36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 202000 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 3939 |
| 3 | 20231205 | 201900 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 4 | 20231205 | 201800 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 5 | 20231205 | 201700 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 6 | 20231205 | 201600 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 7 | 20231205 | 201500 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 8 | 20231205 | 201400 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 9 | 20231205 | 201300 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 10 | 20231205 | 201200 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 11 | 20231205 | 201100 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 12 | 20231205 | 201000 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 13 | 20231205 | 200900 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 14 | 20231205 | 200800 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 15 | 20231205 | 200700 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 16 | 20231205 | 200600 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 17 | 20231205 | 200500 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 18 | 20231205 | 200400 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 19 | 20231205 | 200300 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 20 | 20231205 | 200200 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 21 | 20231205 | 200100 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 22 | 20231205 | 200000 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 23 | 20231205 | 195900 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 24 | 20231205 | 195800 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 25 | 20231205 | 195700 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 26 | 20231205 | 195600 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 27 | 20231205 | 195500 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 28 | 20231205 | 195400 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 29 | 20231205 | 195300 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 30 | 20231205 | 195200 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 31 | 20231205 | 195100 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 32 | 20231205 | 195000 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 3939 |
| 33 | 20231205 | 194900 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 34 | 20231205 | 194800 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 35 | 20231205 | 194700 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 36 | 20231205 | 194600 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 37 | 20231205 | 194500 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 38 | 20231205 | 194400 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 39 | 20231205 | 194300 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 40 | 20231205 | 194200 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 41 | 20231205 | 194100 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 42 | 20231205 | 194000 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 43 | 20231205 | 193900 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 44 | 20231205 | 193800 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 45 | 20231205 | 193700 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 46 | 20231205 | 193600 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 47 | 20231205 | 193500 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 48 | 20231205 | 193400 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 49 | 20231205 | 193300 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 50 | 20231205 | 193200 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 51 | 20231205 | 193100 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 52 | 20231205 | 193000 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 53 | 20231205 | 192900 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 54 | 20231205 | 192800 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 55 | 20231205 | 192700 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 56 | 20231205 | 192600 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 57 | 20231205 | 192500 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 58 | 20231205 | 192400 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 59 | 20231205 | 192300 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 60 | 20231205 | 192200 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 61 | 20231205 | 192100 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 62 | 20231205 | 192000 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 3939 |
| 63 | 20231205 | 191900 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 64 | 20231205 | 191800 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 65 | 20231205 | 191700 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 66 | 20231205 | 191600 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 67 | 20231205 | 191500 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 68 | 20231205 | 191400 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 69 | 20231205 | 191300 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 70 | 20231205 | 191200 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 71 | 20231205 | 191100 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 72 | 20231205 | 191000 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 73 | 20231205 | 190900 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 74 | 20231205 | 190800 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 75 | 20231205 | 190700 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 76 | 20231205 | 190600 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 77 | 20231205 | 190500 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 78 | 20231205 | 190400 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 79 | 20231205 | 190300 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 80 | 20231205 | 190200 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 81 | 20231205 | 190100 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 82 | 20231205 | 190000 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 83 | 20231205 | 185900 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 84 | 20231205 | 185800 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 85 | 20231205 | 185700 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 86 | 20231205 | 185600 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 87 | 20231205 | 185500 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 88 | 20231205 | 185400 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 89 | 20231205 | 185300 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 90 | 20231205 | 185200 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 91 | 20231205 | 185100 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 92 | 20231205 | 185000 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 3939 |
