35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 195800 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 2137 |
| 3 | 20231205 | 195700 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 4 | 20231205 | 195600 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 5 | 20231205 | 195500 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 6 | 20231205 | 195400 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 7 | 20231205 | 195300 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 8 | 20231205 | 195200 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 9 | 20231205 | 195100 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 10 | 20231205 | 195000 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 11 | 20231205 | 194900 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 12 | 20231205 | 194800 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 13 | 20231205 | 194700 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 14 | 20231205 | 194600 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 15 | 20231205 | 194500 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 16 | 20231205 | 194400 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 17 | 20231205 | 194300 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 18 | 20231205 | 194200 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 19 | 20231205 | 194100 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 20 | 20231205 | 194000 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 21 | 20231205 | 193900 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 22 | 20231205 | 193800 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 23 | 20231205 | 193700 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 24 | 20231205 | 193600 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 25 | 20231205 | 193500 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 26 | 20231205 | 193400 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 27 | 20231205 | 193300 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 28 | 20231205 | 193200 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 29 | 20231205 | 193100 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 30 | 20231205 | 193000 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 31 | 20231205 | 192900 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 32 | 20231205 | 192800 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 2137 |
| 33 | 20231205 | 192700 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 34 | 20231205 | 192600 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 35 | 20231205 | 192500 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 36 | 20231205 | 192400 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 37 | 20231205 | 192300 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 38 | 20231205 | 192200 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 39 | 20231205 | 192100 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 40 | 20231205 | 192000 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 41 | 20231205 | 191900 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 42 | 20231205 | 191800 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 43 | 20231205 | 191700 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 44 | 20231205 | 191600 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 45 | 20231205 | 191500 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 46 | 20231205 | 191400 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 47 | 20231205 | 191300 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 48 | 20231205 | 191200 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 49 | 20231205 | 191100 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 50 | 20231205 | 191000 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 51 | 20231205 | 190900 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 52 | 20231205 | 190800 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 53 | 20231205 | 190700 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 54 | 20231205 | 190600 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 55 | 20231205 | 190500 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 56 | 20231205 | 190400 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 57 | 20231205 | 190300 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 58 | 20231205 | 190200 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 59 | 20231205 | 190100 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 60 | 20231205 | 190000 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 61 | 20231205 | 185900 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 62 | 20231205 | 185800 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 2137 |
| 63 | 20231205 | 185700 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 64 | 20231205 | 185600 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 65 | 20231205 | 185500 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 66 | 20231205 | 185400 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 67 | 20231205 | 185300 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 68 | 20231205 | 185200 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 69 | 20231205 | 185100 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 70 | 20231205 | 185000 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 71 | 20231205 | 184900 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 72 | 20231205 | 184800 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 73 | 20231205 | 184700 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 74 | 20231205 | 