35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 195900 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 4409 |
| 3 | 20231211 | 195800 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 4 | 20231211 | 195700 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 5 | 20231211 | 195600 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 6 | 20231211 | 195500 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 7 | 20231211 | 195400 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 8 | 20231211 | 195300 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 9 | 20231211 | 195200 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 10 | 20231211 | 195100 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 11 | 20231211 | 195000 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 12 | 20231211 | 194900 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 13 | 20231211 | 194800 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 14 | 20231211 | 194700 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 15 | 20231211 | 194600 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 16 | 20231211 | 194500 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 17 | 20231211 | 194400 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 18 | 20231211 | 194300 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 19 | 20231211 | 194200 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 20 | 20231211 | 194100 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 21 | 20231211 | 194000 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 22 | 20231211 | 193900 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 23 | 20231211 | 193800 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 24 | 20231211 | 193700 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 25 | 20231211 | 193600 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 26 | 20231211 | 193500 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 27 | 20231211 | 193400 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 28 | 20231211 | 193300 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 29 | 20231211 | 193200 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 30 | 20231211 | 193100 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 31 | 20231211 | 193000 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 32 | 20231211 | 192900 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 4409 |
| 33 | 20231211 | 192800 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 34 | 20231211 | 192700 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 35 | 20231211 | 192600 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 36 | 20231211 | 192500 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 37 | 20231211 | 192400 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 38 | 20231211 | 192300 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 39 | 20231211 | 192200 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 40 | 20231211 | 192100 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 41 | 20231211 | 192000 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 42 | 20231211 | 191900 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 43 | 20231211 | 191800 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 44 | 20231211 | 191700 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 45 | 20231211 | 191600 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 46 | 20231211 | 191500 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 47 | 20231211 | 191400 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 48 | 20231211 | 191300 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 49 | 20231211 | 191200 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 50 | 20231211 | 191100 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 51 | 20231211 | 191000 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 52 | 20231211 | 190900 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 53 | 20231211 | 190800 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 54 | 20231211 | 190700 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 55 | 20231211 | 190600 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 56 | 20231211 | 190500 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 57 | 20231211 | 190400 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 58 | 20231211 | 190300 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 59 | 20231211 | 190200 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 60 | 20231211 | 190100 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 61 | 20231211 | 190000 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 62 | 20231211 | 185900 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 4409 |
| 63 | 20231211 | 185800 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 64 | 20231211 | 185700 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 65 | 20231211 | 185600 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 66 | 20231211 | 185500 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 67 | 20231211 | 185400 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 68 | 20231211 | 185300 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 69 | 20231211 | 185200 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 70 | 20231211 | 185100 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 71 | 20231211 | 185000 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 72 | 20231211 | 184900 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 73 | 20231211 | 184800 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 74 | 20231211 | 184700 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 75 | 20231211 | 184600 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 76 | 20231211 | 184500 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 77 | 20231211 | 184400 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 78 | 20231211 | 184300 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 79 | 20231211 | 184200 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 80 | 20231211 | 184100 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 81 | 20231211 | 184000 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 82 | 20231211 | 183900 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 83 | 20231211 | 183800 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 84 | 20231211 | 183700 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 85 | 20231211 | 183600 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 86 | 20231211 | 183500 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 87 | 20231211 | 183400 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 88 | 20231211 | 183300 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 89 | 20231211 | 183200 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 90 | 20231211 | 183100 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 91 | 20231211 | 183000 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 92 | 20231211 | 182900 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 4409 |