| 93 | 20231205 | 184900 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 94 | 20231205 | 184800 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 95 | 20231205 | 184700 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 96 | 20231205 | 184600 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 97 | 20231205 | 184500 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 98 | 20231205 | 184400 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 99 | 20231205 | 184300 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 100 | 20231205 | 184200 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 101 | 20231205 | 184100 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 102 | 20231205 | 184000 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 103 | 20231205 | 183900 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 104 | 20231205 | 183800 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 105 | 20231205 | 183700 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 106 | 20231205 | 183600 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 107 | 20231205 | 183500 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 108 | 20231205 | 183400 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 109 | 20231205 | 183300 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 110 | 20231205 | 183200 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 111 | 20231205 | 183100 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 112 | 20231205 | 183000 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 113 | 20231205 | 182900 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 114 | 20231205 | 182800 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 115 | 20231205 | 182700 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 116 | 20231205 | 182600 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 117 | 20231205 | 182500 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 118 | 20231205 | 182400 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 119 | 20231205 | 182300 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 120 | 20231205 | 182200 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 121 | 20231205 | 182100 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 122 | 20231205 | 182000 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 3939 |
| 123 | 20231205 | 181900 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 124 | 20231205 | 181800 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 125 | 20231205 | 181700 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 126 | 20231205 | 181600 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 127 | 20231205 | 181500 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 128 | 20231205 | 181400 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 129 | 20231205 | 181300 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 130 | 20231205 | 181200 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 131 | 20231205 | 181100 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 132 | 20231205 | 181000 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 133 | 20231205 | 180900 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 134 | 20231205 | 180800 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 135 | 20231205 | 180700 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 136 | 20231205 | 180600 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 137 | 20231205 | 180500 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 138 | 20231205 | 180400 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 139 | 20231205 | 180300 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 140 | 20231205 | 180200 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 141 | 20231205 | 180100 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 142 | 20231205 | 180000 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 143 | 20231205 | 175900 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 144 | 20231205 | 175800 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 145 | 20231205 | 175700 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 146 | 20231205 | 175600 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 147 | 20231205 | 175500 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 148 | 20231205 | 175400 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 149 | 20231205 | 175300 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 150 | 20231205 | 175200 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 151 | 20231205 | 175100 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 152 | 20231205 | 175000 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 3939 |
| 153 | 20231205 | 174900 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 154 | 20231205 | 174800 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 155 | 20231205 | 174700 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 156 | 20231205 | 174600 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 157 | 20231205 | 174500 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 158 | 20231205 | 174400 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 159 | 20231205 | 174300 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 160 | 20231205 | 174200 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 161 | 20231205 | 174100 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 162 | 20231205 | 174000 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 163 | 20231205 | 173900 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 164 | 20231205 | 173800 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 165 | 20231205 | 173700 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 166 | 20231205 | 173600 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 167 | 20231205 | 173500 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 168 | 20231205 | 173400 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 169 | 20231205 | 173300 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 170 | 20231205 | 173200 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 171 | 20231205 | 173100 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 172 | 20231205 | 173000 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 173 | 20231205 | 172900 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 174 | 20231205 | 172800 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 175 | 20231205 | 172700 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 176 | 20231205 | 172600 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 177 | 20231205 | 172500 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 178 | 20231205 | 172400 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 179 | 20231205 | 172300 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 180 | 20231205 | 172200 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 181 | 20231205 | 172100 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 182 | 20231205 | 172000 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 3939 |