184600 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 75 | 20231205 | 184500 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 76 | 20231205 | 184400 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 77 | 20231205 | 184300 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 78 | 20231205 | 184200 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 79 | 20231205 | 184100 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 80 | 20231205 | 184000 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 81 | 20231205 | 183900 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 82 | 20231205 | 183800 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 83 | 20231205 | 183700 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 84 | 20231205 | 183600 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 85 | 20231205 | 183500 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 86 | 20231205 | 183400 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 87 | 20231205 | 183300 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 88 | 20231205 | 183200 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 89 | 20231205 | 183100 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 90 | 20231205 | 183000 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 91 | 20231205 | 182900 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 92 | 20231205 | 182800 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 2137 |
| 93 | 20231205 | 182700 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 94 | 20231205 | 182600 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 95 | 20231205 | 182500 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 96 | 20231205 | 182400 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 97 | 20231205 | 182300 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 98 | 20231205 | 182200 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 99 | 20231205 | 182100 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 100 | 20231205 | 182000 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 101 | 20231205 | 181900 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 102 | 20231205 | 181800 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 103 | 20231205 | 181700 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 104 | 20231205 | 181600 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 105 | 20231205 | 181500 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 106 | 20231205 | 181400 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 107 | 20231205 | 181300 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 108 | 20231205 | 181200 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 109 | 20231205 | 181100 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 110 | 20231205 | 181000 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 111 | 20231205 | 180900 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 112 | 20231205 | 180800 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 113 | 20231205 | 180700 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 114 | 20231205 | 180600 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 115 | 20231205 | 180500 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 116 | 20231205 | 180400 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 117 | 20231205 | 180300 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 118 | 20231205 | 180200 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 119 | 20231205 | 180100 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 120 | 20231205 | 180000 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 121 | 20231205 | 175900 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 122 | 20231205 | 175800 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 2137 |
| 123 | 20231205 | 175700 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 124 | 20231205 | 175600 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 125 | 20231205 | 175500 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 126 | 20231205 | 175400 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 127 | 20231205 | 175300 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 128 | 20231205 | 175200 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 129 | 20231205 | 175100 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 130 | 20231205 | 175000 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 131 | 20231205 | 174900 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 132 | 20231205 | 174800 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 133 | 20231205 | 174700 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 134 | 20231205 | 174600 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 135 | 20231205 | 174500 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 136 | 20231205 | 174400 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 137 | 20231205 | 174300 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 138 | 20231205 | 174200 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 139 | 20231205 | 174100 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 140 | 20231205 | 174000 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 141 | 20231205 | 173900 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 142 | 20231205 | 173800 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 143 | 20231205 | 173700 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 144 | 20231205 | 173600 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 145 | 20231205 | 173500 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 146 | 20231205 | 173400 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 147 | 20231205 | 173300 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 148 | 20231205 | 173200 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 149 | 20231205 | 173100 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 150 | 20231205 | 173000 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 151 | 20231205 | 172900 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 152 | 20231205 | 172800 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 2137 |
