35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 195200 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 4170 |
| 3 | 20231204 | 195100 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 4 | 20231204 | 195000 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 5 | 20231204 | 194900 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 6 | 20231204 | 194800 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 7 | 20231204 | 194700 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 8 | 20231204 | 194600 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 9 | 20231204 | 194500 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 10 | 20231204 | 194400 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 11 | 20231204 | 194300 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 12 | 20231204 | 194200 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 13 | 20231204 | 194100 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 14 | 20231204 | 194000 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 15 | 20231204 | 193900 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 16 | 20231204 | 193800 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 17 | 20231204 | 193700 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 18 | 20231204 | 193600 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 19 | 20231204 | 193500 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 20 | 20231204 | 193400 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 21 | 20231204 | 193300 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 22 | 20231204 | 193200 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 23 | 20231204 | 193100 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 24 | 20231204 | 193000 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 25 | 20231204 | 192900 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 26 | 20231204 | 192800 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 27 | 20231204 | 192700 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 28 | 20231204 | 192600 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 29 | 20231204 | 192500 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 30 | 20231204 | 192400 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 31 | 20231204 | 192300 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 32 | 20231204 | 192200 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 4170 |
| 33 | 20231204 | 192100 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 34 | 20231204 | 192000 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 35 | 20231204 | 191900 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 36 | 20231204 | 191800 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 37 | 20231204 | 191700 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 38 | 20231204 | 191600 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 39 | 20231204 | 191500 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 40 | 20231204 | 191400 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 41 | 20231204 | 191300 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 42 | 20231204 | 191200 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 43 | 20231204 | 191100 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 44 | 20231204 | 191000 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 45 | 20231204 | 190900 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 46 | 20231204 | 190800 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 47 | 20231204 | 190700 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 48 | 20231204 | 190600 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 49 | 20231204 | 190500 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 50 | 20231204 | 190400 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 51 | 20231204 | 190300 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 52 | 20231204 | 190200 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 53 | 20231204 | 190100 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 54 | 20231204 | 190000 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 55 | 20231204 | 185900 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 56 | 20231204 | 185800 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 57 | 20231204 | 185700 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 58 | 20231204 | 185600 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 59 | 20231204 | 185500 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 60 | 20231204 | 185400 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 61 | 20231204 | 185300 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 62 | 20231204 | 185200 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 4170 |
| 63 | 20231204 | 185100 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 64 | 20231204 | 185000 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 65 | 20231204 | 184900 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 66 | 20231204 | 184800 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 67 | 20231204 | 184700 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 68 | 20231204 | 184600 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 69 | 20231204 | 184500 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 70 | 20231204 | 184400 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 71 | 20231204 | 184300 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 72 | 20231204 | 184200 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 73 | 20231204 | 184100 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 74 | 20231204 | 184000 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 75 | 20231204 | 183900 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 76 | 20231204 | 183800 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 77 | 20231204 | 183700 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 78 | 20231204 | 183600 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 79 | 20231204 | 183500 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 80 | 20231204 | 183400 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 81 | 20231204 | 183300 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 82 | 20231204 | 183200 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 83 | 20231204 | 183100 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 84 | 20231204 | 183000 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 85 | 20231204 | 182900 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 86 | 20231204 | 182800 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 87 | 20231204 | 182700 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 88 | 20231204 | 182600 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 89 | 20231204 | 182500 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 90 | 20231204 | 182400 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 91 | 20231204 | 182300 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 92 | 20231204 | 182200 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 4170 |
