35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 195300 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 3433 |
| 3 | 20231211 | 195200 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 4 | 20231211 | 195100 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 5 | 20231211 | 195000 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 6 | 20231211 | 194900 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 7 | 20231211 | 194800 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 8 | 20231211 | 194700 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 9 | 20231211 | 194600 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 10 | 20231211 | 194500 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 11 | 20231211 | 194400 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 12 | 20231211 | 194300 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 13 | 20231211 | 194200 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 14 | 20231211 | 194100 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 15 | 20231211 | 194000 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 16 | 20231211 | 193900 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 17 | 20231211 | 193800 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 18 | 20231211 | 193700 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 19 | 20231211 | 193600 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 20 | 20231211 | 193500 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 21 | 20231211 | 193400 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 22 | 20231211 | 193300 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 23 | 20231211 | 193200 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 24 | 20231211 | 193100 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 25 | 20231211 | 193000 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 26 | 20231211 | 192900 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 27 | 20231211 | 192800 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 28 | 20231211 | 192700 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 29 | 20231211 | 192600 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 30 | 20231211 | 192500 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 31 | 20231211 | 192400 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 32 | 20231211 | 192300 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 3433 |
| 33 | 20231211 | 192200 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 34 | 20231211 | 192100 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 35 | 20231211 | 192000 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 36 | 20231211 | 191900 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 37 | 20231211 | 191800 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 38 | 20231211 | 191700 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 39 | 20231211 | 191600 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 40 | 20231211 | 191500 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 41 | 20231211 | 191400 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 42 | 20231211 | 191300 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 43 | 20231211 | 191200 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 44 | 20231211 | 191100 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 45 | 20231211 | 191000 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 46 | 20231211 | 190900 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 47 | 20231211 | 190800 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 48 | 20231211 | 190700 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 49 | 20231211 | 190600 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 50 | 20231211 | 190500 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 51 | 20231211 | 190400 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 52 | 20231211 | 190300 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 53 | 20231211 | 190200 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 54 | 20231211 | 190100 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 55 | 20231211 | 190000 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 56 | 20231211 | 185900 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 57 | 20231211 | 185800 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 58 | 20231211 | 185700 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 59 | 20231211 | 185600 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 60 | 20231211 | 185500 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 61 | 20231211 | 185400 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 62 | 20231211 | 185300 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 3433 |
| 63 | 20231211 | 185200 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 64 | 20231211 | 185100 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 65 | 20231211 | 185000 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 66 | 20231211 | 184900 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 67 | 20231211 | 184800 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 68 | 20231211 | 184700 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 69 | 20231211 | 184600 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 70 | 20231211 | 184500 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 71 | 20231211 | 184400 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 72 | 20231211 | 184300 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 73 | 20231211 | 184200 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 74 | 20231211 | 184100 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 75 | 20231211 | 184000 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 76 | 20231211 | 183900 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 77 | 20231211 | 183800 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 78 | 20231211 | 183700 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 79 | 20231211 | 183600 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 80 | 20231211 | 183500 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 81 | 20231211 | 183400 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 82 | 20231211 | 183300 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 83 | 20231211 | 183200 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 84 | 20231211 | 183100 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 85 | 20231211 | 183000 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 86 | 20231211 | 182900 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 87 | 20231211 | 182800 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 88 | 20231211 | 182700 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 89 | 20231211 | 182600 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 90 | 20231211 | 182500 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 91 | 20231211 | 182400 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 92 | 20231211 | 182300 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 3433 |