| 183 | 20231205 | 171900 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 184 | 20231205 | 171800 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 185 | 20231205 | 171700 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 186 | 20231205 | 171600 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 187 | 20231205 | 171500 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 188 | 20231205 | 171400 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 189 | 20231205 | 171300 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 190 | 20231205 | 171200 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 191 | 20231205 | 171100 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 192 | 20231205 | 171000 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 193 | 20231205 | 170900 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 194 | 20231205 | 170800 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 195 | 20231205 | 170700 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 196 | 20231205 | 170600 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 197 | 20231205 | 170500 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 198 | 20231205 | 170400 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 199 | 20231205 | 170300 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 200 | 20231205 | 170200 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 201 | 20231205 | 170100 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 202 | 20231205 | 170000 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 203 | 20231205 | 165900 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 204 | 20231205 | 165800 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 205 | 20231205 | 165700 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 206 | 20231205 | 165600 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 207 | 20231205 | 165500 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 208 | 20231205 | 165400 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 209 | 20231205 | 165300 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 210 | 20231205 | 165200 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 211 | 20231205 | 165100 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 212 | 20231205 | 165000 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 3939 |
| 213 | 20231205 | 164900 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 214 | 20231205 | 164800 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 215 | 20231205 | 164700 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 216 | 20231205 | 164600 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 217 | 20231205 | 164500 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 218 | 20231205 | 164400 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 219 | 20231205 | 164300 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 220 | 20231205 | 164200 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 221 | 20231205 | 164100 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 222 | 20231205 | 164000 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 223 | 20231205 | 163900 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 224 | 20231205 | 163800 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 225 | 20231205 | 163700 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 226 | 20231205 | 163600 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 227 | 20231205 | 163500 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 228 | 20231205 | 163400 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 229 | 20231205 | 163300 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 230 | 20231205 | 163200 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 231 | 20231205 | 163100 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 232 | 20231205 | 163000 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 233 | 20231205 | 162900 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 234 | 20231205 | 162800 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 235 | 20231205 | 162700 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 236 | 20231205 | 162600 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 237 | 20231205 | 162500 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 238 | 20231205 | 162400 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 239 | 20231205 | 162300 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 240 | 20231205 | 162200 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 241 | 20231205 | 162100 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 242 | 20231205 | 162000 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 3939 |
| 243 | 20231205 | 161900 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 244 | 20231205 | 161800 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 245 | 20231205 | 161700 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 246 | 20231205 | 161600 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 247 | 20231205 | 161500 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 248 | 20231205 | 161400 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 249 | 20231205 | 161300 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 250 | 20231205 | 161200 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 251 | 20231205 | 161100 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 252 | 20231205 | 161000 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 253 | 20231205 | 160900 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 254 | 20231205 | 160800 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 255 | 20231205 | 160700 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 256 | 20231205 | 160600 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 257 | 20231205 | 160500 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 258 | 20231205 | 160400 