| 153 | 20231205 | 172700 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 154 | 20231205 | 172600 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 155 | 20231205 | 172500 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 156 | 20231205 | 172400 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 157 | 20231205 | 172300 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 158 | 20231205 | 172200 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 159 | 20231205 | 172100 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 160 | 20231205 | 172000 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 161 | 20231205 | 171900 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 162 | 20231205 | 171800 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 163 | 20231205 | 171700 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 164 | 20231205 | 171600 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 165 | 20231205 | 171500 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 166 | 20231205 | 171400 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 167 | 20231205 | 171300 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 168 | 20231205 | 171200 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 169 | 20231205 | 171100 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 170 | 20231205 | 171000 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 171 | 20231205 | 170900 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 172 | 20231205 | 170800 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 173 | 20231205 | 170700 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 174 | 20231205 | 170600 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 175 | 20231205 | 170500 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 176 | 20231205 | 170400 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 177 | 20231205 | 170300 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 178 | 20231205 | 170200 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 179 | 20231205 | 170100 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 180 | 20231205 | 170000 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 181 | 20231205 | 165900 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 182 | 20231205 | 165800 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 2137 |
| 183 | 20231205 | 165700 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 184 | 20231205 | 165600 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 185 | 20231205 | 165500 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 186 | 20231205 | 165400 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 187 | 20231205 | 165300 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 188 | 20231205 | 165200 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 189 | 20231205 | 165100 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 190 | 20231205 | 165000 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 191 | 20231205 | 164900 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 192 | 20231205 | 164800 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 193 | 20231205 | 164700 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 194 | 20231205 | 164600 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 195 | 20231205 | 164500 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 196 | 20231205 | 164400 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 197 | 20231205 | 164300 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 198 | 20231205 | 164200 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 199 | 20231205 | 164100 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 200 | 20231205 | 164000 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 201 | 20231205 | 163900 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 202 | 20231205 | 163800 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 203 | 20231205 | 163700 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 204 | 20231205 | 163600 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 205 | 20231205 | 163500 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 206 | 20231205 | 163400 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 207 | 20231205 | 163300 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 208 | 20231205 | 163200 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 209 | 20231205 | 163100 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 210 | 20231205 | 163000 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 211 | 20231205 | 162900 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 212 | 20231205 | 162800 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 2137 |