| 93 | 20231211 | 182200 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 94 | 20231211 | 182100 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 95 | 20231211 | 182000 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 96 | 20231211 | 181900 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 97 | 20231211 | 181800 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 98 | 20231211 | 181700 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 99 | 20231211 | 181600 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 100 | 20231211 | 181500 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 101 | 20231211 | 181400 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 102 | 20231211 | 181300 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 103 | 20231211 | 181200 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 104 | 20231211 | 181100 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 105 | 20231211 | 181000 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 106 | 20231211 | 180900 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 107 | 20231211 | 180800 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 108 | 20231211 | 180700 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 109 | 20231211 | 180600 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 110 | 20231211 | 180500 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 111 | 20231211 | 180400 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 112 | 20231211 | 180300 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 113 | 20231211 | 180200 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 114 | 20231211 | 180100 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 115 | 20231211 | 180000 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 116 | 20231211 | 175900 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 117 | 20231211 | 175800 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 118 | 20231211 | 175700 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 119 | 20231211 | 175600 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 120 | 20231211 | 175500 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 121 | 20231211 | 175400 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 122 | 20231211 | 175300 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 3433 |
| 123 | 20231211 | 175200 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 124 | 20231211 | 175100 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 125 | 20231211 | 175000 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 126 | 20231211 | 174900 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 127 | 20231211 | 174800 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 128 | 20231211 | 174700 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 129 | 20231211 | 174600 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 130 | 20231211 | 174500 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 131 | 20231211 | 174400 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 132 | 20231211 | 174300 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 133 | 20231211 | 174200 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 134 | 20231211 | 174100 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 135 | 20231211 | 174000 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 136 | 20231211 | 173900 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 137 | 20231211 | 173800 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 138 | 20231211 | 173700 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 139 | 20231211 | 173600 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 140 | 20231211 | 173500 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 141 | 20231211 | 173400 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 142 | 20231211 | 173300 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 143 | 20231211 | 173200 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 144 | 20231211 | 173100 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 145 | 20231211 | 173000 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 146 | 20231211 | 172900 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 147 | 20231211 | 172800 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 148 | 20231211 | 172700 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 149 | 20231211 | 172600 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 150 | 20231211 | 172500 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 151 | 20231211 | 172400 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 152 | 20231211 | 172300 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 3433 |
| 153 | 20231211 | 172200 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 154 | 20231211 | 172100 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 155 | 20231211 | 172000 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 156 | 20231211 | 171900 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 157 | 20231211 | 171800 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 158 | 20231211 | 171700 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 159 | 20231211 | 171600 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 160 | 20231211 | 171500 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 161 | 20231211 | 171400 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 162 | 20231211 | 171300 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 163 | 20231211 | 171200 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 164 | 20231211 | 171100 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 165 | 20231211 | 171000 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 166 | 20231211 | 170900 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 167 | 20231211 | 170800 