| 93 | 20231204 | 182100 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 94 | 20231204 | 182000 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 95 | 20231204 | 181900 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 96 | 20231204 | 181800 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 97 | 20231204 | 181700 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 98 | 20231204 | 181600 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 99 | 20231204 | 181500 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 100 | 20231204 | 181400 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 101 | 20231204 | 181300 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 102 | 20231204 | 181200 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 103 | 20231204 | 181100 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 104 | 20231204 | 181000 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 105 | 20231204 | 180900 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 106 | 20231204 | 180800 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 107 | 20231204 | 180700 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 108 | 20231204 | 180600 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 109 | 20231204 | 180500 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 110 | 20231204 | 180400 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 111 | 20231204 | 180300 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 112 | 20231204 | 180200 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 113 | 20231204 | 180100 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 114 | 20231204 | 180000 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 115 | 20231204 | 175900 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 116 | 20231204 | 175800 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 117 | 20231204 | 175700 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 118 | 20231204 | 175600 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 119 | 20231204 | 175500 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 120 | 20231204 | 175400 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 121 | 20231204 | 175300 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 122 | 20231204 | 175200 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 4170 |
| 123 | 20231204 | 175100 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 124 | 20231204 | 175000 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 125 | 20231204 | 174900 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 126 | 20231204 | 174800 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 127 | 20231204 | 174700 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 128 | 20231204 | 174600 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 129 | 20231204 | 174500 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 130 | 20231204 | 174400 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 131 | 20231204 | 174300 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 132 | 20231204 | 174200 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 133 | 20231204 | 174100 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 134 | 20231204 | 174000 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 135 | 20231204 | 173900 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 136 | 20231204 | 173800 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 137 | 20231204 | 173700 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 138 | 20231204 | 173600 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 139 | 20231204 | 173500 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 140 | 20231204 | 173400 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 141 | 20231204 | 173300 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 142 | 20231204 | 173200 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 143 | 20231204 | 173100 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 144 | 20231204 | 173000 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 145 | 20231204 | 172900 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 146 | 20231204 | 172800 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 147 | 20231204 | 172700 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 148 | 20231204 | 172600 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 149 | 20231204 | 172500 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 150 | 20231204 | 172400 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 151 | 20231204 | 172300 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 152 | 20231204 | 172200 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 4170 |
| 153 | 20231204 | 172100 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 154 | 20231204 | 172000 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 155 | 20231204 | 171900 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 156 | 20231204 | 171800 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 157 | 20231204 | 171700 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 158 | 20231204 | 171600 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 159 | 20231204 | 171500 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 160 | 20231204 | 171400 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 161 | 20231204 | 171300 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 162 | 20231204 | 171200 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 163 | 20231204 | 171100 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 164 | 20231204 | 171000 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 165 | 20231204 | 170900 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 166 | 20231204 | 170800 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 167 | 20231204 | 170700 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 168 | 20231204 | 170600 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 169 | 20231204 | 170500 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 170 | 20231204 | 170400 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 171 | 20231204 | 170300 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 172 | 20231204 | 170200 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 173 | 20231204 | 170100 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 174 | 20231204 | 170000 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 175 | 20231204 | 165900 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 176 | 20231204 | 165800 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 177 | 20231204 | 165700 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 178 | 20231204 | 165600 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 179 | 20231204 | 165500 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 180 | 20231204 | 165400 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 181 | 20231204 | 165300 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 182 | 20231204 | 165200 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 4170 |
| 183 | 20231204 | 165100 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 184 | 20231204 | 165000 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 185 | 20231204 | 164900 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 186 | 20231204 | 164800 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 187 | 20231204 | 164700 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 188 | 20231204 | 164600 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 189 | 20231204 | 164500 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 190 | 20231204 | 164400 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 191 | 20231204 | 164300 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 192 | 20231204 | 164200 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 193 | 20231204 | 164100 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 194 | 20231204 | 164000 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 195 | 20231204 | 163900 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 196 | 20231204 | 163800 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 197 | 20231204 | 163700 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 198 | 20231204 | 163600 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 199 | 20231204 | 163500 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 200 | 20231204 | 163400 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 201 | 20231204 | 163300 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 202 | 20231204 | 163200 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 203 | 20231204 | 163100 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 204 | 20231204 | 163000 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 205 | 20231204 | 162900 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 206 | 20231204 | 162800 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 207 | 20231204 | 162700 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 208 | 20231204 | 162600 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 209 | 20231204 | 162500 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 210 | 20231204 | 162400 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 211 | 20231204 | 162300 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 212 | 20231204 | 162200 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 4170 |
| 213 | 20231204 | 162100 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 214 | 20231204 | 162000 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 215 | 20231204 | 161900 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 216 | 20231204 | 161800 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 217 | 20231204 | 161700 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 218 | 20231204 | 161600 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 219 | 20231204 | 161500 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 220 | 20231204 | 161400 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 221 | 20231204 | 161300 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 222 | 20231204 | 161200 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 223 | 20231204 | 161100 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 224 | 20231204 | 161000 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 225 | 20231204 | 160900 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 226 | 20231204 | 160800 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 227 | 20231204 | 160700 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 228 | 20231204 | 160600 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 229 | 20231204 | 160500 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 230 | 20231204 | 160400 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 231 | 20231204 | 160300 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 232 | 20231204 | 160200 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 233 | 20231204 | 160100 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 234 | 20231204 | 160000 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 235 | 20231204 | 155900 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 236 | 20231204 | 155800 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 237 | 20231204 | 155700 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 238 | 20231204 | 155600 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 239 | 20231204 | 155500 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 240 | 20231204 | 155400 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 241 | 20231204 | 155300 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 242 | 20231204 | 155200 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 4170 |