| 213 | 20231205 | 162700 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 214 | 20231205 | 162600 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 215 | 20231205 | 162500 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 216 | 20231205 | 162400 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 217 | 20231205 | 162300 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 218 | 20231205 | 162200 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 219 | 20231205 | 162100 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 220 | 20231205 | 162000 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 221 | 20231205 | 161900 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 222 | 20231205 | 161800 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 223 | 20231205 | 161700 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 224 | 20231205 | 161600 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 225 | 20231205 | 161500 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 226 | 20231205 | 161400 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 227 | 20231205 | 161300 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 228 | 20231205 | 161200 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 229 | 20231205 | 161100 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 230 | 20231205 | 161000 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 231 | 20231205 | 160900 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 232 | 20231205 | 160800 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 233 | 20231205 | 160700 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 234 | 20231205 | 160600 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 235 | 20231205 | 160500 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 236 | 20231205 | 160400 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 237 | 20231205 | 160300 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 238 | 20231205 | 160200 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 239 | 20231205 | 160100 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 240 | 20231205 | 160000 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 241 | 20231205 | 155900 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 242 | 20231205 | 155800 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 2137 |
| 243 | 20231205 | 155700 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 244 | 20231205 | 155600 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 245 | 20231205 | 155500 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 246 | 20231205 | 155400 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 247 | 20231205 | 155300 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 248 | 20231205 | 155200 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 249 | 20231205 | 155100 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 250 | 20231205 | 155000 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 251 | 20231205 | 154900 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 252 | 20231205 | 154800 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 253 | 20231205 | 154700 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 254 | 20231205 | 154600 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 255 | 20231205 | 154500 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 256 | 20231205 | 154400 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 257 | 20231205 | 154300 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 258 | 20231205 | 154200 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 259 | 20231205 | 154100 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 260 | 20231205 | 154000 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 261 | 20231205 | 153900 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 262 | 20231205 | 153800 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 263 | 20231205 | 153700 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 264 | 20231205 | 153600 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 265 | 20231205 | 153500 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 266 | 20231205 | 153400 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 267 | 20231205 | 153300 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 268 | 20231205 | 153200 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 269 | 20231205 | 153100 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 0 |
| 270 | 20231205 | 153000 | 6494287800 | 43400 | 43400 | 43400 | 43400 | 2137 |
| 271 | 20231205 | 152900 | 6401542000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 272 | 20231205 | 152800 | 6401542000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 273 | 20231205 | 152700 | 6401542000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 274 | 20231205 | 152600 | 6401542000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 275 | 20231205 | 152500 | 6401542000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 276 | 20231205 | 152400 | 6401542000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 277 | 20231205 | 152300 | 6401542000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 278 | 20231205 | 152200 | 6401542000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 279 | 20231205 | 152100 | 6401542000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 280 | 20231205 | 152000 | 6401542000 | 43400 | 43400 | 43400 | 43400 | 0 |
| 281 | 20231205 | 151900 | 6401542000 | 43400 | 43300 | 43400 | 43300 | 1090 |
| 282 | 20231205 | 151800 | 6354274350 | 43350 | 43300 | 43350 | 43300 | 130 |
| 283 | 20231205 | 151700 | 6348639350 | 43300 | 43300 | 43300 | 43300 | 167 |
| 284 | 20231205 | 151600 | 6341408250 | 43250 | 43350 | 43350 | 43250 | 751 |
| 285 | 20231205 | 151500 | 6308888600 | 43400 | 43400 | 43400 | 43350 | 704 |
| 286 | 20231205 | 151400 | 6278346950 | 43400 | 43400 | 43400 | 43350 | 353 |
| 287 | 20231205 | 151300 | 6263029050 | 43400 | 43350 | 43400 | 43350 | 270 |
| 288 | 20231205 | 151200 | 6251319150 | 43350 | 43400 | 43400 | 43350 | 354 |