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 168 | 20231211 | 170700 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 169 | 20231211 | 170600 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 170 | 20231211 | 170500 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 171 | 20231211 | 170400 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 172 | 20231211 | 170300 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 173 | 20231211 | 170200 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 174 | 20231211 | 170100 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 175 | 20231211 | 170000 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 176 | 20231211 | 165900 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 177 | 20231211 | 165800 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 178 | 20231211 | 165700 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 179 | 20231211 | 165600 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 180 | 20231211 | 165500 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 181 | 20231211 | 165400 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 182 | 20231211 | 165300 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 3433 |
| 183 | 20231211 | 165200 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 184 | 20231211 | 165100 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 185 | 20231211 | 165000 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 186 | 20231211 | 164900 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 187 | 20231211 | 164800 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 188 | 20231211 | 164700 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 189 | 20231211 | 164600 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 190 | 20231211 | 164500 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 191 | 20231211 | 164400 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 192 | 20231211 | 164300 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 193 | 20231211 | 164200 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 194 | 20231211 | 164100 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 195 | 20231211 | 164000 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 196 | 20231211 | 163900 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 197 | 20231211 | 163800 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 198 | 20231211 | 163700 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 199 | 20231211 | 163600 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 200 | 20231211 | 163500 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 201 | 20231211 | 163400 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 202 | 20231211 | 163300 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 203 | 20231211 | 163200 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 204 | 20231211 | 163100 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 205 | 20231211 | 163000 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 206 | 20231211 | 162900 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 207 | 20231211 | 162800 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 208 | 20231211 | 162700 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 209 | 20231211 | 162600 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 210 | 20231211 | 162500 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 211 | 20231211 | 162400 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 212 | 20231211 | 162300 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 3433 |
| 213 | 20231211 | 162200 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 214 | 20231211 | 162100 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 215 | 20231211 | 162000 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 216 | 20231211 | 161900 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 217 | 20231211 | 161800 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 218 | 20231211 | 161700 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 219 | 20231211 | 161600 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 220 | 20231211 | 161500 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 221 | 20231211 | 161400 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 222 | 20231211 | 161300 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 223 | 20231211 | 161200 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 224 | 20231211 | 161100 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 225 | 20231211 | 161000 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 226 | 20231211 | 160900 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 227 | 20231211 | 160800 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 228 | 20231211 | 160700 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 229 | 20231211 | 160600 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 230 | 20231211 | 160500 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 231 | 20231211 | 160400 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 232 | 20231211 | 160300 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 233 | 20231211 | 160200 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 234 | 20231211 | 160100 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 235 | 20231211 | 160000 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 236 | 20231211 | 155900 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 237 | 20231211 | 155800 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 238 | 20231211 | 155700 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 239 | 20231211 | 155600 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 240 | 20231211 | 155500 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 241 | 20231211 | 155400 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 242 | 20231211 | 155300 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 3433 |