| 243 | 20231204 | 155100 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 244 | 20231204 | 155000 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 245 | 20231204 | 154900 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 246 | 20231204 | 154800 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 247 | 20231204 | 154700 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 248 | 20231204 | 154600 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 249 | 20231204 | 154500 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 250 | 20231204 | 154400 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 251 | 20231204 | 154300 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 252 | 20231204 | 154200 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 253 | 20231204 | 154100 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 254 | 20231204 | 154000 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 255 | 20231204 | 153900 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 256 | 20231204 | 153800 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 257 | 20231204 | 153700 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 258 | 20231204 | 153600 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 259 | 20231204 | 153500 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 260 | 20231204 | 153400 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 261 | 20231204 | 153300 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 262 | 20231204 | 153200 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 263 | 20231204 | 153100 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 264 | 20231204 | 153000 | 9441824550 | 42700 | 42700 | 42700 | 42700 | 4170 |
| 265 | 20231204 | 152900 | 9263765550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 266 | 20231204 | 152800 | 9263765550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 267 | 20231204 | 152700 | 9263765550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 268 | 20231204 | 152600 | 9263765550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 269 | 20231204 | 152500 | 9263765550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 270 | 20231204 | 152400 | 9263765550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 271 | 20231204 | 152300 | 9263765550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 272 | 20231204 | 152200 | 9263765550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 273 | 20231204 | 152100 | 9263765550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 274 | 20231204 | 152000 | 9263765550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 275 | 20231204 | 151900 | 9263765550 | 42700 | 42850 | 42900 | 42700 | 1914 |
| 276 | 20231204 | 151800 | 9181834850 | 42850 | 42750 | 42850 | 42750 | 441 |
| 277 | 20231204 | 151700 | 9162957900 | 42750 | 42750 | 42750 | 42700 | 85 |
| 278 | 20231204 | 151600 | 9159324300 | 42750 | 42750 | 42750 | 42750 | 106 |
| 279 | 20231204 | 151500 | 9154792800 | 42750 | 42800 | 42800 | 42750 | 399 |
| 280 | 20231204 | 151400 | 9137731150 | 42800 | 42800 | 42800 | 42750 | 256 |
| 281 | 20231204 | 151300 | 9126774650 | 42800 | 42800 | 42800 | 42750 | 275 |
| 282 | 20231204 | 151200 | 9115004700 | 42800 | 42800 | 42800 | 42750 | 150 |
| 283 | 20231204 | 151100 | 9108584800 | 42800 | 42750 | 42800 | 42700 | 340 |
| 284 | 20231204 | 151000 | 9094048900 | 42750 | 42700 | 42750 | 42650 | 700 |
| 285 | 20231204 | 150900 | 9064160100 | 42750 | 42750 | 42800 | 42700 | 810 |
| 286 | 20231204 | 150800 | 9029530750 | 42800 | 42650 | 42800 | 42650 | 458 |
| 287 | 20231204 | 150700 | 9009975300 | 42700 | 42700 | 42700 | 42650 | 217 |
| 288 | 20231204 | 150600 | 9000711250 | 42700 | 42700 | 42700 | 42650 | 361 |
| 289 | 20231204 | 150500 | 8985299450 | 42700 | 42600 | 42700 | 42600 | 647 |
| 290 | 20231204 | 150400 | 8957704550 | 42650 | 42650 | 42700 | 42600 | 295 |
| 291 | 20231204 | 150300 | 8945124950 | 42650 | 42600 | 42650 | 42600 | 155 |
| 292 | 20231204 | 150200 | 8938519250 | 42650 | 42650 | 42700 | 42600 | 350 |
| 293 | 20231204 | 150100 | 8923588400 | 42650 | 42650 | 42650 | 42600 | 162 |
| 294 | 20231204 | 150000 | 8916681550 | 42650 | 42600 | 42650 | 42550 | 709 |
| 295 | 20231204 | 145900 | 8886481750 | 42600 | 42600 | 42600 | 42550 | 211 |
| 296 | 20231204 | 145800 | 8877500250 | 42600 | 42550 | 42600 | 42550 | 209 |
| 297 | 20231204 | 145700 | 8868604000 | 42550 | 42550 | 42600 | 42500 | 588 |
| 298 | 20231204 | 145600 | 8843591400 | 42550 | 42550 | 42550 | 42500 | 192 |
| 299 | 20231204 | 145500 | 8835429150 | 42500 | 42600 | 42600 | 42500 | 118 |
| 300 | 20231204 | 145400 | 8830408200 | 42550 | 42550 | 42550 | 42500 | 528 |
| 301 | 20231204 | 145300 | 8807943050 | 42550 | 42550 | 42600 | 42500 | 532 |
| 302 | 20231204 | 145200 | 8785301850 | 42550 | 42550 | 42600 | 42550 | 131 |
| 303 | 20231204 | 145100 | 8779727550 | 42550 | 42550 | 42550 | 42550 | 551 |
| 304 | 20231204 | 145000 | 8756282500 | 42600 | 42550 | 42600 | 42550 | 147 |
| 305 | 20231204 | 144900 | 8750026100 | 42600 | 42600 | 42650 | 42550 | 431 |
| 306 | 20231204 | 144800 | 8731669800 | 42650 | 42600 | 42650 | 42550 | 439 |
| 307 | 20231204 | 144700 | 8712967800 | 42550 | 42600 | 42600 | 42550 | 300 |
| 308 | 20231204 | 144600 | 8700193300 | 42550 | 42500 | 42600 | 42500 | 492 |
| 309 | 20231204 | 144500 | 8679263050 | 42500 | 42550 | 42550 | 42500 | 146 |
| 310 | 20231204 | 144400 | 8673056900 | 42550 | 42500 | 42550 | 42500 | 85 |
| 311 | 20231204 | 144300 | 8669443150 | 42550 | 42500 | 42550 | 42500 | 198 |
| 312 | 20231204 | 144200 | 8661027300 | 42550 | 42450 | 42550 | 42400 | 730 |
| 313 | 20231204 | 144100 | 8630019250 | 42500 | 42400 | 42500 | 42400 | 136 |
| 314 | 20231204 | 144000 | 8624243800 | 42450 | 42500 | 42550 | 42400 | 1862 |
| 315 | 20231204 | 143900 | 8545218450 | 42500 | 42400 | 42500 | 42400 | 441 |
| 316 | 20231204 | 143800 | 8526502750 | 42400 | 42450 | 42450 | 42400 | 165 |
| 317 | 20231204 | 143700 | 8519502400 | 42450 | 42450 | 42500 | 42400 | 237 |
| 318 | 20231204 | 143600 | 8509441500 | 42450 | 42450 | 42500 | 42400 | 401 |
| 319 | 20231204 | 143500 | 8492427250 | 42450 | 42450 | 42450 | 42400 | 280 |
| 320 | 20231204 | 143400 | 8480548000 | 42450 | 42450 | 42500 | 42450 | 450 |
| 321 | 20231204 | 143300 | 8461444900 | 42400 | 42400 | 42450 | 42400 | 343 |
| 322 | 20231204 | 143200 | 8446895350 | 42450 | 42400 | 42450 | 42400 | 422 |
| 323 | 20231204 | 143100 | 8429001300 | 42450 | 42400 | 42450 | 42400 | 599 |
| 324 | 20231204 | 143000 | 8403585400 | 42450 | 42450 | 42450 | 42400 | 296 |
| 325 | 20231204 | 142900 | 8391028650 | 42450 | 42450 | 42500 | 42400 | 1218 |
| 326 | 20231204 | 142800 | 8339338100 | 42450 | 42450 | 42500 | 42450 | 701 |
| 327 | 20231204 | 142700 | 8309576550 | 42450 | 42500 | 42500 | 42450 | 114 |
| 328 | 20231204 | 142600 | 8304735250 | 42450 | 42450 | 42500 | 42450 | 243 |
