 | 64139100 | 43750 | 43750 | 43750 | 43700 | 165 |
| 671 | 20231201 | 090000 | 56921450 | 43800 | 43750 | 43850 | 43700 | 1301 |