| 243 | 20231211 | 155200 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 244 | 20231211 | 155100 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 245 | 20231211 | 155000 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 246 | 20231211 | 154900 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 247 | 20231211 | 154800 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 248 | 20231211 | 154700 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 249 | 20231211 | 154600 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 250 | 20231211 | 154500 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 251 | 20231211 | 154400 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 252 | 20231211 | 154300 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 253 | 20231211 | 154200 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 254 | 20231211 | 154100 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 255 | 20231211 | 154000 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 256 | 20231211 | 153900 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 257 | 20231211 | 153800 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 258 | 20231211 | 153700 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 259 | 20231211 | 153600 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 260 | 20231211 | 153500 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 261 | 20231211 | 153400 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 262 | 20231211 | 153300 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 263 | 20231211 | 153200 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 264 | 20231211 | 153100 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 265 | 20231211 | 153000 | 10253310350 | 39800 | 39800 | 39800 | 39800 | 3433 |
| 266 | 20231211 | 152900 | 10116676950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 267 | 20231211 | 152800 | 10116676950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 268 | 20231211 | 152700 | 10116676950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 269 | 20231211 | 152600 | 10116676950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 270 | 20231211 | 152500 | 10116676950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 271 | 20231211 | 152400 | 10116676950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 272 | 20231211 | 152300 | 10116676950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 273 | 20231211 | 152200 | 10116676950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 274 | 20231211 | 152100 | 10116676950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 275 | 20231211 | 152000 | 10116676950 | 39800 | 39800 | 39800 | 39800 | 0 |
| 276 | 20231211 | 151900 | 10116676950 | 39800 | 39750 | 39800 | 39750 | 1027 |
| 277 | 20231211 | 151800 | 10075846150 | 39800 | 39750 | 39800 | 39750 | 964 |
| 278 | 20231211 | 151700 | 10037511050 | 39800 | 39750 | 39800 | 39750 | 404 |
| 279 | 20231211 | 151600 | 10021446850 | 39800 | 39800 | 39800 | 39800 | 594 |
| 280 | 20231211 | 151500 | 9997805650 | 39800 | 39800 | 39800 | 39750 | 642 |
| 281 | 20231211 | 151400 | 9972272900 | 39800 | 39800 | 39800 | 39750 | 237 |
| 282 | 20231211 | 151300 | 9962846700 | 39800 | 39800 | 39850 | 39750 | 611 |
| 283 | 20231211 | 151200 | 9938529550 | 39850 | 39900 | 39900 | 39800 | 709 |
| 284 | 20231211 | 151100 | 9910277450 | 39900 | 39850 | 39900 | 39850 | 495 |
| 285 | 20231211 | 151000 | 9890545300 | 39850 | 39900 | 39900 | 39850 | 745 |
| 286 | 20231211 | 150900 | 9860850450 | 39900 | 39900 | 39900 | 39850 | 470 |
| 287 | 20231211 | 150800 | 9842107150 | 39850 | 39850 | 39900 | 39850 | 214 |
| 288 | 20231211 | 150700 | 9833573550 | 39900 | 39800 | 39900 | 39750 | 1211 |
| 289 | 20231211 | 150600 | 9785355950 | 39800 | 39800 | 39800 | 39750 | 382 |
| 290 | 20231211 | 150500 | 9770156000 | 39800 | 39800 | 39800 | 39750 | 650 |
| 291 | 20231211 | 150400 | 9744308900 | 39750 | 39800 | 39800 | 39750 | 325 |
| 292 | 20231211 | 150300 | 9731383900 | 39800 | 39800 | 39800 | 39750 | 270 |
| 293 | 20231211 | 150200 | 9720642750 | 39800 | 39750 | 39800 | 39750 | 410 |
| 294 | 20231211 | 150100 | 9704334950 | 39750 | 39850 | 39850 | 39750 | 659 |
| 295 | 20231211 | 150000 | 9678101550 | 39850 | 39800 | 39850 | 39800 | 762 |
| 296 | 20231211 | 145900 | 9647767900 | 39800 | 39800 | 39800 | 39750 | 424 |
| 297 | 20231211 | 145800 | 9630894350 | 39800 | 39800 | 39850 | 39750 | 517 |
| 298 | 20231211 | 145700 | 9610315550 | 39850 | 39800 | 39850 | 39800 | 476 |
| 299 | 20231211 | 145600 | 9591365150 | 39800 | 39850 | 39850 | 39800 | 1007 |
| 300 | 20231211 | 145500 | 9551284000 | 39900 | 39850 | 39900 | 39800 | 553 |
| 301 | 20231211 | 145400 | 9529244000 | 39850 | 39850 | 39900 | 39850 | 524 |
| 302 | 20231211 | 145300 | 9508356950 | 39850 | 39900 | 39900 | 39850 | 351 |
| 303 | 20231211 | 145200 | 9494362350 | 39900 | 39900 | 39900 | 39850 | 194 |
| 304 | 20231211 | 145100 | 9486631150 | 39900 | 39800 | 39900 | 39750 | 1817 |
| 305 | 20231211 | 145000 | 9414265100 | 39800 | 39800 | 39800 | 39750 | 398 |
| 306 | 20231211 | 144900 | 9398432850 | 39750 | 39750 | 39800 | 39750 | 182 |
| 307 | 20231211 | 144800 | 9391192450 | 39800 | 39800 | 39800 | 39750 | 331 |
| 308 | 20231211 | 144700 | 9378022550 | 39800 | 39850 | 39850 | 39800 | 448 |
| 309 | 20231211 | 144600 | 9360185200 | 39800 | 39800 | 39850 | 39800 | 809 |
| 310 | 20231211 | 144500 | 9327980350 | 39850 | 39800 | 39850 | 39800 | 234 |
| 311 | 20231211 | 144400 | 9318660900 | 39800 | 39800 | 39850 | 39800 | 639 |
| 312 | 20231211 | 144300 | 9293221500 | 39800 | 39900 | 39900 | 39800 | 530 |
| 313 | 20231211 | 144200 | 9272103000 | 39900 | 39850 | 39900 | 39850 | 349 |
| 314 | 20231211 | 144100 | 9258189400 | 39900 | 39800 | 39900 | 39800 | 330 |
| 315 | 20231211 | 144000 | 9245039000 | 39800 | 39800 | 39900 | 39800 | 272 |
| 316 | 20231211 | 143900 | 9234200150 | 39850 | 39900 | 39900 | 39800 | 349 |
| 317 | 20231211 | 143800 | 9220285950 | 39850 | 39800 | 39900 | 39800 | 363 |
| 318 | 20231211 | 143700 | 9205825450 | 39850 | 39850 | 39900 | 39800 | 362 |
| 319 | 20231211 | 143600 | 9191401850 | 39900 | 39850 | 39900 | 39850 | 193 |
| 320 | 20231211 | 143500 | 9183704950 | 39900 | 39800 | 39900 | 39800 | 511 |
| 321 | 20231211 | 143400 | 9163339400 | 39800 | 39900 | 39900 | 39800 | 481 |
| 322 | 20231211 | 143300 | 9144168700 | 39900 | 39900 | 39900 | 39850 | 14 |
| 323 | 20231211 | 143200 | 9143610200 | 39900 | 39900 | 39900 | 39850 | 500 |
| 324 | 20231211 | 143100 | 9123672150 | 39850 | 39850 | 39900 | 39850 | 304 |
| 325 | 20231211 | 143000 | 9111552350 | 39850 | 39900 | 39950 | 39850 | 271 |
| 326 | 20231211 | 142900 | 9100734650 | 39900 | 39900 | 39950 | 39900 | 272 |
| 327 | 20231211 | 142800 | 9089874650 | 39950 | 39900 | 39950 | 39900 | 274 |
| 328 | 20231211 | 142700 | 9078934950 | 39900 | 39950 | 39950 | 39900 | 437 |
| 329 | 20231211 | 142600 | 9061484000 | 39950 | 39900 | 39950 | 39900 | 366 |