| 93 | 20231211 | 182800 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 94 | 20231211 | 182700 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 95 | 20231211 | 182600 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 96 | 20231211 | 182500 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 97 | 20231211 | 182400 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 98 | 20231211 | 182300 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 99 | 20231211 | 182200 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 100 | 20231211 | 182100 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 101 | 20231211 | 182000 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 102 | 20231211 | 181900 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 103 | 20231211 | 181800 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 104 | 20231211 | 181700 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 105 | 20231211 | 181600 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 106 | 20231211 | 181500 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 107 | 20231211 | 181400 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 108 | 20231211 | 181300 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 109 | 20231211 | 181200 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 110 | 20231211 | 181100 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 111 | 20231211 | 181000 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 112 | 20231211 | 180900 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 113 | 20231211 | 180800 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 114 | 20231211 | 180700 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 115 | 20231211 | 180600 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 116 | 20231211 | 180500 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 117 | 20231211 | 180400 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 118 | 20231211 | 180300 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 119 | 20231211 | 180200 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 120 | 20231211 | 180100 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 121 | 20231211 | 180000 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 122 | 20231211 | 175900 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 4409 |
| 123 | 20231211 | 175800 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 124 | 20231211 | 175700 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 125 | 20231211 | 175600 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 126 | 20231211 | 175500 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 127 | 20231211 | 175400 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 128 | 20231211 | 175300 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 129 | 20231211 | 175200 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 130 | 20231211 | 175100 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 131 | 20231211 | 175000 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 132 | 20231211 | 174900 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 133 | 20231211 | 174800 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 134 | 20231211 | 174700 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 135 | 20231211 | 174600 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 136 | 20231211 | 174500 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 137 | 20231211 | 174400 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 138 | 20231211 | 174300 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 139 | 20231211 | 174200 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 140 | 20231211 | 174100 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 141 | 20231211 | 174000 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 142 | 20231211 | 173900 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 143 | 20231211 | 173800 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 144 | 20231211 | 173700 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 145 | 20231211 | 173600 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 146 | 20231211 | 173500 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 147 | 20231211 | 173400 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 148 | 20231211 | 173300 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 149 | 20231211 | 173200 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 150 | 20231211 | 173100 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 151 | 20231211 | 173000 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 152 | 20231211 | 172900 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 4409 |
| 153 | 20231211 | 172800 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 154 | 20231211 | 172700 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 155 | 20231211 | 172600 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 156 | 20231211 | 172500 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 157 | 20231211 | 172400 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 158 | 20231211 | 172300 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 159 | 20231211 | 172200 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 160 | 20231211 | 172100 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 161 | 20231211 | 172000 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 162 | 20231211 | 171900 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 163 | 20231211 | 171800 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 164 | 20231211 | 171700 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 165 | 20231211 | 171600 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 166 | 20231211 | 171500 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 167 | 20231211 | 171400 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 168 | 20231211 | 171300 