| 329 | 20231204 | 142500 | 8294419550 | 42500 | 42500 | 42500 | 42450 | 158 |
| 330 | 20231204 | 142400 | 8287708900 | 42450 | 42450 | 42500 | 42450 | 188 |
| 331 | 20231204 | 142300 | 8279724750 | 42450 | 42450 | 42500 | 42450 | 377 |
| 332 | 20231204 | 142200 | 8263707850 | 42450 | 42450 | 42450 | 42450 | 298 |
| 333 | 20231204 | 142100 | 8251057750 | 42450 | 42450 | 42450 | 42450 | 203 |
| 334 | 20231204 | 142000 | 8242440400 | 42450 | 42400 | 42500 | 42400 | 1012 |
| 335 | 20231204 | 141900 | 8199479450 | 42400 | 42450 | 42450 | 42400 | 180 |
| 336 | 20231204 | 141800 | 8191844300 | 42400 | 42400 | 42450 | 42400 | 194 |
| 337 | 20231204 | 141700 | 8183618650 | 42400 | 42400 | 42400 | 42400 | 216 |
| 338 | 20231204 | 141600 | 8174460250 | 42400 | 42400 | 42450 | 42400 | 314 |
| 339 | 20231204 | 141500 | 8161139850 | 42450 | 42450 | 42450 | 42400 | 542 |
| 340 | 20231204 | 141400 | 8138137500 | 42400 | 42400 | 42450 | 42400 | 228 |
| 341 | 20231204 | 141300 | 8128469050 | 42400 | 42400 | 42450 | 42400 | 145 |
| 342 | 20231204 | 141200 | 8122320500 | 42450 | 42450 | 42450 | 42400 | 463 |
| 343 | 20231204 | 141100 | 8102670850 | 42400 | 42450 | 42450 | 42400 | 325 |
| 344 | 20231204 | 141000 | 8088885700 | 42450 | 42450 | 42500 | 42450 | 364 |
| 345 | 20231204 | 140900 | 8073431350 | 42500 | 42500 | 42500 | 42400 | 1489 |
| 346 | 20231204 | 140800 | 8010226400 | 42500 | 42500 | 42500 | 42500 | 380 |
| 347 | 20231204 | 140700 | 7994076400 | 42450 | 42500 | 42550 | 42450 | 177 |
| 348 | 20231204 | 140600 | 7986556350 | 42500 | 42500 | 42500 | 42450 | 319 |
| 349 | 20231204 | 140500 | 7973001500 | 42550 | 42450 | 42550 | 42450 | 366 |
| 350 | 20231204 | 140400 | 7957452550 | 42450 | 42500 | 42550 | 42450 | 964 |
| 351 | 20231204 | 140300 | 7916482400 | 42500 | 42500 | 42500 | 42500 | 339 |
| 352 | 20231204 | 140200 | 7902074900 | 42550 | 42550 | 42550 | 42500 | 172 |
| 353 | 20231204 | 140100 | 7894759450 | 42500 | 42550 | 42550 | 42500 | 205 |
| 354 | 20231204 | 140000 | 7886040900 | 42550 | 42500 | 42600 | 42500 | 707 |
| 355 | 20231204 | 135900 | 7855954400 | 42500 | 42550 | 42550 | 42500 | 269 |
| 356 | 20231204 | 135800 | 7844521350 | 42500 | 42550 | 42600 | 42500 | 330 |
| 357 | 20231204 | 135700 | 7830485900 | 42550 | 42550 | 42550 | 42550 | 442 |
| 358 | 20231204 | 135600 | 7811678800 | 42550 | 42650 | 42650 | 42550 | 486 |
| 359 | 20231204 | 135500 | 7790968650 | 42650 | 42650 | 42650 | 42550 | 1258 |
| 360 | 20231204 | 135400 | 7737377050 | 42650 | 42650 | 42650 | 42650 | 219 |
| 361 | 20231204 | 135300 | 7728036700 | 42650 | 42650 | 42700 | 42650 | 153 |
| 362 | 20231204 | 135200 | 7721511000 | 42650 | 42650 | 42700 | 42600 | 262 |
| 363 | 20231204 | 135100 | 7710335800 | 42650 | 42650 | 42700 | 42600 | 431 |
| 364 | 20231204 | 135000 | 7691955700 | 42700 | 42750 | 42750 | 42600 | 4152 |
| 365 | 20231204 | 134900 | 7514761450 | 42750 | 42800 | 42800 | 42750 | 60 |
| 366 | 20231204 | 134800 | 7512195550 | 42750 | 42750 | 42800 | 42750 | 243 |
| 367 | 20231204 | 134700 | 7501798350 | 42800 | 42750 | 42800 | 42750 | 65 |
| 368 | 20231204 | 134600 | 7499018100 | 42750 | 42700 | 42800 | 42700 | 834 |
| 369 | 20231204 | 134500 | 7463381850 | 42700 | 42700 | 42700 | 42700 | 320 |
| 370 | 20231204 | 134400 | 7449717850 | 42700 | 42700 | 42700 | 42700 | 222 |
| 371 | 20231204 | 134300 | 7440238450 | 42700 | 42700 | 42700 | 42700 | 109 |
| 372 | 20231204 | 134200 | 7435584150 | 42700 | 42700 | 42750 | 42700 | 356 |
| 373 | 20231204 | 134100 | 7420381600 | 42700 | 42700 | 42700 | 42700 | 116 |
| 374 | 20231204 | 134000 | 7415428400 | 42700 | 42700 | 42700 | 42700 | 554 |
| 375 | 20231204 | 133900 | 7391772600 | 42700 | 42800 | 42850 | 42700 | 1206 |
| 376 | 20231204 | 133800 | 7340224450 | 42800 | 42850 | 42900 | 42800 | 1474 |
| 377 | 20231204 | 133700 | 7277116250 | 42850 | 42850 | 42900 | 42800 | 611 |
| 378 | 20231204 | 133600 | 7250938050 | 42850 | 42900 | 42900 | 42850 | 155 |
| 379 | 20231204 | 133500 | 7244296050 | 42950 | 42850 | 42950 | 42850 | 371 |
| 380 | 20231204 | 133400 | 7228390600 | 42950 | 42900 | 42950 | 42850 | 488 |
| 381 | 20231204 | 133300 | 7207460500 | 42900 | 42950 | 42950 | 42900 | 1685 |
| 382 | 20231204 | 133200 | 7135116800 | 42950 | 42950 | 43000 | 42950 | 145 |
| 383 | 20231204 | 133100 | 7128886000 | 42950 | 43000 | 43050 | 42950 | 2309 |
| 384 | 20231204 | 133000 | 7029614950 | 43000 | 43000 | 43050 | 43000 | 154 |
| 385 | 20231204 | 132900 | 7022987950 | 43000 | 43100 | 43100 | 43000 | 403 |
| 386 | 20231204 | 132800 | 7005643050 | 43050 | 43050 | 43100 | 43050 | 59 |
| 387 | 20231204 | 132700 | 7003102350 | 43050 | 43100 | 43100 | 43050 | 223 |
| 388 | 20231204 | 132600 | 6993499850 | 43100 | 43050 | 43100 | 43050 | 194 |
| 389 | 20231204 | 132500 | 6985147450 | 43050 | 43050 | 43100 | 43050 | 526 |
| 390 | 20231204 | 132400 | 6962502400 | 43050 | 43100 | 43150 | 43050 | 420 |
| 391 | 20231204 | 132300 | 6944407000 | 43100 | 43050 | 43100 | 43050 | 74 |
| 392 | 20231204 | 132200 | 6941218350 | 43050 | 43100 | 43100 | 43050 | 134 |
| 393 | 20231204 | 132100 | 6935449300 | 43100 | 43100 | 43100 | 43100 | 119 |
| 394 | 20231204 | 132000 | 6930320400 | 43100 | 43150 | 43150 | 43100 | 79 |
| 395 | 20231204 | 131900 | 6926915450 | 43100 | 43100 | 43100 | 43050 | 332 |
| 396 | 20231204 | 131800 | 6912608450 | 43050 | 43050 | 43050 | 43050 | 161 |
| 397 | 20231204 | 131700 | 6905677400 | 43050 | 43050 | 43050 | 43050 | 456 |
| 398 | 20231204 | 131600 | 6886046600 | 43100 | 43050 | 43100 | 43050 | 393 |
| 399 | 20231204 | 131500 | 6869115850 | 43050 | 43100 | 43150 | 43050 | 721 |
| 400 | 20231204 | 131400 | 6838057150 | 43150 | 43100 | 43150 | 43050 | 719 |
| 401 | 20231204 | 131300 | 6807067450 | 43050 | 43100 | 43100 | 43050 | 843 |
| 402 | 20231204 | 131200 | 6770755050 | 43100 | 43100 | 43100 | 43100 | 54 |
| 403 | 20231204 | 131100 | 6768427650 | 43200 | 43150 | 43200 | 43100 | 49 |
| 404 | 20231204 | 131000 | 6766315500 | 43150 | 43100 | 43150 | 43100 | 251 |
| 405 | 20231204 | 130900 | 6755495000 | 43050 | 43100 | 43100 | 43050 | 185 |
| 406 | 20231204 | 130800 | 6747525600 | 43100 | 43100 | 43100 | 43100 | 154 |
| 407 | 20231204 | 130700 | 6740888200 | 43100 | 43150 | 43150 | 43100 | 1195 |
| 408 | 20231204 | 130600 | 6689362550 | 43150 | 43150 | 43200 | 43150 | 252 |
| 409 | 20231204 | 130500 | 6678487550 | 43150 | 43200 | 43200 | 43150 | 106 |
| 410 | 20231204 | 130400 | 6673909950 | 43150 | 43150 | 43150 | 43150 | 137 |