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 259 | 20231205 | 160300 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 260 | 20231205 | 160200 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 261 | 20231205 | 160100 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 262 | 20231205 | 160000 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 263 | 20231205 | 155900 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 264 | 20231205 | 155800 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 265 | 20231205 | 155700 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 266 | 20231205 | 155600 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 267 | 20231205 | 155500 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 268 | 20231205 | 155400 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 269 | 20231205 | 155300 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 270 | 20231205 | 155200 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 271 | 20231205 | 155100 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 272 | 20231205 | 155000 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 3939 |
| 273 | 20231205 | 154900 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 274 | 20231205 | 154800 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 275 | 20231205 | 154700 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 276 | 20231205 | 154600 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 277 | 20231205 | 154500 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 278 | 20231205 | 154400 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 279 | 20231205 | 154300 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 280 | 20231205 | 154200 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 281 | 20231205 | 154100 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 282 | 20231205 | 154000 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 283 | 20231205 | 153900 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 284 | 20231205 | 153800 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 285 | 20231205 | 153700 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 286 | 20231205 | 153600 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 287 | 20231205 | 153500 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 288 | 20231205 | 153400 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 289 | 20231205 | 153300 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 290 | 20231205 | 153200 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 291 | 20231205 | 153100 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 0 |
| 292 | 20231205 | 153000 | 5172685800 | 35100 | 35100 | 35100 | 35100 | 3939 |
| 293 | 20231205 | 152900 | 5034426900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 294 | 20231205 | 152800 | 5034426900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 295 | 20231205 | 152700 | 5034426900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 296 | 20231205 | 152600 | 5034426900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 297 | 20231205 | 152500 | 5034426900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 298 | 20231205 | 152400 | 5034426900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 299 | 20231205 | 152300 | 5034426900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 300 | 20231205 | 152200 | 5034426900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 301 | 20231205 | 152100 | 5034426900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 302 | 20231205 | 152000 | 5034426900 | 35100 | 35100 | 35100 | 35100 | 0 |
| 303 | 20231205 | 151900 | 5034426900 | 35100 | 35100 | 35150 | 35100 | 965 |
| 304 | 20231205 | 151800 | 5000547750 | 35100 | 35100 | 35100 | 35100 | 234 |
| 305 | 20231205 | 151700 | 4992334350 | 35100 | 35100 | 35150 | 35050 | 706 |
| 306 | 20231205 | 151600 | 4967554700 | 35150 | 35200 | 35200 | 35150 | 95 |
| 307 | 20231205 | 151500 | 4964214000 | 35200 | 35050 | 35200 | 35000 | 1077 |
| 308 | 20231205 | 151400 | 4926458000 | 34950 | 35000 | 35000 | 34950 | 1361 |
| 309 | 20231205 | 151300 | 4878826450 | 35000 | 35000 | 35000 | 34950 | 283 |
| 310 | 20231205 | 151200 | 4868931000 | 35000 | 35050 | 35050 | 35000 | 1060 |
| 311 | 20231205 | 151100 | 4831810000 | 35050 | 35000 | 35100 | 35000 | 187 |
| 312 | 20231205 | 151000 | 4825251300 | 35000 | 35000 | 35100 | 34950 | 2046 |
| 313 | 20231205 | 150900 | 4753650950 | 35000 | 35050 | 35050 | 34950 | 2040 |
| 314 | 20231205 | 150800 | 4682271700 | 35050 | 35050 | 35050 | 35000 | 2420 |
| 315 | 20231205 | 150700 | 4597553250 | 35050 | 35050 | 35100 | 35000 | 484 |
| 316 | 20231205 | 150600 | 4580592950 | 35000 | 35050 | 35100 | 35000 | 220 |
| 317 | 20231205 | 150500 | 4572884050 | 35100 | 35050 | 35100 | 35050 | 49 |
| 318 | 20231205 | 150400 | 4571165400 | 35050 | 35150 | 35150 | 35050 | 451 |
| 319 | 20231205 | 150300 | 4555354500 | 35200 | 35100 | 35200 | 34950 | 3173 |
| 320 | 20231205 | 150200 | 4444294800 | 35100 | 35100 | 35100 | 35000 | 5795 |
| 321 | 20231205 | 150100 | 4241449300 | 35100 | 35050 | 35100 | 35000 | 5418 |
| 322 | 20231205 | 150000 | 4051689550 | 35100 | 35150 | 35150 | 35050 | 1081 |
| 323 | 20231205 | 145900 | 4013720550 | 35100 | 35100 | 35150 | 35100 | 778 |
| 324 | 20231205 | 145800 | 3986385050 | 35100 | 35100 | 35150 | 35100 | 175 |
| 325 | 20231205 | 145700 | 3980241950 | 35200 | 35150 | 35300 | 35000 | 12117 |
| 326 | 20231205 | 145600 | 3555928050 | 35200 | 35300 | 35300 | 35150 | 3220 |
| 327 | 20231205 | 145500 | 3442570500 | 35300 | 35250 | 35300 | 35250 | 27 |
| 328 | 20231205 | 145400 | 3441618650 | 35300 | 35300 | 35300 | 35250 | 560 |
| 329 | 20231205 | 145300 | 3421857800 | 35300 | 35300 | 35300 | 35250 | 188 |
| 330 | 20231205 | 145200 | 3415224750 | 35300 | 35300 | 35350 | 35250 | 1790 |
| 331 | 20231205 | 145100 | 3352037600 | 35350 | 35350 | 35350 | 35300 | 57 |
| 332 | 20231205 | 145000 | 3350023450 | 35300 | 35300 | 35350 | 35300 | 194 |
| 333 | 20231205 | 144900 | 3343171250 | 35300 | 35350 | 35400 | 35300 | 723 |
| 334 | 20231205 | 144800 | 3317644250 | 35350 | 35400 | 35400 | 35350 | 339 |
| 335 | 20231205 | 144700 | 3305660300 | 35350 | 35350 | 35400 | 35350 | 611 |
| 336 | 20231205 | 144600 | 3284061400 | 35400 | 35400 | 35450 | 35400 | 1315 |
| 337 | 20231205 | 144500 | 3237510150 | 35450 | 35500 | 35500 | 35400 | 7 |
| 338 | 20231205 | 144400 | 3237261950 | 35500 | 35450 | 35500 | 35400 | 1074 |
| 339 | 20231205 | 144300 | 3199188350 | 35450 | 35400 | 35450 | 35400 | 126 |
| 340 | 20231205 | 144200 | 3194722900 | 35450 | 35450 | 35450 | 35450 | 2339 |
| 341 | 20231205 | 144100 | 3111805350 | 35450 | 35450 | 35650 | 35450 | 204 |