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 169 | 20231211 | 171200 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 170 | 20231211 | 171100 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 171 | 20231211 | 171000 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 172 | 20231211 | 170900 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 173 | 20231211 | 170800 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 174 | 20231211 | 170700 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 175 | 20231211 | 170600 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 176 | 20231211 | 170500 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 177 | 20231211 | 170400 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 178 | 20231211 | 170300 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 179 | 20231211 | 170200 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 180 | 20231211 | 170100 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 181 | 20231211 | 170000 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 182 | 20231211 | 165900 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 4409 |
| 183 | 20231211 | 165800 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 184 | 20231211 | 165700 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 185 | 20231211 | 165600 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 186 | 20231211 | 165500 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 187 | 20231211 | 165400 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 188 | 20231211 | 165300 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 189 | 20231211 | 165200 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 190 | 20231211 | 165100 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 191 | 20231211 | 165000 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 192 | 20231211 | 164900 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 193 | 20231211 | 164800 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 194 | 20231211 | 164700 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 195 | 20231211 | 164600 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 196 | 20231211 | 164500 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 197 | 20231211 | 164400 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 198 | 20231211 | 164300 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 199 | 20231211 | 164200 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 200 | 20231211 | 164100 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 201 | 20231211 | 164000 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 202 | 20231211 | 163900 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 203 | 20231211 | 163800 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 204 | 20231211 | 163700 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 205 | 20231211 | 163600 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 206 | 20231211 | 163500 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 207 | 20231211 | 163400 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 208 | 20231211 | 163300 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 209 | 20231211 | 163200 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 210 | 20231211 | 163100 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 211 | 20231211 | 163000 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 212 | 20231211 | 162900 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 4409 |
| 213 | 20231211 | 162800 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 214 | 20231211 | 162700 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 215 | 20231211 | 162600 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 216 | 20231211 | 162500 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 217 | 20231211 | 162400 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 218 | 20231211 | 162300 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 219 | 20231211 | 162200 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 220 | 20231211 | 162100 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 221 | 20231211 | 162000 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 222 | 20231211 | 161900 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 223 | 20231211 | 161800 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 224 | 20231211 | 161700 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 225 | 20231211 | 161600 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 226 | 20231211 | 161500 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 227 | 20231211 | 161400 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 228 | 20231211 | 161300 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 229 | 20231211 | 161200 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 230 | 20231211 | 161100 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 231 | 20231211 | 161000 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 232 | 20231211 | 160900 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 233 | 20231211 | 160800 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 234 | 20231211 | 160700 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 235 | 20231211 | 160600 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 236 | 20231211 | 160500 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 237 | 20231211 | 160400 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 238 | 20231211 | 160300 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 239 | 20231211 | 160200 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 240 | 20231211 | 160100 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 241 | 20231211 | 160000 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 242 | 20231211 | 155900 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 4409 |