| 330 | 20231211 | 142500 | 9046866650 | 39900 | 40000 | 40000 | 39900 | 213 |
| 331 | 20231211 | 142400 | 9038358800 | 40000 | 39950 | 40000 | 39900 | 1306 |
| 332 | 20231211 | 142300 | 8986189700 | 39950 | 39900 | 39950 | 39900 | 391 |
| 333 | 20231211 | 142200 | 8970572650 | 39900 | 39850 | 39950 | 39850 | 2356 |
| 334 | 20231211 | 142100 | 8876536300 | 39850 | 39900 | 39900 | 39850 | 359 |
| 335 | 20231211 | 142000 | 8862228450 | 39850 | 39850 | 39900 | 39800 | 514 |
| 336 | 20231211 | 141900 | 8841741650 | 39850 | 39900 | 39900 | 39850 | 379 |
| 337 | 20231211 | 141800 | 8826632900 | 39850 | 39850 | 39900 | 39850 | 271 |
| 338 | 20231211 | 141700 | 8815832250 | 39900 | 39850 | 39900 | 39850 | 984 |
| 339 | 20231211 | 141600 | 8776613950 | 39850 | 39850 | 39900 | 39850 | 411 |
| 340 | 20231211 | 141500 | 8760228400 | 39850 | 39900 | 39900 | 39850 | 347 |
| 341 | 20231211 | 141400 | 8746394800 | 39900 | 39850 | 39900 | 39850 | 307 |
| 342 | 20231211 | 141300 | 8734153650 | 39850 | 39850 | 39900 | 39850 | 380 |
| 343 | 20231211 | 141200 | 8719004800 | 39900 | 39900 | 39900 | 39850 | 266 |
| 344 | 20231211 | 141100 | 8708397550 | 39900 | 39900 | 39900 | 39850 | 469 |
| 345 | 20231211 | 141000 | 8689694050 | 39900 | 39900 | 39950 | 39900 | 245 |
| 346 | 20231211 | 140900 | 8679918150 | 39900 | 39950 | 39950 | 39900 | 331 |
| 347 | 20231211 | 140800 | 8666704150 | 39950 | 39900 | 39950 | 39850 | 671 |
| 348 | 20231211 | 140700 | 8639931950 | 39900 | 39850 | 39900 | 39850 | 344 |
| 349 | 20231211 | 140600 | 8626216150 | 39850 | 39900 | 39900 | 39850 | 234 |
| 350 | 20231211 | 140500 | 8616890800 | 39850 | 39900 | 39900 | 39850 | 404 |
| 351 | 20231211 | 140400 | 8600778300 | 39850 | 39850 | 39900 | 39850 | 376 |
| 352 | 20231211 | 140300 | 8585787900 | 39850 | 39900 | 39900 | 39850 | 273 |
| 353 | 20231211 | 140200 | 8574902100 | 39850 | 39900 | 39900 | 39850 | 306 |
| 354 | 20231211 | 140100 | 8562699450 | 39900 | 39900 | 39950 | 39900 | 385 |
| 355 | 20231211 | 140000 | 8547332550 | 39900 | 39900 | 39950 | 39850 | 321 |
| 356 | 20231211 | 135900 | 8534520100 | 39900 | 39900 | 39950 | 39900 | 641 |
| 357 | 20231211 | 135800 | 8508943900 | 39900 | 39850 | 39900 | 39850 | 610 |
| 358 | 20231211 | 135700 | 8484612500 | 39900 | 39850 | 39900 | 39850 | 628 |
| 359 | 20231211 | 135600 | 8459581000 | 39900 | 39900 | 39900 | 39850 | 238 |
| 360 | 20231211 | 135500 | 8450087450 | 39900 | 39900 | 39900 | 39850 | 399 |
| 361 | 20231211 | 135400 | 8434173800 | 39900 | 39900 | 39900 | 39850 | 210 |
| 362 | 20231211 | 135300 | 8425797300 | 39900 | 39900 | 39900 | 39850 | 212 |
| 363 | 20231211 | 135200 | 8417342100 | 39900 | 39850 | 39900 | 39850 | 500 |
| 364 | 20231211 | 135100 | 8397400850 | 39900 | 39950 | 39950 | 39850 | 134 |
| 365 | 20231211 | 135000 | 8392055550 | 39900 | 39950 | 39950 | 39900 | 533 |
| 366 | 20231211 | 134900 | 8370781150 | 39950 | 39950 | 39950 | 39900 | 332 |
| 367 | 20231211 | 134800 | 8357522800 | 39900 | 39900 | 39950 | 39900 | 393 |
| 368 | 20231211 | 134700 | 8341835250 | 39900 | 39950 | 39950 | 39900 | 121 |
| 369 | 20231211 | 134600 | 8337005900 | 39950 | 39900 | 39950 | 39900 | 401 |
| 370 | 20231211 | 134500 | 8320991950 | 39900 | 39900 | 39950 | 39900 | 826 |
| 371 | 20231211 | 134400 | 8288017250 | 39900 | 39950 | 39950 | 39900 | 296 |
| 372 | 20231211 | 134300 | 8276193800 | 39950 | 39900 | 39950 | 39900 | 310 |
| 373 | 20231211 | 134200 | 8263818700 | 39900 | 39900 | 39950 | 39900 | 348 |
| 374 | 20231211 | 134100 | 8249926600 | 39900 | 39950 | 39950 | 39900 | 331 |
| 375 | 20231211 | 134000 | 8236707300 | 39950 | 39850 | 39950 | 39850 | 789 |
| 376 | 20231211 | 133900 | 8205232800 | 39850 | 39850 | 39900 | 39850 | 278 |
| 377 | 20231211 | 133800 | 8194147450 | 39850 | 39900 | 39900 | 39850 | 374 |
| 378 | 20231211 | 133700 | 8179232650 | 39850 | 39900 | 39900 | 39850 | 548 |
| 379 | 20231211 | 133600 | 8157380700 | 39900 | 39900 | 39900 | 39850 | 157 |
| 380 | 20231211 | 133500 | 8151122400 | 39900 | 39850 | 39900 | 39800 | 1133 |
| 381 | 20231211 | 133400 | 8105936300 | 39800 | 39800 | 39800 | 39750 | 287 |
| 382 | 20231211 | 133300 | 8094515600 | 39850 | 39800 | 39850 | 39800 | 425 |
| 383 | 20231211 | 133200 | 8077586250 | 39800 | 39800 | 39850 | 39800 | 247 |
| 384 | 20231211 | 133100 | 8067753900 | 39800 | 39800 | 39850 | 39800 | 315 |
| 385 | 20231211 | 133000 | 8055211400 | 39800 | 39800 | 39850 | 39800 | 442 |
| 386 | 20231211 | 132900 | 8037612950 | 39850 | 39900 | 39900 | 39800 | 656 |
| 387 | 20231211 | 132800 | 8011451350 | 39850 | 39900 | 39900 | 39800 | 266 |
| 388 | 20231211 | 132700 | 8000852200 | 39900 | 39900 | 39900 | 39850 | 315 |
| 389 | 20231211 | 132600 | 7988293950 | 39900 | 39850 | 39900 | 39850 | 434 |
| 390 | 20231211 | 132500 | 7970997700 | 39900 | 39850 | 39900 | 39850 | 1020 |
| 391 | 20231211 | 132400 | 7930346450 | 39800 | 39800 | 39850 | 39800 | 285 |
| 392 | 20231211 | 132300 | 7918995900 | 39800 | 39800 | 39850 | 39800 | 336 |
| 393 | 20231211 | 132200 | 7905616000 | 39800 | 39850 | 39850 | 39800 | 555 |
| 394 | 20231211 | 132100 | 7883510450 | 39850 | 39800 | 39850 | 39800 | 193 |
| 395 | 20231211 | 132000 | 7875827650 | 39850 | 39800 | 39850 | 39800 | 403 |
| 396 | 20231211 | 131900 | 7859780800 | 39850 | 39800 | 39850 | 39800 | 407 |
| 397 | 20231211 | 131800 | 7843570350 | 39850 | 39800 | 39850 | 39800 | 244 |
| 398 | 20231211 | 131700 | 7833853500 | 39800 | 39900 | 39900 | 39800 | 1017 |
| 399 | 20231211 | 131600 | 7793359050 | 39850 | 39900 | 39900 | 39850 | 486 |
| 400 | 20231211 | 131500 | 7773977400 | 39900 | 39900 | 39900 | 39800 | 616 |
| 401 | 20231211 | 131400 | 7749418300 | 39900 | 39800 | 39900 | 39800 | 1459 |
| 402 | 20231211 | 131300 | 7691280200 | 39800 | 39750 | 39800 | 39750 | 826 |
| 403 | 20231211 | 131200 | 7658412500 | 39750 | 39800 | 39800 | 39750 | 664 |
| 404 | 20231211 | 131100 | 7631991800 | 39800 | 39800 | 39850 | 39800 | 707 |
| 405 | 20231211 | 131000 | 7603847200 | 39750 | 39800 | 39800 | 39750 | 950 |
| 406 | 20231211 | 130900 | 7566054850 | 39800 | 39800 | 39800 | 39750 | 313 |
| 407 | 20231211 | 130800 | 7553607950 | 39800 | 39700 | 39800 | 39700 | 514 |
| 408 | 20231211 | 130700 | 7533168800 | 39700 | 39650 | 39700 | 39650 | 645 |
| 409 | 20231211 | 130600 | 7507571500 | 39650 | 39700 | 39750 | 39650 | 349 |
| 410 | 20231211 | 130500 | 7493711150 | 39750 | 39750 | 39750 | 39700 | 56 |