| 342 | 20231205 | 144000 | 3104567000 | 35500 | 35450 | 35500 | 35450 | 624 |
| 343 | 20231205 | 143900 | 3082415600 | 35500 | 35500 | 35500 | 35450 | 500 |
| 344 | 20231205 | 143800 | 3064666200 | 35450 | 35450 | 35500 | 35450 | 123 |
| 345 | 20231205 | 143700 | 3060301000 | 35500 | 35450 | 35500 | 35450 | 312 |
| 346 | 20231205 | 143600 | 3049231200 | 35450 | 35500 | 35500 | 35450 | 199 |
| 347 | 20231205 | 143500 | 3042167850 | 35500 | 35450 | 35500 | 35450 | 156 |
| 348 | 20231205 | 143400 | 3036633750 | 35450 | 35450 | 35450 | 35400 | 255 |
| 349 | 20231205 | 143300 | 3027601600 | 35450 | 35450 | 35500 | 35400 | 220 |
| 350 | 20231205 | 143200 | 3019800050 | 35450 | 35450 | 35500 | 35450 | 79 |
| 351 | 20231205 | 143100 | 3016997850 | 35500 | 35450 | 35500 | 35450 | 158 |
| 352 | 20231205 | 143000 | 3011396600 | 35450 | 35500 | 35500 | 35400 | 104 |
| 353 | 20231205 | 142900 | 3007710300 | 35450 | 35400 | 35500 | 35400 | 102 |
| 354 | 20231205 | 142800 | 3004095300 | 35400 | 35450 | 35500 | 35400 | 425 |
| 355 | 20231205 | 142700 | 2989029600 | 35450 | 35450 | 35500 | 35450 | 84 |
| 356 | 20231205 | 142600 | 2986051650 | 35450 | 35500 | 35500 | 35450 | 152 |
| 357 | 20231205 | 142500 | 2980657200 | 35500 | 35450 | 35500 | 35450 | 443 |
| 358 | 20231205 | 142400 | 2964944600 | 35500 | 35400 | 35500 | 35400 | 1675 |
| 359 | 20231205 | 142300 | 2905486450 | 35400 | 35450 | 35450 | 35400 | 295 |
| 360 | 20231205 | 142200 | 2895028800 | 35450 | 35400 | 35650 | 35400 | 2950 |
| 361 | 20231205 | 142100 | 2790319900 | 35450 | 35700 | 35700 | 35400 | 15245 |
| 362 | 20231205 | 142000 | 2248564550 | 35700 | 35700 | 35750 | 35700 | 625 |
| 363 | 20231205 | 141900 | 2226251300 | 35700 | 35750 | 35750 | 35700 | 123 |
| 364 | 20231205 | 141800 | 2221860150 | 35750 | 35800 | 35800 | 35750 | 430 |
| 365 | 20231205 | 141700 | 2206487200 | 35750 | 35750 | 35800 | 35750 | 32 |
| 366 | 20231205 | 141600 | 2205343050 | 35750 | 35750 | 35750 | 35750 | 25 |
| 367 | 20231205 | 141500 | 2204449300 | 35850 | 35800 | 35900 | 35750 | 161 |
| 368 | 20231205 | 141400 | 2198672800 | 35750 | 35850 | 35850 | 35750 | 149 |
| 369 | 20231205 | 141300 | 2193335050 | 35800 | 35750 | 35800 | 35750 | 27 |
| 370 | 20231205 | 141200 | 2192369650 | 35750 | 35800 | 35850 | 35750 | 121 |
| 371 | 20231205 | 141100 | 2188042850 | 35750 | 35850 | 35850 | 35750 | 66 |
| 372 | 20231205 | 141000 | 2185677650 | 35900 | 35700 | 35900 | 35700 | 159 |
| 373 | 20231205 | 140900 | 2179997500 | 35700 | 35700 | 35700 | 35700 | 24 |
| 374 | 20231205 | 140800 | 2179140700 | 35700 | 35900 | 35900 | 35700 | 1049 |
| 375 | 20231205 | 140700 | 2141631900 | 35850 | 35900 | 35900 | 35800 | 25 |
| 376 | 20231205 | 140600 | 2140735700 | 35900 | 35850 | 35900 | 35750 | 1328 |
| 377 | 20231205 | 140500 | 2093247650 | 35800 | 35850 | 35850 | 35750 | 1135 |
| 378 | 20231205 | 140400 | 2052669350 | 35850 | 35800 | 35850 | 35750 | 29 |
| 379 | 20231205 | 140300 | 2051631100 | 35800 | 35800 | 35800 | 35800 | 1009 |
| 380 | 20231205 | 140200 | 2015508900 | 35800 | 35900 | 35900 | 35800 | 479 |
| 381 | 20231205 | 140100 | 1998355700 | 35900 | 35800 | 35950 | 35800 | 64 |
| 382 | 20231205 | 140000 | 1996059050 | 35800 | 35900 | 35900 | 35800 | 100 |
| 383 | 20231205 | 135900 | 1992477100 | 35900 | 35900 | 35900 | 35850 | 27 |
| 384 | 20231205 | 135800 | 1991507850 | 35900 | 35850 | 35900 | 35850 | 118 |
| 385 | 20231205 | 135700 | 1987272550 | 35950 | 35800 | 35950 | 35800 | 133 |
| 386 | 20231205 | 135600 | 1982503450 | 35800 | 35900 | 35900 | 35800 | 29 |
| 387 | 20231205 | 135500 | 1981464850 | 35800 | 35850 | 35850 | 35800 | 33 |
| 388 | 20231205 | 135400 | 1980283150 | 35850 | 35850 | 35850 | 35800 | 5 |
| 389 | 20231205 | 135300 | 1980104050 | 35950 | 35800 | 35950 | 35800 | 47 |
| 390 | 20231205 | 135200 | 1978420800 | 35800 | 35900 | 35900 | 35800 | 1013 |
| 391 | 20231205 | 135100 | 1942113550 | 35950 | 35900 | 35950 | 35900 | 20 |
| 392 | 20231205 | 135000 | 1941395200 | 35950 | 35850 | 35950 | 35850 | 46 |
| 393 | 20231205 | 134900 | 1939744600 | 35850 | 35850 | 35950 | 35850 | 49 |
| 394 | 20231205 | 134800 | 1937987550 | 35850 | 35850 | 35900 | 35850 | 22 |
| 395 | 20231205 | 134700 | 1937198650 | 35900 | 35850 | 35900 | 35850 | 25 |
| 396 | 20231205 | 134600 | 1936301850 | 35850 | 35850 | 35900 | 35800 | 42 |
| 397 | 20231205 | 134500 | 1934797000 | 35800 | 35800 | 35900 | 35800 | 16 |
| 398 | 20231205 | 134400 | 1934223050 | 35800 | 35850 | 35850 | 35800 | 74 |
| 399 | 20231205 | 134300 | 1931571250 | 35850 | 35850 | 35850 | 35850 | 38 |
| 400 | 20231205 | 134200 | 1930208950 | 35850 | 35900 | 35950 | 35800 | 514 |
| 401 | 20231205 | 134100 | 1911802850 | 35950 | 35900 | 35950 | 35900 | 28 |
| 402 | 20231205 | 134000 | 1910797400 | 36000 | 35800 | 36000 | 35800 | 29 |
| 403 | 20231205 | 133900 | 1909757650 | 35850 | 35900 | 35950 | 35800 | 113 |
| 404 | 20231205 | 133800 | 1905708350 | 35950 | 35900 | 36000 | 35850 | 22 |
| 405 | 20231205 | 133700 | 1904919250 | 35850 | 35900 | 35950 | 35850 | 94 |
| 406 | 20231205 | 133600 | 1901549050 | 35850 | 35900 | 36000 | 35850 | 306 |
| 407 | 20231205 | 133500 | 1890558150 | 35850 | 35850 | 35900 | 35800 | 789 |
| 408 | 20231205 | 133400 | 1862245850 | 35850 | 35800 | 35850 | 35800 | 1019 |
| 409 | 20231205 | 133300 | 1825765300 | 35800 | 35800 | 35800 | 35800 | 28 |
| 410 | 20231205 | 133200 | 1824762900 | 35850 | 35800 | 35900 | 35800 | 266 |
| 411 | 20231205 | 133100 | 1815227300 | 35800 | 35800 | 35850 | 35800 | 97 |
| 412 | 20231205 | 133000 | 1811753100 | 35800 | 35850 | 35850 | 35800 | 780 |
| 413 | 20231205 | 132900 | 1783790750 | 35850 | 35850 | 35900 | 35850 | 126 |
| 414 | 20231205 | 132800 | 1779273500 | 35850 | 35900 | 35900 | 35850 | 26 |
| 415 | 20231205 | 132700 | 1778340950 | 35900 | 35850 | 35900 | 35850 | 82 |
| 416 | 20231205 | 132600 | 1775397800 | 35850 | 35950 | 35950 | 35850 | 61 |
| 417 | 20231205 | 132500 | 1773208200 | 35900 | 35950 | 35950 | 35900 | 29 |
| 418 | 20231205 | 132400 | 1772166950 | 35900 | 35900 | 35900 | 35850 | 28 |
| 419 | 20231205 | 132300 | 1771162450 | 35850 | 35900 | 35900 | 35850 | 38 |
| 420 | 20231205 | 132200 | 1769799400 | 35900 | 35850 | 35900 | 35850 | 29 |
| 421 | 20231205 | 132100 | 1768759550 | 35850 | 35850 | 35850 | 35850 | 24 |
| 422 | 20231205 | 132000 | 1767899150 | 35850 | 35900 | 35900 | 35850 | 154 |
| 423 | 20231205 | 131900 | 1762371100 | 35900 | 35900 | 35950 | 35900 | 31 |
| 424 | 20231205 | 131800 | 1761257950 | 35900 | 35800 | 35950 | 35800 | 260 |
| 425 | 20231205 | 131700 | 1751928300 | 35800 | 35800 | 35850 | 35800 | 33 |
| 426 | 20231205 | 131600 | 1750746400 | 35800 | 35800 | 35800 | 35800 | 135 |