| 243 | 20231211 | 155800 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 244 | 20231211 | 155700 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 245 | 20231211 | 155600 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 246 | 20231211 | 155500 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 247 | 20231211 | 155400 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 248 | 20231211 | 155300 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 249 | 20231211 | 155200 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 250 | 20231211 | 155100 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 251 | 20231211 | 155000 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 252 | 20231211 | 154900 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 253 | 20231211 | 154800 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 254 | 20231211 | 154700 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 255 | 20231211 | 154600 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 256 | 20231211 | 154500 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 257 | 20231211 | 154400 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 258 | 20231211 | 154300 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 259 | 20231211 | 154200 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 260 | 20231211 | 154100 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 261 | 20231211 | 154000 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 262 | 20231211 | 153900 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 263 | 20231211 | 153800 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 264 | 20231211 | 153700 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 265 | 20231211 | 153600 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 266 | 20231211 | 153500 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 267 | 20231211 | 153400 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 268 | 20231211 | 153300 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 269 | 20231211 | 153200 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 270 | 20231211 | 153100 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 0 |
| 271 | 20231211 | 153000 | 4742261600 | 23750 | 23750 | 23750 | 23750 | 4409 |
| 272 | 20231211 | 152900 | 4637547850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 273 | 20231211 | 152800 | 4637547850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 274 | 20231211 | 152700 | 4637547850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 275 | 20231211 | 152600 | 4637547850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 276 | 20231211 | 152500 | 4637547850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 277 | 20231211 | 152400 | 4637547850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 278 | 20231211 | 152300 | 4637547850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 279 | 20231211 | 152200 | 4637547850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 280 | 20231211 | 152100 | 4637547850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 281 | 20231211 | 152000 | 4637547850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 282 | 20231211 | 151900 | 4637547850 | 23700 | 23700 | 23700 | 23600 | 3316 |
| 283 | 20231211 | 151800 | 4559155550 | 23700 | 23700 | 23750 | 23700 | 1080 |
| 284 | 20231211 | 151700 | 4533556550 | 23750 | 23750 | 23750 | 23700 | 110 |
| 285 | 20231211 | 151600 | 4530944200 | 23750 | 23750 | 23750 | 23750 | 18 |
| 286 | 20231211 | 151500 | 4530516700 | 23700 | 23750 | 23750 | 23700 | 217 |
| 287 | 20231211 | 151400 | 4525373300 | 23750 | 23750 | 23800 | 23700 | 2823 |
| 288 | 20231211 | 151300 | 4458411100 | 23750 | 23750 | 23800 | 23750 | 38 |
| 289 | 20231211 | 151200 | 4457508200 | 23800 | 23800 | 23800 | 23750 | 39 |
| 290 | 20231211 | 151100 | 4456580200 | 23800 | 23800 | 23800 | 23750 | 56 |
| 291 | 20231211 | 151000 | 4455247600 | 23800 | 23750 | 23800 | 23750 | 95 |
| 292 | 20231211 | 150900 | 4452991300 | 23850 | 23750 | 23850 | 23750 | 233 |
| 293 | 20231211 | 150800 | 4447445950 | 23850 | 23850 | 23850 | 23850 | 46 |
| 294 | 20231211 | 150700 | 4446348850 | 23850 | 23800 | 23850 | 23750 | 1575 |
| 295 | 20231211 | 150600 | 4408863250 | 23750 | 23800 | 23800 | 23750 | 621 |
| 296 | 20231211 | 150500 | 4394111850 | 23800 | 23850 | 23850 | 23700 | 1301 |
| 297 | 20231211 | 150400 | 4363225400 | 23800 | 23850 | 23850 | 23750 | 156 |
| 298 | 20231211 | 150300 | 4359511350 | 23750 | 23850 | 23850 | 23750 | 1139 |
| 299 | 20231211 | 150200 | 4332402050 | 23850 | 23850 | 23850 | 23800 | 1159 |
| 300 | 20231211 | 150100 | 4304760100 | 23850 | 23850 | 23850 | 23850 | 96 |
| 301 | 20231211 | 150000 | 4302470500 | 23800 | 23900 | 23900 | 23800 | 2320 |
| 302 | 20231211 | 145900 | 4247234900 | 23900 | 23900 | 23900 | 23850 | 87 |
| 303 | 20231211 | 145800 | 4245155650 | 23900 | 23850 | 23900 | 23850 | 377 |
| 304 | 20231211 | 145700 | 4236160250 | 23900 | 23900 | 23950 | 23900 | 194 |
| 305 | 20231211 | 145600 | 4231522450 | 23950 | 23950 | 23950 | 23900 | 344 |
| 306 | 20231211 | 145500 | 4223296050 | 23950 | 23850 | 23950 | 23850 | 443 |
| 307 | 20231211 | 145400 | 4212704700 | 23900 | 23850 | 23900 | 23850 | 41 |
| 308 | 20231211 | 145300 | 4211725000 | 23850 | 23900 | 23900 | 23850 | 46 |
| 309 | 20231211 | 145200 | 4210626000 | 23900 | 23900 | 23900 | 23850 | 158 |
| 310 | 20231211 | 145100 | 4206856950 | 23900 | 23900 | 23900 | 23850 | 813 |
| 311 | 20231211 | 145000 | 4187463550 | 23850 | 23850 | 23900 | 23850 | 39 |
| 312 | 20231211 | 144900 | 4186533000 | 23850 | 23850 | 23900 | 23850 | 165 |
| 313 | 20231211 | 144800 | 4182597650 | 23850 | 23900 | 23900 | 23850 | 40 |
| 314 | 20231211 | 144700 | 4181641850 | 23900 | 23900 | 23950 | 23900 | 740 |
| 315 | 20231211 | 144600 | 4163955700 | 23900 | 23950 | 23950 | 23900 | 156 |
| 316 | 20231211 | 144500 | 4160221750 | 23950 | 23950 | 24000 | 23900 | 30 |
| 317 | 20231211 | 144400 | 4159503200 | 24000 | 24000 | 24000 | 23950 | 184 |
| 318 | 20231211 | 144300 | 4155091500 | 23950 | 23900 | 23950 | 23900 | 1675 |
| 319 | 20231211 | 144200 | 4114977600 | 23950 | 23950 | 23950 | 23950 | 205 |
| 320 | 20231211 | 144100 | 4110067850 | 23950 | 23850 | 23950 | 23850 | 103 |
| 321 | 20231211 | 144000 | 4107603300 | 23850 | 23850 | 23900 | 23800 | 918 |
| 322 | 20231211 | 143900 | 4085706850 | 23900 | 23900 | 23900 | 23850 | 98 |
| 323 | 20231211 | 143800 | 4083365750 | 23900 | 23850 | 23900 | 23850 | 1272 |
| 324 | 20231211 | 143700 | 4053026050 | 23900 | 23900 | 23900 | 23850 | 338 |
| 325 | 20231211 | 143600 | 4044949750 | 23850 | 23900 | 23900 | 23850 | 51 |
| 326 | 20231211 | 143500 | 4043731350 | 23850 | 23900 | 23900 | 23850 | 124 |
| 327 | 20231211 | 143400 | 4040767900 | 23900 | 23850 | 23900 | 23850 | 163 |
| 328 | 20231211 | 143300 | 4036873950 | 23900 | 23900 | 23900 | 23850 | 176 |
| 329 | 20231211 | 143200 | 4032669850 | 23900 | 23850 | 23900 | 23850 | 251 |
| 330 | 20231211 | 143100 | 4026671650 | 23900 | 23850 | 23900 | 23850 | 46 |
| 331 | 20231211 | 143000 | 4025574000 | 23900 | 23850 | 23900 | 23850 | 81 |