| 411 | 20231204 | 130300 | 6667998400 | 43150 | 43150 | 43150 | 43150 | 59 |
| 412 | 20231204 | 130200 | 6665452550 | 43150 | 43150 | 43200 | 43150 | 104 |
| 413 | 20231204 | 130100 | 6660964800 | 43150 | 43150 | 43200 | 43150 | 1698 |
| 414 | 20231204 | 130000 | 6587689950 | 43200 | 43200 | 43250 | 43150 | 339 |
| 415 | 20231204 | 125900 | 6573058550 | 43200 | 43200 | 43200 | 43200 | 110 |
| 416 | 20231204 | 125800 | 6568306550 | 43200 | 43200 | 43200 | 43200 | 65 |
| 417 | 20231204 | 125700 | 6565498550 | 43200 | 43200 | 43250 | 43200 | 69 |
| 418 | 20231204 | 125600 | 6562516800 | 43250 | 43250 | 43250 | 43250 | 317 |
| 419 | 20231204 | 125500 | 6548806550 | 43250 | 43300 | 43300 | 43250 | 51 |
| 420 | 20231204 | 125400 | 6546600750 | 43250 | 43250 | 43300 | 43250 | 70 |
| 421 | 20231204 | 125300 | 6543572600 | 43250 | 43250 | 43250 | 43250 | 133 |
| 422 | 20231204 | 125200 | 6537820350 | 43300 | 43200 | 43300 | 43200 | 677 |
| 423 | 20231204 | 125100 | 6508544350 | 43200 | 43200 | 43200 | 43200 | 54 |
| 424 | 20231204 | 125000 | 6506211550 | 43250 | 43200 | 43250 | 43200 | 131 |
| 425 | 20231204 | 124900 | 6500550000 | 43200 | 43200 | 43200 | 43200 | 80 |
| 426 | 20231204 | 124800 | 6497094000 | 43200 | 43200 | 43250 | 43200 | 239 |
| 427 | 20231204 | 124700 | 6486768250 | 43200 | 43250 | 43250 | 43200 | 179 |
| 428 | 20231204 | 124600 | 6479032300 | 43250 | 43200 | 43250 | 43200 | 190 |
| 429 | 20231204 | 124500 | 6470824250 | 43200 | 43200 | 43200 | 43200 | 274 |
| 430 | 20231204 | 124400 | 6458987450 | 43200 | 43200 | 43250 | 43200 | 574 |
| 431 | 20231204 | 124300 | 6434190600 | 43200 | 43200 | 43250 | 43200 | 82 |
| 432 | 20231204 | 124200 | 6430647250 | 43200 | 43150 | 43250 | 43150 | 290 |
| 433 | 20231204 | 124100 | 6418117050 | 43200 | 43150 | 43200 | 43150 | 177 |
| 434 | 20231204 | 124000 | 6410476750 | 43150 | 43150 | 43150 | 43150 | 723 |
| 435 | 20231204 | 123900 | 6379279300 | 43150 | 43200 | 43200 | 43150 | 1282 |
| 436 | 20231204 | 123800 | 6323957650 | 43200 | 43150 | 43200 | 43150 | 60 |
| 437 | 20231204 | 123700 | 6321366950 | 43150 | 43200 | 43200 | 43150 | 512 |
| 438 | 20231204 | 123600 | 6299257050 | 43200 | 43250 | 43250 | 43200 | 179 |
| 439 | 20231204 | 123500 | 6291523000 | 43250 | 43200 | 43250 | 43200 | 59 |
| 440 | 20231204 | 123400 | 6288972750 | 43250 | 43200 | 43250 | 43200 | 184 |
| 441 | 20231204 | 123300 | 6281021500 | 43200 | 43200 | 43200 | 43200 | 236 |
| 442 | 20231204 | 123200 | 6270826300 | 43150 | 43200 | 43200 | 43150 | 133 |
| 443 | 20231204 | 123100 | 6265087050 | 43200 | 43150 | 43200 | 43150 | 86 |
| 444 | 20231204 | 123000 | 6261375200 | 43200 | 43200 | 43200 | 43150 | 107 |
| 445 | 20231204 | 122900 | 6256757400 | 43150 | 43250 | 43250 | 43150 | 2082 |
| 446 | 20231204 | 122800 | 6166783300 | 43250 | 43250 | 43300 | 43250 | 368 |
| 447 | 20231204 | 122700 | 6150867250 | 43300 | 43250 | 43300 | 43250 | 10 |
| 448 | 20231204 | 122600 | 6150434600 | 43250 | 43300 | 43350 | 43250 | 916 |
| 449 | 20231204 | 122500 | 6110773250 | 43350 | 43350 | 43350 | 43300 | 110 |
| 450 | 20231204 | 122400 | 6106007300 | 43350 | 43300 | 43350 | 43300 | 72 |
| 451 | 20231204 | 122300 | 6102887800 | 43300 | 43300 | 43350 | 43300 | 220 |
| 452 | 20231204 | 122200 | 6093359050 | 43300 | 43300 | 43350 | 43300 | 107 |
| 453 | 20231204 | 122100 | 6088724350 | 43300 | 43350 | 43350 | 43300 | 171 |
| 454 | 20231204 | 122000 | 6081319150 | 43350 | 43350 | 43350 | 43350 | 765 |
| 455 | 20231204 | 121900 | 6048156400 | 43350 | 43350 | 43350 | 43350 | 70 |
| 456 | 20231204 | 121800 | 6045121900 | 43350 | 43400 | 43400 | 43350 | 79 |
| 457 | 20231204 | 121700 | 6041694750 | 43400 | 43350 | 43400 | 43350 | 154 |
| 458 | 20231204 | 121600 | 6035016350 | 43350 | 43400 | 43450 | 43350 | 1218 |
| 459 | 20231204 | 121500 | 5982162000 | 43400 | 43400 | 43400 | 43400 | 53 |
| 460 | 20231204 | 121400 | 5979861800 | 43450 | 43400 | 43450 | 43400 | 173 |
| 461 | 20231204 | 121300 | 5972350150 | 43400 | 43400 | 43450 | 43400 | 150 |
| 462 | 20231204 | 121200 | 5965837100 | 43400 | 43400 | 43450 | 43400 | 88 |
| 463 | 20231204 | 121100 | 5962015300 | 43400 | 43450 | 43450 | 43400 | 115 |
| 464 | 20231204 | 121000 | 5957022850 | 43450 | 43400 | 43450 | 43400 | 71 |
| 465 | 20231204 | 120900 | 5953940350 | 43450 | 43450 | 43450 | 43450 | 927 |
| 466 | 20231204 | 120800 | 5913662200 | 43450 | 43450 | 43500 | 43450 | 78 |
| 467 | 20231204 | 120700 | 5910272500 | 43450 | 43400 | 43450 | 43400 | 340 |
| 468 | 20231204 | 120600 | 5895499650 | 43400 | 43450 | 43500 | 43400 | 318 |
| 469 | 20231204 | 120500 | 5881685350 | 43500 | 43500 | 43500 | 43450 | 23 |
| 470 | 20231204 | 120400 | 5880685300 | 43450 | 43450 | 43500 | 43450 | 54 |
| 471 | 20231204 | 120300 | 5878338850 | 43450 | 43450 | 43450 | 43400 | 581 |
| 472 | 20231204 | 120200 | 5853100800 | 43450 | 43400 | 43450 | 43400 | 105 |
| 473 | 20231204 | 120100 | 5848540000 | 43400 | 43450 | 43450 | 43400 | 55 |
| 474 | 20231204 | 120000 | 5846151350 | 43450 | 43450 | 43450 | 43400 | 62 |
| 475 | 20231204 | 115900 | 5843459650 | 43400 | 43450 | 43450 | 43400 | 661 |
| 476 | 20231204 | 115800 | 5814742600 | 43500 | 43450 | 43500 | 43450 | 208 |
| 477 | 20231204 | 115700 | 5805699950 | 43400 | 43400 | 43450 | 43400 | 158 |
| 478 | 20231204 | 115600 | 5798836500 | 43450 | 43400 | 43450 | 43400 | 192 |
| 479 | 20231204 | 115500 | 5790503550 | 43400 | 43400 | 43450 | 43400 | 270 |
| 480 | 20231204 | 115400 | 5778784150 | 43450 | 43450 | 43450 | 43400 | 53 |
| 481 | 20231204 | 115300 | 5776482200 | 43400 | 43450 | 43450 | 43400 | 135 |
| 482 | 20231204 | 115200 | 5770621950 | 43400 | 43400 | 43450 | 43400 | 107 |
| 483 | 20231204 | 115100 | 5765978100 | 43400 | 43400 | 43450 | 43400 | 46 |
| 484 | 20231204 | 115000 | 5763981150 | 43400 | 43450 | 43450 | 43400 | 83 |
| 485 | 20231204 | 114900 | 5760376250 | 43450 | 43450 | 43450 | 43450 | 158 |
| 486 | 20231204 | 114800 | 5753511150 | 43450 | 43400 | 43500 | 43400 | 39 |
| 487 | 20231204 | 114700 | 5751817700 | 43500 | 43500 | 43500 | 43400 | 82 |
| 488 | 20231204 | 114600 | 5748257750 | 43500 | 43500 | 43500 | 43400 | 1189 |
| 489 | 20231204 | 114500 | 5696607650 | 43550 | 43450 | 43550 | 43450 | 51 |
| 490 | 20231204 | 114400 | 5694391550 | 43450 | 43450 | 43500 | 43450 | 457 |
| 491 | 20231204 | 114300 | 5674518750 | 43450 | 43450 | 43450 | 43450 | 43 |