| 427 | 20231205 | 131500 | 1745913400 | 35800 | 35850 | 35850 | 35800 | 876 |
| 428 | 20231205 | 131400 | 1714508850 | 35850 | 35850 | 35900 | 35850 | 127 |
| 429 | 20231205 | 131300 | 1709955800 | 35850 | 35900 | 35900 | 35850 | 24 |
| 430 | 20231205 | 131200 | 1709094900 | 35900 | 35950 | 35950 | 35900 | 16 |
| 431 | 20231205 | 131100 | 1708520400 | 35900 | 35900 | 35950 | 35900 | 127 |
| 432 | 20231205 | 131000 | 1703961050 | 35900 | 35900 | 35900 | 35900 | 25 |
| 433 | 20231205 | 130900 | 1703063550 | 35900 | 35900 | 35950 | 35900 | 16 |
| 434 | 20231205 | 130800 | 1702489050 | 35900 | 35900 | 35900 | 35900 | 28 |
| 435 | 20231205 | 130700 | 1701483850 | 35900 | 35900 | 35900 | 35900 | 26 |
| 436 | 20231205 | 130600 | 1700550450 | 35850 | 35850 | 35900 | 35850 | 118 |
| 437 | 20231205 | 130500 | 1696319400 | 35850 | 35850 | 35850 | 35850 | 14 |
| 438 | 20231205 | 130400 | 1695817500 | 35900 | 35850 | 35900 | 35850 | 24 |
| 439 | 20231205 | 130300 | 1694955950 | 35900 | 35850 | 35900 | 35850 | 201 |
| 440 | 20231205 | 130200 | 1687741250 | 35850 | 35850 | 35850 | 35850 | 18 |
| 441 | 20231205 | 130100 | 1687095950 | 35850 | 35800 | 35850 | 35800 | 48 |
| 442 | 20231205 | 130000 | 1685377350 | 35800 | 35850 | 35850 | 35800 | 119 |
| 443 | 20231205 | 125900 | 1681111350 | 35850 | 35800 | 35850 | 35800 | 63 |
| 444 | 20231205 | 125800 | 1678853350 | 35800 | 35850 | 35850 | 35800 | 226 |
| 445 | 20231205 | 125700 | 1670757250 | 35800 | 35800 | 35850 | 35800 | 27 |
| 446 | 20231205 | 125600 | 1669790550 | 35850 | 35850 | 35850 | 35800 | 19 |
| 447 | 20231205 | 125500 | 1669110000 | 35800 | 35800 | 35850 | 35800 | 102 |
| 448 | 20231205 | 125400 | 1665455900 | 35800 | 35800 | 35850 | 35800 | 35 |
| 449 | 20231205 | 125300 | 1664202400 | 35800 | 35800 | 35800 | 35800 | 13 |
| 450 | 20231205 | 125200 | 1663737000 | 35800 | 35850 | 35850 | 35800 | 908 |
| 451 | 20231205 | 125100 | 1631185800 | 35850 | 35850 | 35900 | 35850 | 77 |
| 452 | 20231205 | 125000 | 1628422850 | 35850 | 35850 | 35850 | 35850 | 112 |
| 453 | 20231205 | 124900 | 1624407650 | 35850 | 35850 | 35850 | 35850 | 24 |
| 454 | 20231205 | 124800 | 1623547250 | 35850 | 35850 | 35850 | 35850 | 26 |
| 455 | 20231205 | 124700 | 1622615150 | 35850 | 35850 | 35900 | 35850 | 108 |
| 456 | 20231205 | 124600 | 1618742150 | 35850 | 35850 | 35850 | 35850 | 125 |
| 457 | 20231205 | 124500 | 1614260900 | 35850 | 35850 | 35850 | 35850 | 424 |
| 458 | 20231205 | 124400 | 1599060500 | 35900 | 35850 | 35900 | 35850 | 129 |
| 459 | 20231205 | 124300 | 1594430100 | 35850 | 35900 | 35900 | 35850 | 62 |
| 460 | 20231205 | 124200 | 1592204850 | 35850 | 35850 | 35850 | 35850 | 14 |
| 461 | 20231205 | 124100 | 1591702950 | 35900 | 35900 | 35900 | 35850 | 215 |
| 462 | 20231205 | 124000 | 1583994400 | 35900 | 35900 | 35900 | 35900 | 39 |
| 463 | 20231205 | 123900 | 1582594300 | 35900 | 35950 | 35950 | 35850 | 87 |
| 464 | 20231205 | 123800 | 1579471600 | 35900 | 35900 | 35900 | 35900 | 13 |
| 465 | 20231205 | 123700 | 1579004900 | 35900 | 35900 | 35900 | 35900 | 23 |
| 466 | 20231205 | 123600 | 1578179200 | 35900 | 35900 | 35900 | 35900 | 36 |
| 467 | 20231205 | 123500 | 1576886800 | 35900 | 35900 | 36000 | 35850 | 12 |
| 468 | 20231205 | 123400 | 1576455950 | 35900 | 35900 | 35900 | 35850 | 38 |
| 469 | 20231205 | 123300 | 1575092450 | 35850 | 35900 | 35900 | 35850 | 3 |
| 470 | 20231205 | 123200 | 1574984800 | 35900 | 35850 | 35900 | 35850 | 217 |
| 471 | 20231205 | 123100 | 1567197200 | 35850 | 35900 | 35900 | 35850 | 26 |
| 472 | 20231205 | 123000 | 1566264950 | 35850 | 35850 | 35900 | 35850 | 29 |
| 473 | 20231205 | 122900 | 1565225250 | 35850 | 35850 | 35850 | 35850 | 13 |
| 474 | 20231205 | 122800 | 1564759200 | 35850 | 35900 | 35900 | 35850 | 419 |
| 475 | 20231205 | 122700 | 1549717650 | 35900 | 35950 | 35950 | 35900 | 344 |
| 476 | 20231205 | 122600 | 1537367650 | 35950 | 35900 | 35950 | 35900 | 55 |
| 477 | 20231205 | 122500 | 1535391050 | 35900 | 35950 | 35950 | 35900 | 44 |
| 478 | 20231205 | 122400 | 1533811350 | 35950 | 35950 | 35950 | 35950 | 422 |
| 479 | 20231205 | 122300 | 1518640450 | 35950 | 35950 | 35950 | 35950 | 53 |
| 480 | 20231205 | 122200 | 1516735100 | 35950 | 35950 | 35950 | 35950 | 33 |
| 481 | 20231205 | 122100 | 1515548750 | 35950 | 35950 | 35950 | 35950 | 35 |
| 482 | 20231205 | 122000 | 1514290500 | 35950 | 35950 | 35950 | 35950 | 14 |
| 483 | 20231205 | 121900 | 1513787200 | 36000 | 36000 | 36000 | 36000 | 242 |
| 484 | 20231205 | 121800 | 1505075200 | 36000 | 36000 | 36000 | 36000 | 26 |
| 485 | 20231205 | 121700 | 1504139200 | 36000 | 36050 | 36050 | 36000 | 15 |
| 486 | 20231205 | 121600 | 1503599100 | 36050 | 36000 | 36050 | 36000 | 127 |
| 487 | 20231205 | 121500 | 1499026900 | 36000 | 36000 | 36000 | 36000 | 37 |
| 488 | 20231205 | 121400 | 1497694900 | 36000 | 36000 | 36000 | 36000 | 13 |
| 489 | 20231205 | 121300 | 1497226900 | 36000 | 36050 | 36050 | 36000 | 503 |
| 490 | 20231205 | 121200 | 1479106500 | 36050 | 36050 | 36100 | 36050 | 32 |
| 491 | 20231205 | 121100 | 1477952550 | 36050 | 36050 | 36100 | 36050 | 16 |
| 492 | 20231205 | 121000 | 1477375650 | 36050 | 36050 | 36050 | 36050 | 23 |
| 493 | 20231205 | 120900 | 1476546500 | 36050 | 36050 | 36100 | 36050 | 27 |
| 494 | 20231205 | 120800 | 1475573050 | 36100 | 36050 | 36100 | 36050 | 18 |
| 495 | 20231205 | 120700 | 1474923950 | 36050 | 36050 | 36050 | 36050 | 23 |
| 496 | 20231205 | 120600 | 1474094800 | 36050 | 36050 | 36050 | 36050 | 25 |
| 497 | 20231205 | 120500 | 1473193550 | 36050 | 36050 | 36050 | 36050 | 14 |
| 498 | 20231205 | 120400 | 1472688850 | 36050 | 36050 | 36050 | 36050 | 24 |
| 499 | 20231205 | 120300 | 1471823650 | 36050 | 36050 | 36050 | 36050 | 24 |
| 500 | 20231205 | 120200 | 1470958450 | 36050 | 36050 | 36050 | 36050 | 18 |
| 501 | 20231205 | 120100 | 1470309550 | 36050 | 36050 | 36050 | 36050 | 215 |
| 502 | 20231205 | 120000 | 1462558800 | 36050 | 36050 | 36100 | 36050 | 229 |
| 503 | 20231205 | 115900 | 1454302200 | 36050 | 36050 | 36100 | 36050 | 74 |
| 504 | 20231205 | 115800 | 1451633800 | 36050 | 36050 | 36050 | 36050 | 25 |
| 505 | 20231205 | 115700 | 1450732550 | 36050 | 36050 | 36050 | 36050 | 25 |
| 506 | 20231205 | 115600 | 1449831300 | 36050 | 36100 | 36100 | 36050 | 122 |
| 507 | 20231205 | 115500 | 1445429150 | 36100 | 36100 | 36100 | 36100 | 25 |
| 508 | 20231205 | 115400 | 1444526650 | 36100 | 36100 | 36150 | 36100 | 113 |
| 509 | 20231205 | 115300 | 1440445250 | 36100 | 36100 | 36100 | 36100 | 44 |
| 510 | 20231205 | 115200 | 1438856850 | 36100 | 36100 | 36100 | 36100 | 14 |
| 511 | 20231205 | 115100 | 1438351450 | 36100 | 36100 | 36100 | 36100 | 25 |