| 332 | 20231211 | 142900 | 4023638750 | 23900 | 23900 | 23900 | 23800 | 891 |
| 333 | 20231211 | 142800 | 4002386350 | 23900 | 23900 | 23900 | 23850 | 114 |
| 334 | 20231211 | 142700 | 3999663650 | 23900 | 23850 | 23900 | 23850 | 195 |
| 335 | 20231211 | 142600 | 3995005650 | 23900 | 23900 | 23900 | 23850 | 172 |
| 336 | 20231211 | 142500 | 3990895400 | 23850 | 23800 | 23850 | 23800 | 217 |
| 337 | 20231211 | 142400 | 3985721750 | 23850 | 23850 | 23850 | 23800 | 656 |
| 338 | 20231211 | 142300 | 3970076250 | 23850 | 23850 | 23850 | 23800 | 26 |
| 339 | 20231211 | 142200 | 3969456600 | 23850 | 23850 | 23850 | 23800 | 134 |
| 340 | 20231211 | 142100 | 3966262650 | 23850 | 23800 | 23850 | 23800 | 126 |
| 341 | 20231211 | 142000 | 3963257650 | 23850 | 23800 | 23850 | 23800 | 21 |
| 342 | 20231211 | 141900 | 3962757350 | 23850 | 23800 | 23850 | 23800 | 161 |
| 343 | 20231211 | 141800 | 3958920950 | 23850 | 23850 | 23900 | 23750 | 1367 |
| 344 | 20231211 | 141700 | 3926370850 | 23900 | 23950 | 23950 | 23850 | 22 |
| 345 | 20231211 | 141600 | 3925844950 | 23900 | 23850 | 23900 | 23850 | 224 |
| 346 | 20231211 | 141500 | 3920496000 | 23900 | 23900 | 23900 | 23850 | 84 |
| 347 | 20231211 | 141400 | 3918488550 | 23850 | 23850 | 23900 | 23850 | 1109 |
| 348 | 20231211 | 141300 | 3891991200 | 23850 | 23850 | 23850 | 23800 | 140 |
| 349 | 20231211 | 141200 | 3888654500 | 23850 | 23850 | 23850 | 23850 | 33 |
| 350 | 20231211 | 141100 | 3887867450 | 23800 | 23800 | 23850 | 23700 | 2476 |
| 351 | 20231211 | 141000 | 3829012000 | 23850 | 23850 | 23850 | 23800 | 223 |
| 352 | 20231211 | 140900 | 3823698300 | 23850 | 23850 | 23900 | 23850 | 275 |
| 353 | 20231211 | 140800 | 3817137350 | 23850 | 23850 | 23850 | 23850 | 9 |
| 354 | 20231211 | 140700 | 3816922700 | 23850 | 23900 | 23900 | 23800 | 1334 |
| 355 | 20231211 | 140600 | 3785110000 | 23900 | 23900 | 23900 | 23850 | 725 |
| 356 | 20231211 | 140500 | 3767782750 | 23850 | 23850 | 23900 | 23850 | 109 |
| 357 | 20231211 | 140400 | 3765180250 | 23900 | 23850 | 23900 | 23850 | 178 |
| 358 | 20231211 | 140300 | 3760928000 | 23850 | 23850 | 23900 | 23850 | 235 |
| 359 | 20231211 | 140200 | 3755312150 | 23900 | 23950 | 23950 | 23850 | 71 |
| 360 | 20231211 | 140100 | 3753614950 | 23900 | 23900 | 23900 | 23850 | 274 |
| 361 | 20231211 | 140000 | 3747068150 | 23950 | 23950 | 23950 | 23850 | 136 |
| 362 | 20231211 | 135900 | 3743815000 | 23950 | 23850 | 23950 | 23850 | 159 |
| 363 | 20231211 | 135800 | 3740012700 | 23900 | 23850 | 23900 | 23850 | 169 |
| 364 | 20231211 | 135700 | 3735975600 | 23900 | 23850 | 23900 | 23850 | 100 |
| 365 | 20231211 | 135600 | 3733586450 | 23850 | 23850 | 23900 | 23850 | 1076 |
| 366 | 20231211 | 135500 | 3707910200 | 23900 | 23900 | 23900 | 23900 | 50 |
| 367 | 20231211 | 135400 | 3706715200 | 23850 | 23900 | 23900 | 23850 | 132 |
| 368 | 20231211 | 135300 | 3703563000 | 23900 | 23850 | 23900 | 23850 | 99 |
| 369 | 20231211 | 135200 | 3701197450 | 23850 | 23900 | 23900 | 23850 | 47 |
| 370 | 20231211 | 135100 | 3700074300 | 23850 | 23900 | 23900 | 23850 | 265 |
| 371 | 20231211 | 135000 | 3693749550 | 23850 | 23900 | 23900 | 23850 | 149 |
| 372 | 20231211 | 134900 | 3690188600 | 23900 | 23800 | 23900 | 23800 | 229 |
| 373 | 20231211 | 134800 | 3684733050 | 23900 | 23800 | 23900 | 23800 | 1060 |
| 374 | 20231211 | 134700 | 3659478950 | 23800 | 23750 | 23800 | 23750 | 11 |
| 375 | 20231211 | 134600 | 3659217250 | 23800 | 23800 | 23800 | 23750 | 104 |
| 376 | 20231211 | 134500 | 3656742450 | 23700 | 23850 | 23850 | 23700 | 1212 |
| 377 | 20231211 | 134400 | 3627947350 | 23850 | 23850 | 23850 | 23850 | 216 |
| 378 | 20231211 | 134300 | 3622795750 | 23850 | 23850 | 23850 | 23800 | 353 |
| 379 | 20231211 | 134200 | 3614379700 | 23800 | 23800 | 23850 | 23800 | 2066 |
| 380 | 20231211 | 134100 | 3565163000 | 23850 | 23900 | 23900 | 23650 | 7990 |
| 381 | 20231211 | 134000 | 3375470450 | 23850 | 23850 | 23900 | 23850 | 229 |
| 382 | 20231211 | 133900 | 3369998900 | 23900 | 23900 | 23900 | 23850 | 39 |
| 383 | 20231211 | 133800 | 3369067200 | 23900 | 23900 | 23900 | 23900 | 97 |
| 384 | 20231211 | 133700 | 3366748900 | 23900 | 23850 | 23900 | 23850 | 88 |
| 385 | 20231211 | 133600 | 3364645850 | 23900 | 23900 | 23900 | 23850 | 42 |
| 386 | 20231211 | 133500 | 3363642500 | 23900 | 23800 | 23900 | 23800 | 246 |
| 387 | 20231211 | 133400 | 3357774800 | 23800 | 23900 | 23900 | 23800 | 849 |
| 388 | 20231211 | 133300 | 3337553250 | 23850 | 23900 | 23900 | 23850 | 52 |
| 389 | 20231211 | 133200 | 3336311450 | 23850 | 23850 | 23900 | 23850 | 242 |
| 390 | 20231211 | 133100 | 3330530750 | 23900 | 23900 | 23900 | 23900 | 96 |
| 391 | 20231211 | 133000 | 3328236350 | 23900 | 23850 | 23950 | 23850 | 2322 |
| 392 | 20231211 | 132900 | 3272735850 | 23800 | 23850 | 23850 | 23800 | 178 |
| 393 | 20231211 | 132800 | 3268491200 | 23850 | 23850 | 23900 | 23850 | 803 |
| 394 | 20231211 | 132700 | 3249317200 | 23850 | 23800 | 23850 | 23800 | 217 |
| 395 | 20231211 | 132600 | 3244141800 | 23850 | 23850 | 23850 | 23800 | 103 |
| 396 | 20231211 | 132500 | 3241685700 | 23850 | 23850 | 23850 | 23850 | 50 |
| 397 | 20231211 | 132400 | 3240493200 | 23850 | 23850 | 23850 | 23850 | 168 |
| 398 | 20231211 | 132300 | 3236486400 | 23750 | 23850 | 23850 | 23750 | 758 |
| 399 | 20231211 | 132200 | 3218444850 | 23800 | 23850 | 23850 | 23800 | 74 |
| 400 | 20231211 | 132100 | 3216680350 | 23800 | 23850 | 23900 | 23800 | 177 |
| 401 | 20231211 | 132000 | 3212459900 | 23850 | 23900 | 23900 | 23850 | 144 |
| 402 | 20231211 | 131900 | 3209023150 | 23850 | 23850 | 23900 | 23850 | 59 |
| 403 | 20231211 | 131800 | 3207613550 | 23850 | 23850 | 23850 | 23850 | 425 |
| 404 | 20231211 | 131700 | 3197477300 | 23850 | 23850 | 23850 | 23850 | 69 |
| 405 | 20231211 | 131600 | 3195831650 | 23800 | 23850 | 23850 | 23800 | 67 |
| 406 | 20231211 | 131500 | 3194234150 | 23850 | 23850 | 23850 | 23800 | 193 |
| 407 | 20231211 | 131400 | 3189632900 | 23800 | 23800 | 23800 | 23800 | 347 |
| 408 | 20231211 | 131300 | 3181374300 | 23700 | 23850 | 23850 | 23700 | 1072 |
| 409 | 20231211 | 131200 | 3155903850 | 23800 | 23850 | 23900 | 23800 | 1264 |
| 410 | 20231211 | 131100 | 3125789250 | 23850 | 23850 | 23900 | 23800 | 58 |
| 411 | 20231211 | 131000 | 3124406150 | 23850 | 23850 | 23900 | 23800 | 111 |
| 412 | 20231211 | 130900 | 3121758150 | 23900 | 23850 | 23900 | 23800 | 272 |
| 413 | 20231211 | 130800 | 3115269650 | 23800 | 23850 | 23850 | 23800 | 349 |
| 414 | 20231211 | 130700 | 3106946050 | 23900 | 23900 | 23900 | 23900 | 165 |