| 411 | 20231211 | 130400 | 7491485550 | 39700 | 39750 | 39750 | 39700 | 403 |
| 412 | 20231211 | 130300 | 7475474000 | 39750 | 39700 | 39750 | 39700 | 353 |
| 413 | 20231211 | 130200 | 7461452750 | 39700 | 39750 | 39750 | 39700 | 354 |
| 414 | 20231211 | 130100 | 7447396900 | 39750 | 39750 | 39750 | 39700 | 271 |
| 415 | 20231211 | 130000 | 7436628000 | 39750 | 39750 | 39750 | 39700 | 322 |
| 416 | 20231211 | 125900 | 7423837200 | 39750 | 39650 | 39750 | 39650 | 584 |
| 417 | 20231211 | 125800 | 7400651250 | 39650 | 39650 | 39700 | 39650 | 138 |
| 418 | 20231211 | 125700 | 7395177900 | 39650 | 39700 | 39700 | 39650 | 322 |
| 419 | 20231211 | 125600 | 7382404350 | 39650 | 39700 | 39700 | 39650 | 476 |
| 420 | 20231211 | 125500 | 7363517350 | 39700 | 39700 | 39750 | 39700 | 478 |
| 421 | 20231211 | 125400 | 7344530200 | 39750 | 39750 | 39750 | 39700 | 307 |
| 422 | 20231211 | 125300 | 7332340250 | 39750 | 39700 | 39750 | 39700 | 267 |
| 423 | 20231211 | 125200 | 7321733550 | 39700 | 39700 | 39750 | 39700 | 510 |
| 424 | 20231211 | 125100 | 7301473700 | 39750 | 39700 | 39750 | 39700 | 240 |
| 425 | 20231211 | 125000 | 7291938550 | 39700 | 39750 | 39750 | 39700 | 157 |
| 426 | 20231211 | 124900 | 7285700250 | 39750 | 39750 | 39750 | 39700 | 204 |
| 427 | 20231211 | 124800 | 7277593950 | 39750 | 39700 | 39750 | 39650 | 410 |
| 428 | 20231211 | 124700 | 7261323950 | 39700 | 39700 | 39700 | 39650 | 302 |
| 429 | 20231211 | 124600 | 7249337750 | 39700 | 39700 | 39750 | 39600 | 487 |
| 430 | 20231211 | 124500 | 7230029650 | 39750 | 39700 | 39750 | 39650 | 777 |
| 431 | 20231211 | 124400 | 7199184200 | 39700 | 39750 | 39800 | 39700 | 345 |
| 432 | 20231211 | 124300 | 7185464150 | 39750 | 39800 | 39800 | 39750 | 165 |
| 433 | 20231211 | 124200 | 7178904900 | 39800 | 39800 | 39800 | 39750 | 492 |
| 434 | 20231211 | 124100 | 7159335400 | 39800 | 39750 | 39800 | 39750 | 249 |
| 435 | 20231211 | 124000 | 7149431600 | 39800 | 39800 | 39800 | 39750 | 261 |
| 436 | 20231211 | 123900 | 7139046750 | 39800 | 39750 | 39800 | 39750 | 398 |
| 437 | 20231211 | 123800 | 7123216400 | 39800 | 39750 | 39800 | 39750 | 266 |
| 438 | 20231211 | 123700 | 7112636000 | 39750 | 39800 | 39800 | 39750 | 236 |
| 439 | 20231211 | 123600 | 7103248200 | 39800 | 39700 | 39800 | 39700 | 747 |
| 440 | 20231211 | 123500 | 7073554350 | 39750 | 39750 | 39750 | 39700 | 189 |
| 441 | 20231211 | 123400 | 7066044850 | 39750 | 39750 | 39800 | 39750 | 365 |
| 442 | 20231211 | 123300 | 7051530550 | 39800 | 39750 | 39800 | 39700 | 857 |
| 443 | 20231211 | 123200 | 7017469300 | 39750 | 39800 | 39800 | 39750 | 510 |
| 444 | 20231211 | 123100 | 6997183800 | 39800 | 39800 | 39800 | 39750 | 236 |
| 445 | 20231211 | 123000 | 6987801200 | 39800 | 39750 | 39800 | 39750 | 259 |
| 446 | 20231211 | 122900 | 6977494450 | 39750 | 39750 | 39800 | 39750 | 199 |
| 447 | 20231211 | 122800 | 6969583900 | 39750 | 39800 | 39800 | 39750 | 256 |
| 448 | 20231211 | 122700 | 6959401150 | 39800 | 39750 | 39800 | 39700 | 1001 |
| 449 | 20231211 | 122600 | 6919611350 | 39800 | 39800 | 39850 | 39800 | 564 |
| 450 | 20231211 | 122500 | 6897157250 | 39800 | 39850 | 39900 | 39800 | 611 |
| 451 | 20231211 | 122400 | 6872804800 | 39900 | 39900 | 39900 | 39850 | 390 |
| 452 | 20231211 | 122300 | 6857255650 | 39900 | 39900 | 39900 | 39850 | 345 |
| 453 | 20231211 | 122200 | 6843498950 | 39850 | 39800 | 39900 | 39800 | 196 |
| 454 | 20231211 | 122100 | 6835685200 | 39800 | 39800 | 39850 | 39800 | 980 |
| 455 | 20231211 | 122000 | 6796648250 | 39800 | 39750 | 39800 | 39750 | 79 |
| 456 | 20231211 | 121900 | 6793507850 | 39750 | 39800 | 39800 | 39700 | 585 |
| 457 | 20231211 | 121800 | 6770274150 | 39750 | 39700 | 39800 | 39700 | 326 |
| 458 | 20231211 | 121700 | 6757318400 | 39700 | 39650 | 39750 | 39650 | 409 |
| 459 | 20231211 | 121600 | 6741081250 | 39650 | 39700 | 39700 | 39650 | 60 |
| 460 | 20231211 | 121500 | 6738702150 | 39700 | 39650 | 39700 | 39650 | 389 |
| 461 | 20231211 | 121400 | 6723264550 | 39650 | 39600 | 39650 | 39600 | 399 |
| 462 | 20231211 | 121300 | 6707448800 | 39600 | 39700 | 39700 | 39600 | 740 |
| 463 | 20231211 | 121200 | 6678125900 | 39650 | 39700 | 39700 | 39650 | 384 |
| 464 | 20231211 | 121100 | 6662893850 | 39650 | 39650 | 39700 | 39600 | 458 |
| 465 | 20231211 | 121000 | 6644739200 | 39650 | 39700 | 39700 | 39650 | 539 |
| 466 | 20231211 | 120900 | 6623360900 | 39700 | 39650 | 39700 | 39650 | 466 |
| 467 | 20231211 | 120800 | 6604871950 | 39650 | 39650 | 39700 | 39650 | 996 |
| 468 | 20231211 | 120700 | 6565379300 | 39650 | 39750 | 39750 | 39650 | 948 |
| 469 | 20231211 | 120600 | 6527737200 | 39750 | 39750 | 39750 | 39700 | 254 |
| 470 | 20231211 | 120500 | 6517641100 | 39750 | 39700 | 39750 | 39700 | 109 |
| 471 | 20231211 | 120400 | 6513312200 | 39700 | 39700 | 39700 | 39650 | 461 |
| 472 | 20231211 | 120300 | 6495011000 | 39700 | 39700 | 39700 | 39650 | 677 |
| 473 | 20231211 | 120200 | 6468142900 | 39700 | 39750 | 39750 | 39700 | 2068 |
| 474 | 20231211 | 120100 | 6386000250 | 39800 | 39850 | 39850 | 39750 | 366 |
| 475 | 20231211 | 120000 | 6371431750 | 39850 | 39850 | 39850 | 39750 | 457 |
| 476 | 20231211 | 115900 | 6353233400 | 39850 | 39800 | 39850 | 39800 | 1042 |
| 477 | 20231211 | 115800 | 6311754800 | 39850 | 39800 | 39850 | 39800 | 390 |
| 478 | 20231211 | 115700 | 6296225800 | 39850 | 39850 | 39850 | 39800 | 179 |
| 479 | 20231211 | 115600 | 6289094550 | 39850 | 39800 | 39850 | 39800 | 146 |
| 480 | 20231211 | 115500 | 6283276900 | 39800 | 39750 | 39800 | 39750 | 502 |
| 481 | 20231211 | 115400 | 6263305200 | 39800 | 39850 | 39850 | 39750 | 524 |
| 482 | 20231211 | 115300 | 6242440350 | 39800 | 39900 | 39900 | 39800 | 2288 |
| 483 | 20231211 | 115200 | 6151279850 | 39900 | 39900 | 39900 | 39850 | 226 |
| 484 | 20231211 | 115100 | 6142262500 | 39850 | 39850 | 39900 | 39850 | 839 |
| 485 | 20231211 | 115000 | 6108822700 | 39800 | 39850 | 39850 | 39800 | 242 |
| 486 | 20231211 | 114900 | 6099185600 | 39800 | 39850 | 39850 | 39800 | 151 |
| 487 | 20231211 | 114800 | 6093174450 | 39800 | 39750 | 39800 | 39750 | 1714 |
| 488 | 20231211 | 114700 | 6024966700 | 39650 | 39700 | 39750 | 39650 | 647 |
| 489 | 20231211 | 114600 | 5999278700 | 39700 | 39700 | 39750 | 39700 | 685 |
| 490 | 20231211 | 114500 | 5972070550 | 39750 | 39750 | 39750 | 39700 | 947 |
| 491 | 20231211 | 114400 | 5934460950 | 39750 | 39800 | 39800 | 39650 | 1573 |
| 492 | 20231211 | 114300 | 5872028500 | 39800 | 39700 | 39800 | 39700 | 337 |