| 512 | 20231205 | 115000 | 1437448950 | 36100 | 36150 | 36150 | 36100 | 1083 |
| 513 | 20231205 | 114900 | 1398301550 | 36150 | 36150 | 36200 | 36150 | 25 |
| 514 | 20231205 | 114800 | 1397397700 | 36150 | 36150 | 36150 | 36150 | 24 |
| 515 | 20231205 | 114700 | 1396530100 | 36150 | 36200 | 36200 | 36150 | 22 |
| 516 | 20231205 | 114600 | 1395734450 | 36200 | 36150 | 36250 | 36150 | 58 |
| 517 | 20231205 | 114500 | 1393634400 | 36150 | 36200 | 36200 | 36150 | 24 |
| 518 | 20231205 | 114400 | 1392766300 | 36250 | 36200 | 36250 | 36150 | 87 |
| 519 | 20231205 | 114300 | 1389617850 | 36200 | 36200 | 36200 | 36200 | 25 |
| 520 | 20231205 | 114200 | 1388712850 | 36250 | 36150 | 36250 | 36150 | 44 |
| 521 | 20231205 | 114100 | 1387120250 | 36250 | 36250 | 36250 | 36250 | 2 |
| 522 | 20231205 | 114000 | 1387047750 | 36150 | 36200 | 36200 | 36150 | 38 |
| 523 | 20231205 | 113900 | 1385673400 | 36200 | 36150 | 36200 | 36150 | 71 |
| 524 | 20231205 | 113800 | 1383104450 | 36150 | 36150 | 36150 | 36150 | 25 |
| 525 | 20231205 | 113700 | 1382200700 | 36150 | 36150 | 36150 | 36150 | 25 |
| 526 | 20231205 | 113600 | 1381296950 | 36150 | 36150 | 36150 | 36150 | 29 |
| 527 | 20231205 | 113500 | 1380248600 | 36150 | 36200 | 36200 | 36150 | 7 |
| 528 | 20231205 | 113400 | 1379995250 | 36250 | 36150 | 36250 | 36150 | 15 |
| 529 | 20231205 | 113300 | 1379451800 | 36150 | 36150 | 36150 | 36150 | 22 |
| 530 | 20231205 | 113200 | 1378656500 | 36150 | 36250 | 36250 | 36150 | 301 |
| 531 | 20231205 | 113100 | 1367762200 | 36250 | 36250 | 36250 | 36250 | 28 |
| 532 | 20231205 | 113000 | 1366747200 | 36250 | 36250 | 36300 | 36250 | 28 |
| 533 | 20231205 | 112900 | 1365732050 | 36250 | 36250 | 36250 | 36250 | 14 |
| 534 | 20231205 | 112800 | 1365224550 | 36250 | 36300 | 36300 | 36250 | 22 |
| 535 | 20231205 | 112700 | 1364426550 | 36300 | 36300 | 36300 | 36300 | 23 |
| 536 | 20231205 | 112600 | 1363591650 | 36300 | 36300 | 36300 | 36300 | 102 |
| 537 | 20231205 | 112500 | 1359889050 | 36250 | 36250 | 36250 | 36250 | 32 |
| 538 | 20231205 | 112400 | 1358729050 | 36250 | 36250 | 36250 | 36250 | 448 |
| 539 | 20231205 | 112300 | 1342489050 | 36150 | 36150 | 36150 | 36150 | 0 |
| 540 | 20231205 | 112200 | 1342489050 | 36150 | 36150 | 36150 | 36150 | 255 |
| 541 | 20231205 | 112100 | 1333270800 | 36150 | 36150 | 36150 | 36150 | 0 |
| 542 | 20231205 | 112000 | 1333270800 | 36150 | 36150 | 36150 | 36150 | 0 |
| 543 | 20231205 | 111900 | 1333270800 | 36150 | 36150 | 36150 | 36150 | 0 |
| 544 | 20231205 | 111800 | 1333270800 | 36150 | 36100 | 36150 | 36100 | 59 |
| 545 | 20231205 | 111700 | 1331140450 | 36150 | 36150 | 36150 | 36150 | 141 |
| 546 | 20231205 | 111600 | 1326043300 | 36150 | 36150 | 36150 | 36150 | 2 |
| 547 | 20231205 | 111500 | 1325971000 | 36150 | 36150 | 36150 | 36150 | 184 |
| 548 | 20231205 | 111400 | 1319319400 | 36200 | 36200 | 36200 | 36200 | 2 |
| 549 | 20231205 | 111300 | 1319247000 | 36200 | 36200 | 36200 | 36200 | 0 |
| 550 | 20231205 | 111200 | 1319247000 | 36200 | 36250 | 36250 | 36200 | 56 |
| 551 | 20231205 | 111100 | 1317219750 | 36200 | 36200 | 36200 | 36200 | 108 |
| 552 | 20231205 | 111000 | 1313310150 | 36200 | 36250 | 36250 | 36200 | 201 |
| 553 | 20231205 | 110900 | 1306033900 | 36250 | 36250 | 36250 | 36250 | 97 |
| 554 | 20231205 | 110800 | 1302517650 | 36250 | 36250 | 36250 | 36250 | 175 |
| 555 | 20231205 | 110700 | 1296173900 | 36250 | 36250 | 36250 | 36250 | 18 |
| 556 | 20231205 | 110600 | 1295521400 | 36250 | 36250 | 36250 | 36250 | 11 |
| 557 | 20231205 | 110500 | 1295122650 | 36250 | 36250 | 36250 | 36250 | 62 |
| 558 | 20231205 | 110400 | 1292875150 | 36250 | 36250 | 36250 | 36250 | 15 |
| 559 | 20231205 | 110300 | 1292331400 | 36250 | 36250 | 36250 | 36250 | 14 |
| 560 | 20231205 | 110200 | 1291823900 | 36200 | 36200 | 36200 | 36200 | 1 |
| 561 | 20231205 | 110100 | 1291787700 | 36250 | 36250 | 36250 | 36250 | 20 |
| 562 | 20231205 | 110000 | 1291062700 | 36250 | 36250 | 36250 | 36250 | 4 |
| 563 | 20231205 | 105900 | 1290917700 | 36200 | 36200 | 36200 | 36200 | 0 |
| 564 | 20231205 | 105800 | 1290917700 | 36200 | 36200 | 36200 | 36200 | 214 |
| 565 | 20231205 | 105700 | 1283170900 | 36200 | 36200 | 36200 | 36200 | 0 |
| 566 | 20231205 | 105600 | 1283170900 | 36200 | 36250 | 36250 | 36200 | 73 |
| 567 | 20231205 | 105500 | 1280527750 | 36250 | 36250 | 36250 | 36250 | 9 |
| 568 | 20231205 | 105400 | 1280201500 | 36100 | 36100 | 36100 | 36100 | 0 |
| 569 | 20231205 | 105300 | 1280201500 | 36100 | 36100 | 36100 | 36100 | 8 |
| 570 | 20231205 | 105200 | 1279912700 | 36100 | 36100 | 36100 | 36100 | 17 |
| 571 | 20231205 | 105100 | 1279299000 | 36100 | 36100 | 36100 | 36100 | 7 |
| 572 | 20231205 | 105000 | 1279046300 | 36100 | 36100 | 36100 | 36100 | 3 |
| 573 | 20231205 | 104900 | 1278938000 | 36100 | 36150 | 36150 | 36100 | 350 |
| 574 | 20231205 | 104800 | 1266297750 | 36250 | 36200 | 36250 | 36200 | 129 |
| 575 | 20231205 | 104700 | 1261626500 | 36250 | 36250 | 36250 | 36250 | 2 |
| 576 | 20231205 | 104600 | 1261554000 | 36200 | 36200 | 36200 | 36200 | 0 |
| 577 | 20231205 | 104500 | 1261554000 | 36200 | 36200 | 36200 | 36200 | 0 |
| 578 | 20231205 | 104400 | 1261554000 | 36200 | 36200 | 36250 | 36200 | 214 |
| 579 | 20231205 | 104300 | 1253800950 | 36200 | 36150 | 36200 | 36150 | 380 |
| 580 | 20231205 | 104200 | 1240054650 | 36150 | 36150 | 36150 | 36150 | 17 |
| 581 | 20231205 | 104100 | 1239440100 | 36150 | 36150 | 36150 | 36150 | 4 |
| 582 | 20231205 | 104000 | 1239295500 | 36150 | 36150 | 36150 | 36150 | 20 |
| 583 | 20231205 | 103900 | 1238572500 | 36150 | 36150 | 36150 | 36150 | 134 |
| 584 | 20231205 | 103800 | 1233728400 | 36200 | 36200 | 36200 | 36200 | 2 |
| 585 | 20231205 | 103700 | 1233656000 | 36200 | 36200 | 36200 | 36200 | 101 |
| 586 | 20231205 | 103600 | 1229999800 | 36200 | 36200 | 36200 | 36200 | 1 |
| 587 | 20231205 | 103500 | 1229963600 | 36200 | 36200 | 36200 | 36150 | 95 |
| 588 | 20231205 | 103400 | 1226529100 | 36200 | 36150 | 36200 | 36150 | 282 |
| 589 | 20231205 | 103300 | 1216323000 | 36100 | 36100 | 36100 | 36100 | 0 |
| 590 | 20231205 | 103200 | 1216323000 | 36100 | 36100 | 36100 | 36100 | 0 |
| 591 | 20231205 | 103100 | 1216323000 | 36100 | 36100 | 36100 | 36100 | 255 |
| 592 | 20231205 | 103000 | 1207117500 | 36100 | 36100 | 36100 | 36100 | 47 |
| 593 | 20231205 | 102900 | 1205420800 | 36100 | 36100 | 36100 | 36100 | 358 |
| 594 | 20231205 | 102800 | 1192497000 | 36100 | 36050 | 36100 | 36050 | 286 |
| 595 | 20231205 | 102700 | 1182179800 | 36000 | 36000 | 36000 | 36000 | 141 |
| 596 | 20231205 | 102600 | 1177103800 | 36000 | 36000 | 36000 | 36000 | 0 |