| 415 | 20231211 | 130600 | 3103002550 | 23900 | 23850 | 23900 | 23850 | 163 |
| 416 | 20231211 | 130500 | 3099107300 | 23900 | 23900 | 23900 | 23900 | 8 |
| 417 | 20231211 | 130400 | 3098916100 | 23900 | 23850 | 23900 | 23850 | 122 |
| 418 | 20231211 | 130300 | 3096005600 | 23850 | 23850 | 23850 | 23800 | 156 |
| 419 | 20231211 | 130200 | 3092285050 | 23800 | 23800 | 23800 | 23800 | 10 |
| 420 | 20231211 | 130100 | 3092047050 | 23850 | 23800 | 23850 | 23750 | 992 |
| 421 | 20231211 | 130000 | 3068450450 | 23850 | 23850 | 23900 | 23800 | 374 |
| 422 | 20231211 | 125900 | 3059527500 | 23800 | 23900 | 23900 | 23800 | 224 |
| 423 | 20231211 | 125800 | 3054195350 | 23850 | 23850 | 23850 | 23800 | 161 |
| 424 | 20231211 | 125700 | 3050355550 | 23850 | 23850 | 23850 | 23850 | 108 |
| 425 | 20231211 | 125600 | 3047779750 | 23850 | 23800 | 23850 | 23800 | 100 |
| 426 | 20231211 | 125500 | 3045399350 | 23800 | 23850 | 23850 | 23800 | 56 |
| 427 | 20231211 | 125400 | 3044063800 | 23850 | 23850 | 23850 | 23800 | 273 |
| 428 | 20231211 | 125300 | 3037558200 | 23850 | 23850 | 23850 | 23850 | 74 |
| 429 | 20231211 | 125200 | 3035793300 | 23850 | 23900 | 23900 | 23850 | 156 |
| 430 | 20231211 | 125100 | 3032069500 | 23850 | 23850 | 23850 | 23850 | 83 |
| 431 | 20231211 | 125000 | 3030089950 | 23850 | 23850 | 23850 | 23800 | 1332 |
| 432 | 20231211 | 124900 | 2998359950 | 23900 | 23900 | 23900 | 23850 | 208 |
| 433 | 20231211 | 124800 | 2993394050 | 23900 | 23900 | 23900 | 23850 | 227 |
| 434 | 20231211 | 124700 | 2987971550 | 23850 | 23850 | 23850 | 23850 | 1 |
| 435 | 20231211 | 124600 | 2987947700 | 23850 | 23850 | 23850 | 23850 | 224 |
| 436 | 20231211 | 124500 | 2982605300 | 23850 | 23850 | 23850 | 23800 | 252 |
| 437 | 20231211 | 124400 | 2976595550 | 23800 | 23850 | 23850 | 23800 | 31 |
| 438 | 20231211 | 124300 | 2975856250 | 23850 | 23850 | 23850 | 23850 | 56 |
| 439 | 20231211 | 124200 | 2974520650 | 23850 | 23850 | 23850 | 23800 | 196 |
| 440 | 20231211 | 124100 | 2969846650 | 23850 | 23850 | 23850 | 23800 | 179 |
| 441 | 20231211 | 124000 | 2965578500 | 23900 | 23850 | 23900 | 23850 | 109 |
| 442 | 20231211 | 123900 | 2962978800 | 23850 | 23900 | 23900 | 23750 | 975 |
| 443 | 20231211 | 123800 | 2939775100 | 23900 | 23900 | 23900 | 23900 | 8 |
| 444 | 20231211 | 123700 | 2939583900 | 23900 | 23850 | 23900 | 23850 | 151 |
| 445 | 20231211 | 123600 | 2935977850 | 23900 | 23900 | 23900 | 23850 | 138 |
| 446 | 20231211 | 123500 | 2932681150 | 23850 | 23800 | 23850 | 23800 | 1723 |
| 447 | 20231211 | 123400 | 2891626550 | 23850 | 23850 | 23850 | 23800 | 1165 |
| 448 | 20231211 | 123300 | 2863841350 | 23850 | 23850 | 23850 | 23800 | 201 |
| 449 | 20231211 | 123200 | 2859047800 | 23850 | 23900 | 23900 | 23800 | 271 |
| 450 | 20231211 | 123100 | 2852583250 | 23900 | 23900 | 23900 | 23850 | 206 |
| 451 | 20231211 | 123000 | 2847664750 | 23900 | 23900 | 23900 | 23900 | 448 |
| 452 | 20231211 | 122900 | 2836957550 | 23900 | 23850 | 23900 | 23850 | 17 |
| 453 | 20231211 | 122800 | 2836551700 | 23900 | 23850 | 23900 | 23800 | 1853 |
| 454 | 20231211 | 122700 | 2792391500 | 23850 | 23900 | 23900 | 23850 | 3291 |
| 455 | 20231211 | 122600 | 2713899400 | 23850 | 23850 | 23900 | 23800 | 3852 |
| 456 | 20231211 | 122500 | 2622027450 | 23850 | 23900 | 23900 | 23850 | 2218 |
| 457 | 20231211 | 122400 | 2569120700 | 23900 | 23900 | 23900 | 23900 | 162 |
| 458 | 20231211 | 122300 | 2565248900 | 23850 | 23900 | 23900 | 23850 | 51 |
| 459 | 20231211 | 122200 | 2564030050 | 23900 | 23900 | 23900 | 23850 | 222 |
| 460 | 20231211 | 122100 | 2558724700 | 23900 | 23850 | 23900 | 23850 | 726 |
| 461 | 20231211 | 122000 | 2541407050 | 23900 | 23900 | 23950 | 23900 | 166 |
| 462 | 20231211 | 121900 | 2537439550 | 23950 | 23800 | 23950 | 23800 | 156 |
| 463 | 20231211 | 121800 | 2533712800 | 23850 | 23900 | 23900 | 23850 | 89 |
| 464 | 20231211 | 121700 | 2531588850 | 23900 | 23850 | 23900 | 23800 | 851 |
| 465 | 20231211 | 121600 | 2511321900 | 23900 | 23850 | 23900 | 23850 | 179 |
| 466 | 20231211 | 121500 | 2507048150 | 23800 | 23800 | 23900 | 23800 | 259 |
| 467 | 20231211 | 121400 | 2500874100 | 23850 | 23850 | 23850 | 23750 | 91 |
| 468 | 20231211 | 121300 | 2498707550 | 23800 | 23850 | 23850 | 23800 | 670 |
| 469 | 20231211 | 121200 | 2482744650 | 23850 | 23800 | 23850 | 23750 | 62 |
| 470 | 20231211 | 121100 | 2481269050 | 23750 | 23750 | 23750 | 23750 | 638 |
| 471 | 20231211 | 121000 | 2466116550 | 23700 | 23750 | 23750 | 23700 | 698 |
| 472 | 20231211 | 120900 | 2449566250 | 23700 | 23750 | 23750 | 23700 | 126 |
| 473 | 20231211 | 120800 | 2446578750 | 23700 | 23700 | 23750 | 23700 | 19 |
| 474 | 20231211 | 120700 | 2446128000 | 23750 | 23750 | 23750 | 23750 | 172 |
| 475 | 20231211 | 120600 | 2442043000 | 23750 | 23700 | 23750 | 23650 | 2165 |
| 476 | 20231211 | 120500 | 2390763350 | 23750 | 23700 | 23750 | 23700 | 53 |
| 477 | 20231211 | 120400 | 2389505050 | 23800 | 23750 | 23800 | 23700 | 607 |
| 478 | 20231211 | 120300 | 2375087850 | 23750 | 23800 | 23800 | 23750 | 601 |
| 479 | 20231211 | 120200 | 2360812750 | 23750 | 23800 | 23800 | 23750 | 62 |
| 480 | 20231211 | 120100 | 2359337650 | 23800 | 23800 | 23800 | 23800 | 140 |
| 481 | 20231211 | 120000 | 2356005650 | 23800 | 23800 | 23800 | 23750 | 36 |
| 482 | 20231211 | 115900 | 2355148900 | 23800 | 23800 | 23800 | 23800 | 707 |
| 483 | 20231211 | 115800 | 2338322300 | 23850 | 23850 | 23850 | 23800 | 190 |
| 484 | 20231211 | 115700 | 2333791250 | 23800 | 23850 | 23850 | 23800 | 37 |
| 485 | 20231211 | 115600 | 2332908850 | 23850 | 23850 | 23850 | 23850 | 40 |
| 486 | 20231211 | 115500 | 2331954850 | 23850 | 23800 | 23850 | 23800 | 933 |
| 487 | 20231211 | 115400 | 2309742100 | 23800 | 23850 | 23850 | 23800 | 131 |
| 488 | 20231211 | 115300 | 2306617800 | 23850 | 23800 | 23850 | 23800 | 140 |
| 489 | 20231211 | 115200 | 2303283500 | 23850 | 23800 | 23850 | 23800 | 224 |
| 490 | 20231211 | 115100 | 2297945300 | 23900 | 23800 | 23900 | 23800 | 364 |
| 491 | 20231211 | 115000 | 2289279150 | 23800 | 23800 | 23800 | 23800 | 39 |
| 492 | 20231211 | 114900 | 2288350950 | 23800 | 23750 | 23800 | 23750 | 233 |
| 493 | 20231211 | 114800 | 2282809750 | 23750 | 23800 | 23800 | 23750 | 91 |
| 494 | 20231211 | 114700 | 2280644350 | 23800 | 23750 | 23800 | 23750 | 49 |
| 495 | 20231211 | 114600 | 2279478200 | 23800 | 23800 | 23800 | 23800 | 142 |
| 496 | 20231211 | 114500 | 2276098600 | 23750 | 23800 | 23800 | 23750 | 48 |