| 493 | 20231211 | 114200 | 5858641800 | 39750 | 39700 | 39750 | 39700 | 141 |
| 494 | 20231211 | 114100 | 5853041800 | 39750 | 39700 | 39750 | 39700 | 321 |
| 495 | 20231211 | 114000 | 5840287550 | 39700 | 39750 | 39750 | 39700 | 653 |
| 496 | 20231211 | 113900 | 5814362000 | 39750 | 39750 | 39750 | 39700 | 302 |
| 497 | 20231211 | 113800 | 5802366850 | 39750 | 39700 | 39750 | 39700 | 358 |
| 498 | 20231211 | 113700 | 5788142950 | 39750 | 39700 | 39750 | 39700 | 205 |
| 499 | 20231211 | 113600 | 5779999000 | 39750 | 39750 | 39750 | 39750 | 209 |
| 500 | 20231211 | 113500 | 5771691250 | 39700 | 39750 | 39750 | 39700 | 857 |
| 501 | 20231211 | 113400 | 5737661050 | 39700 | 39750 | 39750 | 39700 | 209 |
| 502 | 20231211 | 113300 | 5729359900 | 39800 | 39800 | 39800 | 39750 | 614 |
| 503 | 20231211 | 113200 | 5704946650 | 39800 | 39700 | 39800 | 39700 | 555 |
| 504 | 20231211 | 113100 | 5682879300 | 39750 | 39750 | 39800 | 39700 | 279 |
| 505 | 20231211 | 113000 | 5671792000 | 39750 | 39800 | 39800 | 39750 | 153 |
| 506 | 20231211 | 112900 | 5665704950 | 39800 | 39700 | 39800 | 39700 | 332 |
| 507 | 20231211 | 112800 | 5652512650 | 39750 | 39750 | 39750 | 39700 | 214 |
| 508 | 20231211 | 112700 | 5644009500 | 39700 | 39750 | 39750 | 39700 | 110 |
| 509 | 20231211 | 112600 | 5639641900 | 39750 | 39700 | 39750 | 39700 | 338 |
| 510 | 20231211 | 112500 | 5626208450 | 39700 | 39650 | 39700 | 39650 | 859 |
| 511 | 20231211 | 112400 | 5592115150 | 39650 | 39650 | 39700 | 39650 | 194 |
| 512 | 20231211 | 112300 | 5584416200 | 39650 | 39700 | 39700 | 39650 | 206 |
| 513 | 20231211 | 112200 | 5576248000 | 39700 | 39650 | 39700 | 39650 | 302 |
| 514 | 20231211 | 112100 | 5564266900 | 39700 | 39650 | 39700 | 39650 | 259 |
| 515 | 20231211 | 112000 | 5553991900 | 39700 | 39650 | 39700 | 39650 | 396 |
| 516 | 20231211 | 111900 | 5538276800 | 39650 | 39700 | 39700 | 39650 | 354 |
| 517 | 20231211 | 111800 | 5524233850 | 39700 | 39650 | 39700 | 39650 | 223 |
| 518 | 20231211 | 111700 | 5515386300 | 39700 | 39650 | 39700 | 39600 | 328 |
| 519 | 20231211 | 111600 | 5502380200 | 39650 | 39700 | 39700 | 39650 | 329 |
| 520 | 20231211 | 111500 | 5489329850 | 39700 | 39650 | 39700 | 39650 | 79 |
| 521 | 20231211 | 111400 | 5486196100 | 39700 | 39650 | 39700 | 39600 | 400 |
| 522 | 20231211 | 111300 | 5470341050 | 39650 | 39650 | 39650 | 39600 | 419 |
| 523 | 20231211 | 111200 | 5453738000 | 39650 | 39750 | 39750 | 39650 | 430 |
| 524 | 20231211 | 111100 | 5436660800 | 39750 | 39700 | 39750 | 39700 | 299 |
| 525 | 20231211 | 111000 | 5424785750 | 39750 | 39700 | 39750 | 39700 | 163 |
| 526 | 20231211 | 110900 | 5418307450 | 39750 | 39700 | 39750 | 39650 | 447 |
| 527 | 20231211 | 110800 | 5400563100 | 39700 | 39650 | 39700 | 39650 | 287 |
| 528 | 20231211 | 110700 | 5389182150 | 39650 | 39700 | 39700 | 39600 | 562 |
| 529 | 20231211 | 110600 | 5366900400 | 39700 | 39650 | 39700 | 39650 | 139 |
| 530 | 20231211 | 110500 | 5361382250 | 39700 | 39650 | 39700 | 39600 | 503 |
| 531 | 20231211 | 110400 | 5341436400 | 39700 | 39650 | 39750 | 39600 | 1131 |
| 532 | 20231211 | 110300 | 5296576350 | 39650 | 39750 | 39750 | 39650 | 530 |
| 533 | 20231211 | 110200 | 5275539000 | 39750 | 39850 | 39850 | 39750 | 698 |
| 534 | 20231211 | 110100 | 5247780950 | 39850 | 39750 | 39850 | 39750 | 723 |
| 535 | 20231211 | 110000 | 5219004050 | 39800 | 39800 | 39800 | 39750 | 39 |
| 536 | 20231211 | 105900 | 5217453350 | 39800 | 39550 | 39800 | 39550 | 361 |
| 537 | 20231211 | 105800 | 5203115900 | 39650 | 39750 | 39800 | 39550 | 916 |
| 538 | 20231211 | 105700 | 5166760450 | 39750 | 39850 | 39850 | 39750 | 677 |
| 539 | 20231211 | 105600 | 5139809800 | 39850 | 39850 | 39850 | 39800 | 766 |
| 540 | 20231211 | 105500 | 5109289750 | 39800 | 39800 | 39850 | 39750 | 207 |
| 541 | 20231211 | 105400 | 5101050700 | 39800 | 39750 | 39800 | 39750 | 218 |
| 542 | 20231211 | 105300 | 5092383750 | 39700 | 39600 | 39750 | 39600 | 124 |
| 543 | 20231211 | 105200 | 5087463700 | 39550 | 39700 | 39750 | 39550 | 1074 |
| 544 | 20231211 | 105100 | 5044856350 | 39650 | 39750 | 39800 | 39650 | 630 |
| 545 | 20231211 | 105000 | 5019832600 | 39800 | 39800 | 39850 | 39700 | 994 |
| 546 | 20231211 | 104900 | 4980276650 | 39800 | 39850 | 39850 | 39700 | 1077 |
| 547 | 20231211 | 104800 | 4937481050 | 39850 | 39850 | 39900 | 39800 | 364 |
| 548 | 20231211 | 104700 | 4922983550 | 39850 | 39800 | 39850 | 39800 | 607 |
| 549 | 20231211 | 104600 | 4898806450 | 39850 | 39850 | 39900 | 39850 | 737 |
| 550 | 20231211 | 104500 | 4869435550 | 39850 | 39800 | 39850 | 39800 | 303 |
| 551 | 20231211 | 104400 | 4857365000 | 39850 | 39850 | 39850 | 39800 | 468 |
| 552 | 20231211 | 104300 | 4838715700 | 39800 | 39750 | 39850 | 39750 | 728 |
| 553 | 20231211 | 104200 | 4809735000 | 39750 | 39800 | 39800 | 39700 | 472 |
| 554 | 20231211 | 104100 | 4790955750 | 39800 | 39750 | 39800 | 39750 | 352 |
| 555 | 20231211 | 104000 | 4776961500 | 39750 | 39800 | 39800 | 39750 | 1010 |
| 556 | 20231211 | 103900 | 4736786950 | 39800 | 39800 | 39850 | 39800 | 278 |
| 557 | 20231211 | 103800 | 4725711400 | 39850 | 39750 | 39850 | 39750 | 626 |
| 558 | 20231211 | 103700 | 4700793650 | 39800 | 39700 | 39800 | 39700 | 323 |
| 559 | 20231211 | 103600 | 4687951000 | 39700 | 39700 | 39750 | 39700 | 723 |
| 560 | 20231211 | 103500 | 4659225850 | 39700 | 39700 | 39700 | 39700 | 276 |
| 561 | 20231211 | 103400 | 4648268650 | 39700 | 39650 | 39700 | 39650 | 373 |
| 562 | 20231211 | 103300 | 4633470950 | 39650 | 39650 | 39650 | 39600 | 90 |
| 563 | 20231211 | 103200 | 4629903150 | 39650 | 39550 | 39650 | 39550 | 838 |
| 564 | 20231211 | 103100 | 4596714300 | 39550 | 39550 | 39550 | 39550 | 309 |
| 565 | 20231211 | 103000 | 4584493350 | 39550 | 39550 | 39600 | 39500 | 514 |
| 566 | 20231211 | 102900 | 4564166850 | 39550 | 39550 | 39550 | 39500 | 433 |
| 567 | 20231211 | 102800 | 4547049950 | 39500 | 39600 | 39600 | 39500 | 586 |
| 568 | 20231211 | 102700 | 4523871600 | 39550 | 39450 | 39550 | 39450 | 991 |
| 569 | 20231211 | 102600 | 4484711950 | 39450 | 39450 | 39500 | 39450 | 943 |
| 570 | 20231211 | 102500 | 4447510100 | 39400 | 39400 | 39450 | 39350 | 655 |
| 571 | 20231211 | 102400 | 4421702550 | 39350 | 39350 | 39400 | 39350 | 95 |
| 572 | 20231211 | 102300 | 4417963000 | 39350 | 39350 | 39400 | 39350 | 197 |
| 573 | 20231211 | 102200 | 4410210900 | 39350 | 39300 | 39350 | 39300 | 407 |
| 574 | 20231211 | 102100 | 4394196550 | 39300 | 39350 | 39350 | 39300 | 29 |