| 492 | 20231204 | 114200 | 5672650400 | 43450 | 43450 | 43450 | 43450 | 46 |
| 493 | 20231204 | 114100 | 5670651700 | 43450 | 43500 | 43500 | 43450 | 250 |
| 494 | 20231204 | 114000 | 5659781700 | 43450 | 43450 | 43450 | 43450 | 55 |
| 495 | 20231204 | 113900 | 5657391950 | 43400 | 43400 | 43500 | 43400 | 77 |
| 496 | 20231204 | 113800 | 5654047600 | 43400 | 43500 | 43500 | 43400 | 140 |
| 497 | 20231204 | 113700 | 5647966200 | 43500 | 43400 | 43500 | 43400 | 61 |
| 498 | 20231204 | 113600 | 5645315700 | 43400 | 43450 | 43500 | 43400 | 435 |
| 499 | 20231204 | 113500 | 5626407950 | 43450 | 43450 | 43500 | 43400 | 515 |
| 500 | 20231204 | 113400 | 5604032600 | 43350 | 43400 | 43400 | 43350 | 214 |
| 501 | 20231204 | 113300 | 5594750250 | 43450 | 43450 | 43450 | 43450 | 150 |
| 502 | 20231204 | 113200 | 5588232750 | 43450 | 43350 | 43450 | 43350 | 224 |
| 503 | 20231204 | 113100 | 5578505450 | 43400 | 43300 | 43400 | 43300 | 267 |
| 504 | 20231204 | 113000 | 5566927850 | 43300 | 43300 | 43350 | 43250 | 234 |
| 505 | 20231204 | 112900 | 5556796550 | 43300 | 43300 | 43300 | 43250 | 1141 |
| 506 | 20231204 | 112800 | 5507391300 | 43300 | 43350 | 43350 | 43300 | 170 |
| 507 | 20231204 | 112700 | 5500023200 | 43350 | 43350 | 43350 | 43350 | 166 |
| 508 | 20231204 | 112600 | 5492827100 | 43350 | 43450 | 43450 | 43350 | 587 |
| 509 | 20231204 | 112500 | 5467349500 | 43500 | 43450 | 43500 | 43450 | 1137 |
| 510 | 20231204 | 112400 | 5417946800 | 43500 | 43500 | 43500 | 43450 | 216 |
| 511 | 20231204 | 112300 | 5408550850 | 43500 | 43450 | 43500 | 43450 | 497 |
| 512 | 20231204 | 112200 | 5386955700 | 43450 | 43450 | 43500 | 43450 | 157 |
| 513 | 20231204 | 112100 | 5380126450 | 43450 | 43400 | 43450 | 43350 | 512 |
| 514 | 20231204 | 112000 | 5357892450 | 43400 | 43400 | 43400 | 43400 | 122 |
| 515 | 20231204 | 111900 | 5352597650 | 43400 | 43400 | 43450 | 43400 | 233 |
| 516 | 20231204 | 111800 | 5342485000 | 43450 | 43400 | 43450 | 43400 | 127 |
| 517 | 20231204 | 111700 | 5336966950 | 43400 | 43450 | 43450 | 43400 | 79 |
| 518 | 20231204 | 111600 | 5333537000 | 43400 | 43450 | 43450 | 43350 | 588 |
| 519 | 20231204 | 111500 | 5308018850 | 43450 | 43400 | 43450 | 43400 | 131 |
| 520 | 20231204 | 111400 | 5302331050 | 43400 | 43400 | 43450 | 43400 | 41 |
| 521 | 20231204 | 111300 | 5300549900 | 43400 | 43400 | 43400 | 43350 | 383 |
| 522 | 20231204 | 111200 | 5283927850 | 43400 | 43350 | 43400 | 43300 | 333 |
| 523 | 20231204 | 111100 | 5269490700 | 43350 | 43300 | 43350 | 43300 | 82 |
| 524 | 20231204 | 111000 | 5265939350 | 43300 | 43350 | 43350 | 43300 | 141 |
| 525 | 20231204 | 110900 | 5259833450 | 43300 | 43350 | 43350 | 43300 | 354 |
| 526 | 20231204 | 110800 | 5244490800 | 43300 | 43350 | 43350 | 43300 | 267 |
| 527 | 20231204 | 110700 | 5232920350 | 43350 | 43300 | 43350 | 43300 | 131 |
| 528 | 20231204 | 110600 | 5227246600 | 43350 | 43300 | 43400 | 43300 | 317 |
| 529 | 20231204 | 110500 | 5213511750 | 43300 | 43350 | 43350 | 43300 | 558 |
| 530 | 20231204 | 110400 | 5189340300 | 43300 | 43350 | 43350 | 43300 | 292 |
| 531 | 20231204 | 110300 | 5176685800 | 43300 | 43300 | 43350 | 43300 | 109 |
| 532 | 20231204 | 110200 | 5171964400 | 43300 | 43300 | 43350 | 43300 | 130 |
| 533 | 20231204 | 110100 | 5166334200 | 43350 | 43350 | 43350 | 43300 | 72 |
| 534 | 20231204 | 110000 | 5163214550 | 43350 | 43300 | 43350 | 43300 | 123 |
| 535 | 20231204 | 105900 | 5157887300 | 43300 | 43250 | 43400 | 43250 | 574 |
| 536 | 20231204 | 105800 | 5133029050 | 43300 | 43300 | 43300 | 43250 | 214 |
| 537 | 20231204 | 105700 | 5123765200 | 43300 | 43350 | 43350 | 43250 | 1026 |
| 538 | 20231204 | 105600 | 5079350550 | 43400 | 43400 | 43450 | 43350 | 1133 |
| 539 | 20231204 | 105500 | 5030180450 | 43450 | 43600 | 43600 | 43450 | 7419 |
| 540 | 20231204 | 105400 | 4707476500 | 43600 | 43550 | 43600 | 43550 | 756 |
| 541 | 20231204 | 105300 | 4674535550 | 43550 | 43600 | 43600 | 43550 | 381 |
| 542 | 20231204 | 105200 | 4657930850 | 43600 | 43600 | 43600 | 43600 | 302 |
| 543 | 20231204 | 105100 | 4644763650 | 43650 | 43600 | 43650 | 43600 | 497 |
| 544 | 20231204 | 105000 | 4623076950 | 43650 | 43600 | 43650 | 43600 | 304 |
| 545 | 20231204 | 104900 | 4609822000 | 43650 | 43600 | 43650 | 43600 | 399 |
| 546 | 20231204 | 104800 | 4592424650 | 43600 | 43550 | 43600 | 43550 | 381 |
| 547 | 20231204 | 104700 | 4575826300 | 43550 | 43650 | 43700 | 43550 | 1950 |
| 548 | 20231204 | 104600 | 4490790500 | 43700 | 43650 | 43700 | 43650 | 538 |
| 549 | 20231204 | 104500 | 4467304750 | 43700 | 43700 | 43700 | 43650 | 310 |
| 550 | 20231204 | 104400 | 4453765150 | 43700 | 43750 | 43750 | 43700 | 923 |
| 551 | 20231204 | 104300 | 4413423900 | 43700 | 43750 | 43800 | 43700 | 480 |
| 552 | 20231204 | 104200 | 4392419850 | 43750 | 43750 | 43800 | 43750 | 235 |
| 553 | 20231204 | 104100 | 4382138500 | 43750 | 43800 | 43800 | 43750 | 267 |
| 554 | 20231204 | 104000 | 4370456600 | 43750 | 43700 | 43800 | 43700 | 509 |
| 555 | 20231204 | 103900 | 4348194350 | 43700 | 43750 | 43750 | 43700 | 498 |
| 556 | 20231204 | 103800 | 4326425800 | 43700 | 43750 | 43750 | 43700 | 457 |
| 557 | 20231204 | 103700 | 4306432100 | 43700 | 43750 | 43750 | 43700 | 313 |
| 558 | 20231204 | 103600 | 4292742650 | 43750 | 43750 | 43800 | 43700 | 541 |
| 559 | 20231204 | 103500 | 4269084550 | 43700 | 43700 | 43750 | 43700 | 518 |
| 560 | 20231204 | 103400 | 4246441200 | 43700 | 43750 | 43800 | 43700 | 625 |
| 561 | 20231204 | 103300 | 4219096150 | 43750 | 43800 | 43800 | 43750 | 1068 |
| 562 | 20231204 | 103200 | 4172359700 | 43800 | 43800 | 43900 | 43750 | 3332 |
| 563 | 20231204 | 103100 | 4026415950 | 43800 | 43850 | 43850 | 43800 | 1989 |
| 564 | 20231204 | 103000 | 3939288850 | 43850 | 43800 | 43850 | 43800 | 922 |
| 565 | 20231204 | 102900 | 3898901050 | 43800 | 43900 | 43900 | 43800 | 516 |
| 566 | 20231204 | 102800 | 3876287050 | 43800 | 43900 | 43900 | 43800 | 2297 |
| 567 | 20231204 | 102700 | 3775651650 | 43850 | 43850 | 43900 | 43800 | 333 |
| 568 | 20231204 | 102600 | 3761054950 | 43850 | 43850 | 43900 | 43850 | 408 |
| 569 | 20231204 | 102500 | 3743160200 | 43850 | 43900 | 43900 | 43850 | 482 |
| 570 | 20231204 | 102400 | 3722017750 | 43850 | 43850 | 43850 | 43850 | 179 |
| 571 | 20231204 | 102300 | 3714168600 | 43850 | 43850 | 43900 | 43850 | 297 |
| 572 | 20231204 | 102200 | 3701141050 | 43850 | 43850 | 43900 | 43850 | 308 |
| 573 | 20231204 | 102100 | 3687634000 | 43850 | 43850 | 43900 | 43850 | 300 |