| 497 | 20231211 | 114400 | 2274956900 | 23800 | 23800 | 23800 | 23750 | 854 |
| 498 | 20231211 | 114300 | 2254670450 | 23800 | 23800 | 23800 | 23800 | 180 |
| 499 | 20231211 | 114200 | 2250386450 | 23850 | 23800 | 23850 | 23800 | 128 |
| 500 | 20231211 | 114100 | 2247338650 | 23900 | 23850 | 23900 | 23850 | 374 |
| 501 | 20231211 | 114000 | 2238416300 | 23900 | 23850 | 23900 | 23850 | 174 |
| 502 | 20231211 | 113900 | 2234263950 | 23850 | 23750 | 23850 | 23750 | 121 |
| 503 | 20231211 | 113800 | 2231379100 | 23800 | 23800 | 23800 | 23800 | 314 |
| 504 | 20231211 | 113700 | 2223905900 | 23850 | 23800 | 23850 | 23800 | 243 |
| 505 | 20231211 | 113600 | 2218115500 | 23800 | 23800 | 23800 | 23750 | 90 |
| 506 | 20231211 | 113500 | 2215973550 | 23800 | 23800 | 23800 | 23750 | 224 |
| 507 | 20231211 | 113400 | 2210642800 | 23800 | 23750 | 23800 | 23750 | 207 |
| 508 | 20231211 | 113300 | 2205718950 | 23750 | 23850 | 23850 | 23750 | 905 |
| 509 | 20231211 | 113200 | 2184217600 | 23850 | 23800 | 23850 | 23800 | 298 |
| 510 | 20231211 | 113100 | 2177123450 | 23750 | 23750 | 23800 | 23700 | 312 |
| 511 | 20231211 | 113000 | 2169718700 | 23750 | 23750 | 23750 | 23750 | 93 |
| 512 | 20231211 | 112900 | 2167509950 | 23750 | 23750 | 23750 | 23750 | 27 |
| 513 | 20231211 | 112800 | 2166868700 | 23750 | 23700 | 23750 | 23700 | 676 |
| 514 | 20231211 | 112700 | 2150838950 | 23750 | 23700 | 23750 | 23700 | 609 |
| 515 | 20231211 | 112600 | 2136396900 | 23750 | 23800 | 23800 | 23700 | 1667 |
| 516 | 20231211 | 112500 | 2096828200 | 23800 | 23800 | 23800 | 23750 | 153 |
| 517 | 20231211 | 112400 | 2093189100 | 23800 | 23800 | 23800 | 23800 | 48 |
| 518 | 20231211 | 112300 | 2092046700 | 23800 | 23850 | 23850 | 23800 | 60 |
| 519 | 20231211 | 112200 | 2090616150 | 23800 | 23850 | 23850 | 23750 | 1565 |
| 520 | 20231211 | 112100 | 2053431200 | 23800 | 23850 | 23850 | 23800 | 71 |
| 521 | 20231211 | 112000 | 2051738300 | 23850 | 23800 | 23850 | 23750 | 747 |
| 522 | 20231211 | 111900 | 2033962050 | 23800 | 23850 | 23850 | 23800 | 521 |
| 523 | 20231211 | 111800 | 2021558100 | 23800 | 23800 | 23850 | 23800 | 155 |
| 524 | 20231211 | 111700 | 2017866800 | 23850 | 23900 | 23900 | 23850 | 384 |
| 525 | 20231211 | 111600 | 2008705450 | 23900 | 23900 | 23900 | 23900 | 164 |
| 526 | 20231211 | 111500 | 2004785850 | 23900 | 23900 | 23900 | 23850 | 37 |
| 527 | 20231211 | 111400 | 2003902050 | 23900 | 23900 | 23900 | 23900 | 68 |
| 528 | 20231211 | 111300 | 2002276850 | 23850 | 23850 | 23850 | 23850 | 101 |
| 529 | 20231211 | 111200 | 1999868000 | 23900 | 23850 | 23900 | 23850 | 26 |
| 530 | 20231211 | 111100 | 1999246850 | 23850 | 23850 | 23850 | 23800 | 857 |
| 531 | 20231211 | 111000 | 1978845350 | 23900 | 23850 | 23900 | 23850 | 84 |
| 532 | 20231211 | 110900 | 1976837800 | 23900 | 23800 | 23900 | 23800 | 638 |
| 533 | 20231211 | 110800 | 1961595400 | 23900 | 23850 | 23900 | 23800 | 152 |
| 534 | 20231211 | 110700 | 1957970350 | 23850 | 23850 | 23850 | 23850 | 91 |
| 535 | 20231211 | 110600 | 1955800000 | 23900 | 23900 | 23900 | 23900 | 27 |
| 536 | 20231211 | 110500 | 1955154700 | 23900 | 23800 | 23900 | 23800 | 273 |
| 537 | 20231211 | 110400 | 1948644050 | 23850 | 23800 | 23850 | 23800 | 134 |
| 538 | 20231211 | 110300 | 1945448200 | 23850 | 23800 | 23850 | 23800 | 302 |
| 539 | 20231211 | 110200 | 1938259300 | 23800 | 23850 | 23900 | 23800 | 995 |
| 540 | 20231211 | 110100 | 1914544450 | 23900 | 23850 | 23900 | 23800 | 78 |
| 541 | 20231211 | 110000 | 1912687150 | 23850 | 23900 | 23900 | 23800 | 973 |
| 542 | 20231211 | 105900 | 1889513800 | 23900 | 23900 | 23950 | 23900 | 176 |
| 543 | 20231211 | 105800 | 1885306100 | 23900 | 23800 | 23900 | 23800 | 167 |
| 544 | 20231211 | 105700 | 1881330000 | 23850 | 23850 | 23850 | 23850 | 228 |
| 545 | 20231211 | 105600 | 1875892200 | 23800 | 23850 | 23850 | 23800 | 144 |
| 546 | 20231211 | 105500 | 1872457850 | 23850 | 23800 | 23850 | 23800 | 16 |
| 547 | 20231211 | 105400 | 1872076650 | 23850 | 23850 | 23850 | 23850 | 57 |
| 548 | 20231211 | 105300 | 1870717200 | 23850 | 23850 | 23850 | 23850 | 141 |
| 549 | 20231211 | 105200 | 1867354350 | 23850 | 23850 | 23850 | 23850 | 0 |
| 550 | 20231211 | 105100 | 1867354350 | 23850 | 23900 | 23900 | 23800 | 598 |
| 551 | 20231211 | 105000 | 1853091150 | 23900 | 23900 | 23900 | 23850 | 110 |
| 552 | 20231211 | 104900 | 1850463400 | 23850 | 23850 | 23900 | 23800 | 786 |
| 553 | 20231211 | 104800 | 1831739100 | 23950 | 23900 | 23950 | 23850 | 48 |
| 554 | 20231211 | 104700 | 1830590950 | 23950 | 23850 | 23950 | 23850 | 229 |
| 555 | 20231211 | 104600 | 1825121800 | 23900 | 23900 | 23900 | 23900 | 20 |
| 556 | 20231211 | 104500 | 1824643800 | 23900 | 23950 | 23950 | 23900 | 163 |
| 557 | 20231211 | 104400 | 1820746350 | 23900 | 23900 | 23950 | 23900 | 257 |
| 558 | 20231211 | 104300 | 1814601200 | 23900 | 23900 | 23900 | 23900 | 41 |
| 559 | 20231211 | 104200 | 1813621300 | 23900 | 23900 | 23900 | 23900 | 77 |
| 560 | 20231211 | 104100 | 1811781000 | 23900 | 23850 | 23900 | 23850 | 80 |
| 561 | 20231211 | 104000 | 1809869850 | 23850 | 23850 | 23850 | 23850 | 100 |
| 562 | 20231211 | 103900 | 1807484850 | 23800 | 23850 | 23850 | 23800 | 38 |
| 563 | 20231211 | 103800 | 1806578800 | 23750 | 23800 | 23850 | 23750 | 2800 |
| 564 | 20231211 | 103700 | 1739962800 | 23850 | 23850 | 23850 | 23850 | 26 |
| 565 | 20231211 | 103600 | 1739342700 | 23850 | 23800 | 23850 | 23800 | 631 |
| 566 | 20231211 | 103500 | 1724323400 | 23850 | 23850 | 23850 | 23850 | 171 |
| 567 | 20231211 | 103400 | 1720245050 | 23800 | 23850 | 23850 | 23800 | 429 |
| 568 | 20231211 | 103300 | 1710022650 | 23850 | 23950 | 24000 | 23850 | 565 |
| 569 | 20231211 | 103200 | 1696507500 | 23950 | 23900 | 23950 | 23900 | 226 |
| 570 | 20231211 | 103100 | 1691105900 | 23850 | 23900 | 23900 | 23850 | 14 |
| 571 | 20231211 | 103000 | 1690771800 | 23900 | 23900 | 23900 | 23900 | 27 |
| 572 | 20231211 | 102900 | 1690126500 | 23900 | 23900 | 23900 | 23850 | 103 |
| 573 | 20231211 | 102800 | 1687664950 | 23900 | 23800 | 23900 | 23800 | 10 |
| 574 | 20231211 | 102700 | 1687426850 | 23900 | 23900 | 23950 | 23850 | 859 |
| 575 | 20231211 | 102600 | 1666924000 | 23950 | 23850 | 23950 | 23850 | 206 |
| 576 | 20231211 | 102500 | 1661997900 | 23900 | 23950 | 23950 | 23900 | 273 |
| 577 | 20231211 | 102400 | 1655468000 | 24050 | 24050 | 24050 | 23950 | 110 |
| 578 | 20231211 | 102300 | 1652823400 | 24050 | 24000 | 24050 | 24000 | 1329 |