| 575 | 20231211 | 102000 | 4393056650 | 39350 | 39300 | 39400 | 39300 | 549 |
| 576 | 20231211 | 101900 | 4371452850 | 39350 | 39300 | 39350 | 39300 | 221 |
| 577 | 20231211 | 101800 | 4362765900 | 39300 | 39300 | 39300 | 39300 | 138 |
| 578 | 20231211 | 101700 | 4357342500 | 39250 | 39250 | 39300 | 39200 | 628 |
| 579 | 20231211 | 101600 | 4332699600 | 39250 | 39200 | 39300 | 39100 | 286 |
| 580 | 20231211 | 101500 | 4321482900 | 39200 | 39150 | 39200 | 39150 | 347 |
| 581 | 20231211 | 101400 | 4307887250 | 39150 | 39150 | 39150 | 39100 | 169 |
| 582 | 20231211 | 101300 | 4301271250 | 39150 | 39100 | 39150 | 39100 | 168 |
| 583 | 20231211 | 101200 | 4294695850 | 39100 | 39200 | 39200 | 39050 | 638 |
| 584 | 20231211 | 101100 | 4269722700 | 39200 | 39100 | 39200 | 39100 | 351 |
| 585 | 20231211 | 101000 | 4255984250 | 39100 | 39000 | 39100 | 38950 | 3935 |
| 586 | 20231211 | 100900 | 4102516000 | 38950 | 38950 | 38950 | 38950 | 440 |
| 587 | 20231211 | 100800 | 4085378000 | 38950 | 39000 | 39000 | 38950 | 293 |
| 588 | 20231211 | 100700 | 4073963500 | 39000 | 38950 | 39000 | 38900 | 3945 |
| 589 | 20231211 | 100600 | 3920306750 | 38950 | 38950 | 38950 | 38850 | 864 |
| 590 | 20231211 | 100500 | 3886673300 | 38950 | 38950 | 38950 | 38950 | 255 |
| 591 | 20231211 | 100400 | 3876741050 | 38950 | 39000 | 39000 | 38900 | 357 |
| 592 | 20231211 | 100300 | 3862839050 | 39000 | 38900 | 39000 | 38900 | 79 |
| 593 | 20231211 | 100200 | 3859762650 | 38950 | 38950 | 39000 | 38950 | 424 |
| 594 | 20231211 | 100100 | 3843242100 | 38950 | 38750 | 38950 | 38750 | 1986 |
| 595 | 20231211 | 100000 | 3766171850 | 38700 | 38650 | 38750 | 38600 | 839 |
| 596 | 20231211 | 095900 | 3733732650 | 38650 | 38650 | 38650 | 38600 | 719 |
| 597 | 20231211 | 095800 | 3705953500 | 38650 | 38700 | 38750 | 38650 | 961 |
| 598 | 20231211 | 095700 | 3668786350 | 38700 | 38500 | 38700 | 38450 | 4083 |
| 599 | 20231211 | 095600 | 3511069750 | 38500 | 38550 | 38550 | 38500 | 2328 |
| 600 | 20231211 | 095500 | 3421423650 | 38600 | 38600 | 38600 | 38450 | 7395 |
| 601 | 20231211 | 095400 | 3136425700 | 38600 | 38700 | 38750 | 38600 | 2588 |
| 602 | 20231211 | 095300 | 3036348150 | 38700 | 38650 | 38750 | 38650 | 1423 |
| 603 | 20231211 | 095200 | 2981315500 | 38650 | 38700 | 38800 | 38650 | 1483 |
| 604 | 20231211 | 095100 | 2923929000 | 38700 | 38750 | 38750 | 38700 | 1580 |
| 605 | 20231211 | 095000 | 2862755000 | 38750 | 38800 | 38800 | 38700 | 1816 |
| 606 | 20231211 | 094900 | 2792373250 | 38750 | 38750 | 38800 | 38750 | 1506 |
| 607 | 20231211 | 094800 | 2734015550 | 38750 | 38750 | 38800 | 38750 | 1007 |
| 608 | 20231211 | 094700 | 2694976250 | 38750 | 38700 | 38800 | 38700 | 1728 |
| 609 | 20231211 | 094600 | 2628016500 | 38750 | 38700 | 38800 | 38700 | 2491 |
| 610 | 20231211 | 094500 | 2531522350 | 38700 | 38650 | 38750 | 38650 | 1145 |
| 611 | 20231211 | 094400 | 2487205600 | 38700 | 38750 | 38750 | 38650 | 1933 |
| 612 | 20231211 | 094300 | 2412465150 | 38700 | 38700 | 38750 | 38650 | 2459 |
| 613 | 20231211 | 094200 | 2317308900 | 38750 | 38750 | 38800 | 38700 | 2237 |
| 614 | 20231211 | 094100 | 2230674200 | 38750 | 38750 | 38800 | 38750 | 1259 |
| 615 | 20231211 | 094000 | 2181866900 | 38750 | 38850 | 38850 | 38700 | 5699 |
| 616 | 20231211 | 093900 | 1961002250 | 38850 | 38900 | 38900 | 38800 | 3225 |
| 617 | 20231211 | 093800 | 1835699400 | 38900 | 39000 | 39000 | 38900 | 1083 |
| 618 | 20231211 | 093700 | 1793535000 | 38950 | 39000 | 39000 | 38950 | 2819 |
| 619 | 20231211 | 093600 | 1683652750 | 39000 | 39000 | 39050 | 39000 | 2189 |
| 620 | 20231211 | 093500 | 1598237600 | 39050 | 39100 | 39150 | 39050 | 1228 |
| 621 | 20231211 | 093400 | 1550270050 | 39150 | 39100 | 39200 | 39100 | 893 |
| 622 | 20231211 | 093300 | 1515291350 | 39150 | 39100 | 39200 | 39050 | 1270 |
| 623 | 20231211 | 093200 | 1465631550 | 39100 | 39000 | 39100 | 39000 | 2179 |
| 624 | 20231211 | 093100 | 1380569650 | 39000 | 39150 | 39150 | 39000 | 4951 |
| 625 | 20231211 | 093000 | 1187356700 | 39150 | 39250 | 39250 | 39150 | 1013 |
| 626 | 20231211 | 092900 | 1147659100 | 39150 | 39100 | 39150 | 39100 | 1533 |
| 627 | 20231211 | 092800 | 1087651750 | 39100 | 39200 | 39250 | 39100 | 2807 |
| 628 | 20231211 | 092700 | 977728650 | 39250 | 39250 | 39250 | 39200 | 985 |
| 629 | 20231211 | 092600 | 939074300 | 39250 | 39400 | 39400 | 39250 | 1880 |
| 630 | 20231211 | 092500 | 865207600 | 39400 | 39450 | 39450 | 39350 | 1352 |
| 631 | 20231211 | 092400 | 811916100 | 39450 | 39400 | 39450 | 39400 | 711 |
| 632 | 20231211 | 092300 | 783877150 | 39450 | 39450 | 39450 | 39400 | 167 |
| 633 | 20231211 | 092200 | 777291000 | 39450 | 39450 | 39450 | 39400 | 92 |
| 634 | 20231211 | 092100 | 773662100 | 39400 | 39400 | 39400 | 39400 | 1 |
| 635 | 20231211 | 092000 | 773622700 | 39400 | 39300 | 39450 | 39300 | 564 |
| 636 | 20231211 | 091900 | 751451650 | 39300 | 39300 | 39300 | 39250 | 350 |
| 637 | 20231211 | 091800 | 737698700 | 39300 | 39300 | 39300 | 39300 | 125 |
| 638 | 20231211 | 091700 | 732786200 | 39350 | 39450 | 39450 | 39350 | 559 |
| 639 | 20231211 | 091600 | 710766600 | 39450 | 39350 | 39450 | 39350 | 184 |
| 640 | 20231211 | 091500 | 703513700 | 39300 | 39450 | 39500 | 39300 | 984 |
| 641 | 20231211 | 091400 | 664773850 | 39450 | 39450 | 39450 | 39450 | 426 |
| 642 | 20231211 | 091300 | 647968150 | 39450 | 39250 | 39500 | 39250 | 445 |
| 643 | 20231211 | 091200 | 630447500 | 39250 | 39450 | 39450 | 39200 | 2284 |
| 644 | 20231211 | 091100 | 540738450 | 39450 | 39450 | 39500 | 39450 | 547 |
| 645 | 20231211 | 091000 | 519159150 | 39450 | 39500 | 39500 | 39450 | 431 |
| 646 | 20231211 | 090900 | 502146050 | 39450 | 39550 | 39550 | 39450 | 1199 |
| 647 | 20231211 | 090800 | 454790550 | 39550 | 39800 | 39800 | 39550 | 2389 |
| 648 | 20231211 | 090700 | 360165450 | 39800 | 39650 | 39800 | 39650 | 504 |
| 649 | 20231211 | 090600 | 340131000 | 39650 | 39600 | 39650 | 39550 | 489 |
| 650 | 20231211 | 090500 | 320763950 | 39600 | 39800 | 39800 | 39550 | 1033 |
| 651 | 20231211 | 090400 | 279751750 | 39800 | 39800 | 39850 | 39800 | 707 |
| 652 | 20231211 | 090300 | 251612700 | 39850 | 40050 | 40050 | 39850 | 1517 |
| 653 | 20231211 | 090200 | 190966000 | 40050 | 40100 | 40100 | 40050 | 584 |
| 654 | 20231211 | 090100 | 167563350 | 40100 | 40050 | 40150 | 40050 | 374 |
| 655 | 20231211 | 090000 | 152557700 | 40000 | 40200 | 40200 | 39900 | 3802 |