| 574 | 20231204 | 102000 | 3674472050 | 43850 | 43850 | 43900 | 43850 | 180 |
| 575 | 20231204 | 101900 | 3666577150 | 43850 | 43900 | 43900 | 43850 | 836 |
| 576 | 20231204 | 101800 | 3629877300 | 43900 | 43950 | 43950 | 43900 | 168 |
| 577 | 20231204 | 101700 | 3622500550 | 43950 | 43950 | 43950 | 43900 | 547 |
| 578 | 20231204 | 101600 | 3598470400 | 43950 | 43900 | 43950 | 43900 | 727 |
| 579 | 20231204 | 101500 | 3566552750 | 43900 | 43900 | 43950 | 43900 | 190 |
| 580 | 20231204 | 101400 | 3558211600 | 43900 | 43950 | 43950 | 43900 | 158 |
| 581 | 20231204 | 101300 | 3551275350 | 43950 | 43950 | 44000 | 43900 | 750 |
| 582 | 20231204 | 101200 | 3518293800 | 44000 | 43850 | 44000 | 43850 | 1047 |
| 583 | 20231204 | 101100 | 3472328600 | 43850 | 43850 | 43850 | 43800 | 490 |
| 584 | 20231204 | 101000 | 3450843300 | 43850 | 43850 | 43900 | 43850 | 531 |
| 585 | 20231204 | 100900 | 3427558900 | 43850 | 43850 | 43900 | 43850 | 380 |
| 586 | 20231204 | 100800 | 3410894950 | 43900 | 43850 | 43900 | 43850 | 233 |
| 587 | 20231204 | 100700 | 3400675900 | 43850 | 43850 | 43900 | 43850 | 343 |
| 588 | 20231204 | 100600 | 3385631750 | 43850 | 43950 | 43950 | 43850 | 183 |
| 589 | 20231204 | 100500 | 3377606300 | 43900 | 43900 | 43900 | 43850 | 646 |
| 590 | 20231204 | 100400 | 3349255700 | 43900 | 43850 | 43900 | 43850 | 496 |
| 591 | 20231204 | 100300 | 3327494450 | 43850 | 43900 | 43900 | 43850 | 566 |
| 592 | 20231204 | 100200 | 3302668450 | 43900 | 43900 | 43950 | 43850 | 341 |
| 593 | 20231204 | 100100 | 3287694050 | 43900 | 43900 | 43950 | 43900 | 447 |
| 594 | 20231204 | 100000 | 3268062900 | 43950 | 43950 | 44000 | 43900 | 432 |
| 595 | 20231204 | 095900 | 3249094900 | 43900 | 43900 | 43900 | 43850 | 311 |
| 596 | 20231204 | 095800 | 3235443100 | 43850 | 43950 | 43950 | 43850 | 275 |
| 597 | 20231204 | 095700 | 3223380150 | 43900 | 43900 | 44000 | 43850 | 2949 |
| 598 | 20231204 | 095600 | 3093922600 | 43900 | 43950 | 43950 | 43900 | 463 |
| 599 | 20231204 | 095500 | 3073593450 | 43950 | 44000 | 44050 | 43950 | 857 |
| 600 | 20231204 | 095400 | 3035899000 | 44000 | 44050 | 44050 | 44000 | 394 |
| 601 | 20231204 | 095300 | 3018562700 | 44050 | 44000 | 44050 | 44000 | 216 |
| 602 | 20231204 | 095200 | 3009055300 | 44000 | 44050 | 44100 | 44000 | 815 |
| 603 | 20231204 | 095100 | 2973153300 | 44000 | 43950 | 44000 | 43950 | 421 |
| 604 | 20231204 | 095000 | 2954641750 | 43950 | 44000 | 44050 | 43950 | 579 |
| 605 | 20231204 | 094900 | 2929178450 | 44000 | 44000 | 44100 | 44000 | 1452 |
| 606 | 20231204 | 094800 | 2865271350 | 44000 | 44050 | 44100 | 44000 | 299 |
| 607 | 20231204 | 094700 | 2852104800 | 44100 | 44050 | 44100 | 44050 | 309 |
| 608 | 20231204 | 094600 | 2838492950 | 44000 | 44050 | 44050 | 44000 | 514 |
| 609 | 20231204 | 094500 | 2815858750 | 44100 | 44000 | 44150 | 44000 | 357 |
| 610 | 20231204 | 094400 | 2800131650 | 44050 | 44100 | 44100 | 44000 | 1715 |
| 611 | 20231204 | 094300 | 2724582100 | 44100 | 44250 | 44250 | 44100 | 1682 |
| 612 | 20231204 | 094200 | 2650212750 | 44250 | 44150 | 44300 | 44150 | 779 |
| 613 | 20231204 | 094100 | 2615758050 | 44100 | 44200 | 44250 | 44100 | 1598 |
| 614 | 20231204 | 094000 | 2545193000 | 44150 | 44150 | 44200 | 44100 | 683 |
| 615 | 20231204 | 093900 | 2515040950 | 44150 | 44050 | 44150 | 44050 | 598 |
| 616 | 20231204 | 093800 | 2488660050 | 44050 | 44050 | 44150 | 44050 | 2005 |
| 617 | 20231204 | 093700 | 2400243200 | 44050 | 44050 | 44050 | 44000 | 449 |
| 618 | 20231204 | 093600 | 2380479000 | 44000 | 44050 | 44050 | 44000 | 431 |
| 619 | 20231204 | 093500 | 2361508450 | 44000 | 44050 | 44050 | 44000 | 484 |
| 620 | 20231204 | 093400 | 2340190350 | 44050 | 43900 | 44050 | 43900 | 657 |
| 621 | 20231204 | 093300 | 2311292650 | 43900 | 43900 | 43950 | 43850 | 1712 |
| 622 | 20231204 | 093200 | 2236136350 | 43900 | 43900 | 43900 | 43750 | 1715 |
| 623 | 20231204 | 093100 | 2161054800 | 43900 | 43600 | 43900 | 43500 | 2000 |
| 624 | 20231204 | 093000 | 2073799050 | 43650 | 43700 | 43700 | 43550 | 1108 |
| 625 | 20231204 | 092900 | 2025471950 | 43750 | 43700 | 43800 | 43650 | 568 |
| 626 | 20231204 | 092800 | 2000643100 | 43750 | 43800 | 43800 | 43750 | 463 |
| 627 | 20231204 | 092700 | 1980378850 | 43850 | 43900 | 43900 | 43750 | 964 |
| 628 | 20231204 | 092600 | 1938138350 | 43950 | 44000 | 44000 | 43950 | 349 |
| 629 | 20231204 | 092500 | 1922797700 | 44000 | 44000 | 44000 | 43950 | 238 |
| 630 | 20231204 | 092400 | 1912327600 | 44000 | 44000 | 44050 | 43950 | 700 |
| 631 | 20231204 | 092300 | 1881518750 | 44000 | 44050 | 44050 | 44000 | 999 |
| 632 | 20231204 | 092200 | 1837557800 | 44050 | 44100 | 44100 | 44050 | 608 |
| 633 | 20231204 | 092100 | 1810760450 | 44150 | 44250 | 44250 | 44100 | 431 |
| 634 | 20231204 | 092000 | 1791724600 | 44250 | 44200 | 44250 | 44200 | 324 |
| 635 | 20231204 | 091900 | 1777399250 | 44200 | 44250 | 44250 | 44200 | 257 |
| 636 | 20231204 | 091800 | 1766035250 | 44200 | 44350 | 44350 | 44150 | 966 |
| 637 | 20231204 | 091700 | 1723243950 | 44350 | 44350 | 44350 | 44250 | 616 |
| 638 | 20231204 | 091600 | 1695953050 | 44350 | 44150 | 44350 | 44150 | 725 |
| 639 | 20231204 | 091500 | 1663896650 | 44150 | 44150 | 44200 | 44100 | 596 |
| 640 | 20231204 | 091400 | 1637593000 | 44150 | 44100 | 44150 | 44100 | 736 |
| 641 | 20231204 | 091300 | 1605109950 | 44100 | 44000 | 44100 | 43950 | 1086 |
| 642 | 20231204 | 091200 | 1557323900 | 44000 | 44000 | 44100 | 43950 | 393 |
| 643 | 20231204 | 091100 | 1540027000 | 43950 | 43700 | 43950 | 43650 | 1047 |
| 644 | 20231204 | 091000 | 1494231900 | 43700 | 43650 | 43700 | 43650 | 196 |
| 645 | 20231204 | 090900 | 1485669400 | 43650 | 43550 | 43700 | 43500 | 2059 |
| 646 | 20231204 | 090800 | 1395976500 | 43500 | 43900 | 43900 | 43500 | 3075 |
| 647 | 20231204 | 090700 | 1261742050 | 43900 | 43750 | 43900 | 43650 | 941 |
| 648 | 20231204 | 090600 | 1220597750 | 43750 | 43500 | 43850 | 43500 | 1527 |
| 649 | 20231204 | 090500 | 1153907150 | 43550 | 43500 | 43550 | 43500 | 669 |
| 650 | 20231204 | 090400 | 1124782100 | 43500 | 43500 | 43550 | 43450 | 974 |
| 651 | 20231204 | 090300 | 1082451050 | 43500 | 43850 | 43850 | 43500 | 4743 |
| 652 | 20231204 | 090200 | 875409900 | 43850 | 44000 | 44000 | 43750 | 2637 |
| 653 | 20231204 | 090100 | 759809500 | 43900 | 44050 | 44700 | 43600 | 7731 |
| 654 | 20231204 | 090000 | 420628900 | 44000 | 44650 | 44700 | 43950 | 9418 |