| 579 | 20231211 | 102200 | 1620927350 | 24000 | 23950 | 24000 | 23950 | 41 |
| 580 | 20231211 | 102100 | 1619945350 | 23950 | 23900 | 24000 | 23900 | 2371 |
| 581 | 20231211 | 102000 | 1563064850 | 23900 | 23900 | 23900 | 23900 | 141 |
| 582 | 20231211 | 101900 | 1559694950 | 23850 | 23850 | 23850 | 23850 | 13 |
| 583 | 20231211 | 101800 | 1559384900 | 23850 | 23800 | 23850 | 23800 | 68 |
| 584 | 20231211 | 101700 | 1557763550 | 23850 | 23850 | 23850 | 23850 | 12 |
| 585 | 20231211 | 101600 | 1557477350 | 23900 | 23900 | 23900 | 23800 | 1591 |
| 586 | 20231211 | 101500 | 1519540500 | 23950 | 23950 | 23950 | 23850 | 414 |
| 587 | 20231211 | 101400 | 1509644200 | 23850 | 23850 | 23850 | 23850 | 112 |
| 588 | 20231211 | 101300 | 1506973000 | 23950 | 23900 | 23950 | 23900 | 4 |
| 589 | 20231211 | 101200 | 1506877300 | 23950 | 23950 | 23950 | 23950 | 28 |
| 590 | 20231211 | 101100 | 1506206700 | 23950 | 23900 | 23950 | 23850 | 91 |
| 591 | 20231211 | 101000 | 1504035200 | 23900 | 23800 | 23900 | 23800 | 1656 |
| 592 | 20231211 | 100900 | 1464558500 | 23800 | 23800 | 23800 | 23800 | 85 |
| 593 | 20231211 | 100800 | 1462535500 | 23800 | 23750 | 23800 | 23750 | 17 |
| 594 | 20231211 | 100700 | 1462131500 | 23750 | 23800 | 23850 | 23750 | 84 |
| 595 | 20231211 | 100600 | 1460132650 | 23800 | 23750 | 23850 | 23750 | 646 |
| 596 | 20231211 | 100500 | 1444758050 | 23750 | 23800 | 23850 | 23700 | 4566 |
| 597 | 20231211 | 100400 | 1336229050 | 23850 | 23900 | 23900 | 23850 | 896 |
| 598 | 20231211 | 100300 | 1314859150 | 23950 | 23900 | 23950 | 23850 | 263 |
| 599 | 20231211 | 100200 | 1308583050 | 23950 | 23900 | 23950 | 23900 | 181 |
| 600 | 20231211 | 100100 | 1304257100 | 23900 | 23850 | 23900 | 23800 | 658 |
| 601 | 20231211 | 100000 | 1288565200 | 23850 | 23800 | 23850 | 23800 | 269 |
| 602 | 20231211 | 095900 | 1282152650 | 23900 | 23850 | 23900 | 23850 | 204 |
| 603 | 20231211 | 095800 | 1277287200 | 23900 | 23950 | 23950 | 23850 | 529 |
| 604 | 20231211 | 095700 | 1264670250 | 23850 | 23850 | 23950 | 23850 | 546 |
| 605 | 20231211 | 095600 | 1251595150 | 23950 | 23800 | 23950 | 23800 | 209 |
| 606 | 20231211 | 095500 | 1246609200 | 23800 | 23800 | 23950 | 23800 | 1660 |
| 607 | 20231211 | 095400 | 1207071850 | 23750 | 23750 | 23950 | 23700 | 2530 |
| 608 | 20231211 | 095300 | 1146894750 | 23700 | 23800 | 23800 | 23700 | 2284 |
| 609 | 20231211 | 095200 | 1092692100 | 23800 | 23850 | 23900 | 23800 | 772 |
| 610 | 20231211 | 095100 | 1074292300 | 23900 | 23950 | 23950 | 23900 | 1475 |
| 611 | 20231211 | 095000 | 1039036600 | 23950 | 24050 | 24050 | 23950 | 1471 |
| 612 | 20231211 | 094900 | 1003769550 | 24000 | 24200 | 24200 | 24000 | 21 |
| 613 | 20231211 | 094800 | 1003263050 | 24250 | 24100 | 24250 | 24100 | 207 |
| 614 | 20231211 | 094700 | 998274050 | 24050 | 24050 | 24100 | 24000 | 677 |
| 615 | 20231211 | 094600 | 981993150 | 24100 | 24100 | 24100 | 24100 | 9 |
| 616 | 20231211 | 094500 | 981776250 | 24100 | 24050 | 24100 | 24050 | 289 |
| 617 | 20231211 | 094400 | 974825700 | 24000 | 23800 | 24050 | 23750 | 2844 |
| 618 | 20231211 | 094300 | 906825050 | 23800 | 23900 | 23900 | 23750 | 1289 |
| 619 | 20231211 | 094200 | 876157200 | 23850 | 23750 | 23900 | 23750 | 1912 |
| 620 | 20231211 | 094100 | 830661100 | 23800 | 23900 | 23950 | 23800 | 2459 |
| 621 | 20231211 | 094000 | 772005950 | 23900 | 23950 | 23950 | 23900 | 597 |
| 622 | 20231211 | 093900 | 757708300 | 23950 | 24100 | 24100 | 23950 | 1887 |
| 623 | 20231211 | 093800 | 712378200 | 24100 | 24100 | 24100 | 24050 | 997 |
| 624 | 20231211 | 093700 | 688400050 | 24100 | 24050 | 24150 | 24000 | 573 |
| 625 | 20231211 | 093600 | 674597000 | 24050 | 24050 | 24100 | 24000 | 410 |
| 626 | 20231211 | 093500 | 664750550 | 24050 | 24000 | 24050 | 23950 | 1129 |
| 627 | 20231211 | 093400 | 637643900 | 24050 | 24100 | 24100 | 23950 | 2624 |
| 628 | 20231211 | 093300 | 574624450 | 24050 | 24200 | 24200 | 24050 | 1625 |
| 629 | 20231211 | 093200 | 535460100 | 24200 | 24250 | 24250 | 24100 | 1561 |
| 630 | 20231211 | 093100 | 497746700 | 24200 | 24250 | 24300 | 24200 | 927 |
| 631 | 20231211 | 093000 | 475267200 | 24250 | 24350 | 24400 | 24250 | 838 |
| 632 | 20231211 | 092900 | 454882750 | 24350 | 24400 | 24400 | 24350 | 329 |
| 633 | 20231211 | 092800 | 446855200 | 24450 | 24450 | 24450 | 24450 | 0 |
| 634 | 20231211 | 092700 | 446855200 | 24450 | 24400 | 24500 | 24400 | 553 |
| 635 | 20231211 | 092600 | 433325050 | 24450 | 24400 | 24500 | 24400 | 405 |
| 636 | 20231211 | 092500 | 423410250 | 24450 | 24500 | 24500 | 24350 | 364 |
| 637 | 20231211 | 092400 | 414528700 | 24400 | 24300 | 24400 | 24300 | 1069 |
| 638 | 20231211 | 092300 | 388471650 | 24300 | 24350 | 24350 | 24300 | 806 |
| 639 | 20231211 | 092200 | 368885800 | 24300 | 24400 | 24400 | 24300 | 370 |
| 640 | 20231211 | 092100 | 359876150 | 24350 | 24350 | 24400 | 24350 | 1118 |
| 641 | 20231211 | 092000 | 332647800 | 24350 | 24300 | 24350 | 24300 | 147 |
| 642 | 20231211 | 091900 | 329075450 | 24300 | 24350 | 24350 | 24300 | 328 |
| 643 | 20231211 | 091800 | 321094450 | 24350 | 24350 | 24400 | 24350 | 861 |
| 644 | 20231211 | 091700 | 300107450 | 24400 | 24400 | 24400 | 24350 | 29 |
| 645 | 20231211 | 091600 | 299400900 | 24400 | 24350 | 24400 | 24350 | 67 |
| 646 | 20231211 | 091500 | 297768650 | 24350 | 24350 | 24400 | 24350 | 842 |
| 647 | 20231211 | 091400 | 277250150 | 24300 | 24300 | 24350 | 24300 | 244 |
| 648 | 20231211 | 091300 | 271320900 | 24300 | 24400 | 24400 | 24300 | 802 |
| 649 | 20231211 | 091200 | 251790800 | 24400 | 24450 | 24500 | 24400 | 924 |
| 650 | 20231211 | 091100 | 229228200 | 24350 | 24350 | 24350 | 24350 | 132 |
| 651 | 20231211 | 091000 | 226014000 | 24350 | 24250 | 24350 | 24250 | 798 |
| 652 | 20231211 | 090900 | 206653250 | 24300 | 24400 | 24500 | 24300 | 1432 |
| 653 | 20231211 | 090800 | 171771850 | 24350 | 24400 | 24400 | 24350 | 683 |
| 654 | 20231211 | 090700 | 155121400 | 24500 | 24550 | 24600 | 24450 | 716 |
| 655 | 20231211 | 090600 | 137590400 | 24600 | 24500 | 24600 | 24500 | 839 |
| 656 | 20231211 | 090500 | 116989750 | 24450 | 24500 | 24500 | 24450 | 86 |
| 657 | 20231211 | 090400 | 114883700 | 24500 | 24600 | 24600 | 24450 | 786 |
| 658 | 20231211 | 090300 | 95605100 | 24600 | 24400 | 24600 | 24350 | 1803 |
| 659 | 20231211 | 090200 | 51461150 | 24400 | 24400 | 24400 | 24300 | 118 |
| 660 | 20231211 | 090100 | 48582050 | 24400 | 24350 | 24400 | 24350 | 148 |
| 661 | 20231211 | 090000 | 44978050 | 24350 | 24450 | 24450 | 24350 | 1841 |