| 597 | 20231205 | 102500 | 1177103800 | 36000 | 36000 | 36000 | 36000 | 201 |
| 598 | 20231205 | 102400 | 1169867800 | 36050 | 36000 | 36050 | 36000 | 402 |
| 599 | 20231205 | 102300 | 1155395700 | 36000 | 36000 | 36000 | 36000 | 50 |
| 600 | 20231205 | 102200 | 1153595700 | 36000 | 36000 | 36000 | 36000 | 61 |
| 601 | 20231205 | 102100 | 1151399700 | 36000 | 35950 | 36000 | 35900 | 211 |
| 602 | 20231205 | 102000 | 1143811300 | 35950 | 36000 | 36000 | 35950 | 172 |
| 603 | 20231205 | 101900 | 1137625250 | 36050 | 36000 | 36050 | 36000 | 804 |
| 604 | 20231205 | 101800 | 1108675000 | 36000 | 36000 | 36000 | 36000 | 0 |
| 605 | 20231205 | 101700 | 1108675000 | 36000 | 36000 | 36000 | 36000 | 16 |
| 606 | 20231205 | 101600 | 1108099000 | 35900 | 35900 | 35900 | 35900 | 85 |
| 607 | 20231205 | 101500 | 1105047500 | 35900 | 35950 | 35950 | 35900 | 50 |
| 608 | 20231205 | 101400 | 1103251350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 609 | 20231205 | 101300 | 1103251350 | 35900 | 35900 | 35900 | 35900 | 0 |
| 610 | 20231205 | 101200 | 1103251350 | 35900 | 35900 | 35900 | 35900 | 600 |
| 611 | 20231205 | 101100 | 1081711350 | 35900 | 36000 | 36000 | 35900 | 102 |
| 612 | 20231205 | 101000 | 1078045850 | 35950 | 36000 | 36000 | 35950 | 73 |
| 613 | 20231205 | 100900 | 1075418650 | 36000 | 35950 | 36000 | 35900 | 202 |
| 614 | 20231205 | 100800 | 1068156800 | 36000 | 36000 | 36000 | 36000 | 76 |
| 615 | 20231205 | 100700 | 1065420800 | 36050 | 36000 | 36050 | 36000 | 117 |
| 616 | 20231205 | 100600 | 1061207850 | 35950 | 35950 | 35950 | 35950 | 5 |
| 617 | 20231205 | 100500 | 1061028100 | 36000 | 36000 | 36000 | 36000 | 3 |
| 618 | 20231205 | 100400 | 1060920100 | 35900 | 35900 | 35900 | 35900 | 0 |
| 619 | 20231205 | 100300 | 1060920100 | 35900 | 36000 | 36000 | 35900 | 9 |
| 620 | 20231205 | 100200 | 1060596700 | 36000 | 36000 | 36050 | 36000 | 46 |
| 621 | 20231205 | 100100 | 1058940200 | 36050 | 36050 | 36050 | 36050 | 4 |
| 622 | 20231205 | 100000 | 1058796000 | 35900 | 35900 | 36000 | 35800 | 880 |
| 623 | 20231205 | 095900 | 1027214700 | 35900 | 35800 | 35900 | 35750 | 1122 |
| 624 | 20231205 | 095800 | 987040150 | 35800 | 35850 | 35850 | 35800 | 972 |
| 625 | 20231205 | 095700 | 952212500 | 36000 | 36000 | 36000 | 36000 | 2 |
| 626 | 20231205 | 095600 | 952140500 | 36000 | 35950 | 36000 | 35850 | 1166 |
| 627 | 20231205 | 095500 | 910311950 | 36000 | 36000 | 36000 | 36000 | 43 |
| 628 | 20231205 | 095400 | 908763950 | 36050 | 36050 | 36050 | 36050 | 0 |
| 629 | 20231205 | 095300 | 908763950 | 36050 | 35900 | 36050 | 35900 | 525 |
| 630 | 20231205 | 095200 | 889916100 | 35950 | 36000 | 36000 | 35950 | 364 |
| 631 | 20231205 | 095100 | 876818900 | 36050 | 36050 | 36050 | 36050 | 6 |
| 632 | 20231205 | 095000 | 876602600 | 36050 | 36050 | 36050 | 36000 | 229 |
| 633 | 20231205 | 094900 | 868347650 | 36050 | 36050 | 36050 | 36050 | 0 |
| 634 | 20231205 | 094800 | 868347650 | 36050 | 36050 | 36050 | 36050 | 0 |
| 635 | 20231205 | 094700 | 868347650 | 36050 | 36000 | 36050 | 36000 | 131 |
| 636 | 20231205 | 094600 | 863631100 | 36100 | 36050 | 36100 | 36050 | 108 |
| 637 | 20231205 | 094500 | 859732950 | 36000 | 36000 | 36000 | 36000 | 595 |
| 638 | 20231205 | 094400 | 838312950 | 35950 | 35950 | 35950 | 35950 | 103 |
| 639 | 20231205 | 094300 | 834610100 | 35950 | 35950 | 35950 | 35950 | 72 |
| 640 | 20231205 | 094200 | 832021700 | 35850 | 35900 | 35900 | 35850 | 100 |
| 641 | 20231205 | 094100 | 828436650 | 35850 | 35850 | 35950 | 35850 | 11 |
| 642 | 20231205 | 094000 | 828042100 | 35850 | 35950 | 35950 | 35850 | 51 |
| 643 | 20231205 | 093900 | 826213600 | 36000 | 35900 | 36000 | 35900 | 116 |
| 644 | 20231205 | 093800 | 822044100 | 35900 | 35950 | 35950 | 35900 | 88 |
| 645 | 20231205 | 093700 | 818882600 | 35950 | 35950 | 35950 | 35900 | 298 |
| 646 | 20231205 | 093600 | 808183950 | 35900 | 35900 | 35900 | 35900 | 329 |
| 647 | 20231205 | 093500 | 796372850 | 35900 | 35900 | 35900 | 35850 | 204 |
| 648 | 20231205 | 093400 | 789052700 | 35900 | 35850 | 35900 | 35850 | 159 |
| 649 | 20231205 | 093300 | 783352450 | 35850 | 35800 | 35850 | 35800 | 129 |
| 650 | 20231205 | 093200 | 778733750 | 35850 | 35850 | 35850 | 35800 | 361 |
| 651 | 20231205 | 093100 | 765795900 | 35850 | 35850 | 36000 | 35800 | 397 |
| 652 | 20231205 | 093000 | 751563400 | 35800 | 35850 | 35850 | 35800 | 740 |
| 653 | 20231205 | 092900 | 725068900 | 35850 | 35850 | 35850 | 35850 | 592 |
| 654 | 20231205 | 092800 | 703845700 | 35850 | 35900 | 35900 | 35850 | 3375 |
| 655 | 20231205 | 092700 | 582698250 | 35950 | 35950 | 35950 | 35900 | 512 |
| 656 | 20231205 | 092600 | 564303750 | 35950 | 36050 | 36050 | 35950 | 3272 |
| 657 | 20231205 | 092500 | 446514950 | 36050 | 36100 | 36100 | 36050 | 559 |
| 658 | 20231205 | 092400 | 426352750 | 36100 | 36100 | 36100 | 36100 | 392 |
| 659 | 20231205 | 092300 | 412201550 | 36100 | 36100 | 36100 | 36100 | 40 |
| 660 | 20231205 | 092200 | 410757550 | 36100 | 36100 | 36100 | 36100 | 56 |
| 661 | 20231205 | 092100 | 408735950 | 36100 | 36100 | 36100 | 36100 | 151 |
| 662 | 20231205 | 092000 | 403284850 | 36100 | 36050 | 36100 | 36050 | 400 |
| 663 | 20231205 | 091900 | 388850850 | 36050 | 36100 | 36100 | 36050 | 268 |
| 664 | 20231205 | 091800 | 379177550 | 36150 | 36100 | 36150 | 36100 | 257 |
| 665 | 20231205 | 091700 | 369894000 | 36100 | 36050 | 36200 | 36050 | 608 |
| 666 | 20231205 | 091600 | 347914550 | 36050 | 36050 | 36050 | 36050 | 218 |
| 667 | 20231205 | 091500 | 340055650 | 36050 | 35950 | 36200 | 35950 | 623 |
| 668 | 20231205 | 091400 | 317643250 | 35950 | 36000 | 36000 | 35950 | 475 |
| 669 | 20231205 | 091300 | 300553100 | 35950 | 36000 | 36000 | 35950 | 468 |
| 670 | 20231205 | 091200 | 283706600 | 36050 | 36100 | 36100 | 36050 | 153 |
| 671 | 20231205 | 091100 | 278188450 | 36100 | 36100 | 36100 | 36050 | 587 |
| 672 | 20231205 | 091000 | 257007400 | 36100 | 36200 | 36200 | 36050 | 253 |
| 673 | 20231205 | 090900 | 247881300 | 36100 | 36200 | 36250 | 36100 | 353 |
| 674 | 20231205 | 090800 | 235107550 | 36200 | 36200 | 36200 | 36150 | 369 |
| 675 | 20231205 | 090700 | 221751800 | 36200 | 36200 | 36200 | 36200 | 411 |
| 676 | 20231205 | 090600 | 206873600 | 36150 | 36100 | 36150 | 36000 | 1661 |
| 677 | 20231205 | 090500 | 146991000 | 36150 | 36200 | 36200 | 36150 | 104 |
| 678 | 20231205 | 090400 | 143228950 | 36200 | 35950 | 36200 | 35950 | 526 |
| 679 | 20231205 | 090300 | 124315750 | 35950 | 35900 | 35950 | 35800 | 1415 |
| 680 | 20231205 | 090200 | 73597850 | 35950 | 36000 | 36000 | 35950 | 196 |
| 681 | 20231205 | 090100 | 66542500 | 35900 | 36250 | 36250 | 35900 | 1520 |
| 682 | 20231205 | 090000 | 11923750 | 36250 | 35900 | 36250 | 35900 | 331 |