| 289 | 20231205 | 151100 | 6235956450 | 43350 | 43350 | 43400 | 43350 | 1689 |
| 290 | 20231205 | 151000 | 6162737500 | 43400 | 43300 | 43400 | 43300 | 1042 |
| 291 | 20231205 | 150900 | 6117538650 | 43350 | 43300 | 43400 | 43300 | 843 |
| 292 | 20231205 | 150800 | 6080988000 | 43350 | 43350 | 43350 | 43200 | 1063 |
| 293 | 20231205 | 150700 | 6034912800 | 43200 | 43200 | 43200 | 43100 | 96 |
| 294 | 20231205 | 150600 | 6030767200 | 43300 | 43200 | 43300 | 43200 | 267 |
| 295 | 20231205 | 150500 | 6019216300 | 43300 | 43100 | 43300 | 43100 | 602 |
| 296 | 20231205 | 150400 | 5993183350 | 43200 | 43200 | 43250 | 43100 | 138 |
| 297 | 20231205 | 150300 | 5987223400 | 43000 | 43200 | 43200 | 43000 | 531 |
| 298 | 20231205 | 150200 | 5964350300 | 43100 | 43050 | 43250 | 43050 | 250 |
| 299 | 20231205 | 150100 | 5953575000 | 43200 | 43150 | 43200 | 43100 | 488 |
| 300 | 20231205 | 150000 | 5932534100 | 43150 | 43200 | 43200 | 43150 | 470 |
| 301 | 20231205 | 145900 | 5912247100 | 43150 | 43150 | 43150 | 43150 | 0 |
| 302 | 20231205 | 145800 | 5912247100 | 43150 | 43150 | 43150 | 43100 | 143 |
| 303 | 20231205 | 145700 | 5906076700 | 43400 | 43200 | 43400 | 43100 | 295 |
| 304 | 20231205 | 145600 | 5893297850 | 43200 | 43000 | 43300 | 43000 | 459 |
| 305 | 20231205 | 145500 | 5873464200 | 43000 | 43000 | 43000 | 42950 | 575 |
| 306 | 20231205 | 145400 | 5848750100 | 43000 | 43100 | 43100 | 43000 | 457 |
| 307 | 20231205 | 145300 | 5829083250 | 43050 | 43300 | 43300 | 43050 | 858 |
| 308 | 20231205 | 145200 | 5792052700 | 43050 | 43450 | 43450 | 43050 | 3402 |
| 309 | 20231205 | 145100 | 5644898150 | 43450 | 43100 | 43450 | 43050 | 5412 |
| 310 | 20231205 | 145000 | 5411067650 | 43100 | 42650 | 43100 | 42650 | 5011 |
| 311 | 20231205 | 144900 | 5196352500 | 42600 | 42600 | 42600 | 42600 | 54 |
| 312 | 20231205 | 144800 | 5194052100 | 42600 | 42600 | 42600 | 42600 | 6 |
| 313 | 20231205 | 144700 | 5193796500 | 42600 | 42650 | 42650 | 42600 | 98 |
| 314 | 20231205 | 144600 | 5189621200 | 42650 | 42650 | 42650 | 42600 | 186 |
| 315 | 20231205 | 144500 | 5181689850 | 42600 | 42550 | 42600 | 42550 | 195 |
| 316 | 20231205 | 144400 | 5173385450 | 42600 | 42600 | 42600 | 42550 | 843 |
| 317 | 20231205 | 144300 | 5137474900 | 42650 | 42700 | 42700 | 42600 | 300 |
| 318 | 20231205 | 144200 | 5124674000 | 42750 | 42750 | 42750 | 42750 | 23 |
| 319 | 20231205 | 144100 | 5123690750 | 42750 | 42800 | 42800 | 42750 | 31 |
| 320 | 20231205 | 144000 | 5122364450 | 42800 | 42750 | 42800 | 42700 | 78 |
| 321 | 20231205 | 143900 | 5119032950 | 42600 | 42600 | 42700 | 42600 | 306 |
| 322 | 20231205 | 143800 | 5105988350 | 42550 | 42600 | 42600 | 42550 | 215 |
| 323 | 20231205 | 143700 | 5096833500 | 42600 | 42550 | 42600 | 42550 | 21 |
| 324 | 20231205 | 143600 | 5095939700 | 42500 | 42550 | 42550 | 42500 | 254 |
| 325 | 20231205 | 143500 | 5085136450 | 42550 | 42550 | 42600 | 42500 | 644 |
| 326 | 20231205 | 143400 | 5057755200 | 42550 | 42550 | 42550 | 42550 | 1047 |
| 327 | 20231205 | 143300 | 5013205350 | 42550 | 42500 | 42550 | 42500 | 490 |
| 328 | 20231205 | 143200 | 4992380250 | 42500 | 42550 | 42550 | 42500 | 272 |
| 329 | 20231205 | 143100 | 4980819150 | 42550 | 42500 | 42550 | 42500 | 515 |
| 330 | 20231205 | 143000 | 4958931550 | 42500 | 42500 | 42550 | 42500 | 239 |
| 331 | 20231205 | 142900 | 4948773750 | 42550 | 42500 | 42550 | 42500 | 19 |
| 332 | 20231205 | 142800 | 4947965400 | 42500 | 42550 | 42550 | 42500 | 205 |
| 333 | 20231205 | 142700 | 4939252650 | 42550 | 42500 | 42550 | 42500 | 44 |
| 334 | 20231205 | 142600 | 4937382400 | 42500 | 42550 | 42550 | 42500 | 182 |
| 335 | 20231205 | 142500 | 4929642750 | 42500 | 42500 | 42500 | 42500 | 530 |
| 336 | 20231205 | 142400 | 4907117750 | 42500 | 42550 | 42600 | 42500 | 269 |
| 337 | 20231205 | 142300 | 4895683500 | 42550 | 42600 | 42600 | 42550 | 29 |
| 338 | 20231205 | 142200 | 4894449450 | 42500 | 42500 | 42500 | 42500 | 35 |
| 339 | 20231205 | 142100 | 4892961950 | 42500 | 42500 | 42500 | 42500 | 46 |
| 340 | 20231205 | 142000 | 4891006950 | 42500 | 42600 | 42600 | 42500 | 1324 |
| 341 | 20231205 | 141900 | 4834700850 | 42600 | 42600 | 42600 | 42500 | 706 |
| 342 | 20231205 | 141800 | 4804678200 | 42600 | 42550 | 42600 | 42500 | 556 |
| 343 | 20231205 | 141700 | 4781043950 | 42550 | 42600 | 42600 | 42550 | 650 |
| 344 | 20231205 | 141600 | 4753358450 | 42600 | 42650 | 42700 | 42550 | 554 |
| 345 | 20231205 | 141500 | 4729769400 | 42650 | 42650 | 42650 | 42600 | 328 |
| 346 | 20231205 | 141400 | 4715789550 | 42650 | 42600 | 42650 | 42600 | 629 |
| 347 | 20231205 | 141300 | 4688987650 | 42550 | 42550 | 42600 | 42550 | 123 |
| 348 | 20231205 | 141200 | 4683753950 | 42550 | 42550 | 42550 | 42550 | 55 |
| 349 | 20231205 | 141100 | 4681413700 | 42500 | 42600 | 42600 | 42500 | 164 |
| 350 | 20231205 | 141000 | 4674440900 | 42550 | 42550 | 42550 | 42550 | 120 |
| 351 | 20231205 | 140900 | 4669334900 | 42600 | 42550 | 42600 | 42500 | 1518 |
| 352 | 20231205 | 140800 | 4604810000 | 42600 | 42550 | 42600 | 42500 | 1682 |
| 353 | 20231205 | 140700 | 4533260700 | 42550 | 42550 | 42600 | 42550 | 396 |
| 354 | 20231205 | 140600 | 4516406200 | 42600 | 42550 | 42600 | 42550 | 158 |
| 355 | 20231205 | 140500 | 4509677650 | 42550 | 42550 | 42550 | 42550 | 10 |
| 356 | 20231205 | 140400 | 4509252150 | 42550 | 42600 | 42600 | 42550 | 224 |
| 357 | 20231205 | 140300 | 4499711500 | 42600 | 42650 | 42650 | 42600 | 451 |
| 358 | 20231205 | 140200 | 4480488800 | 42650 | 42650 | 42650 | 42650 | 1 |
| 359 | 20231205 | 140100 | 4480446150 | 42550 | 42600 | 42650 | 42550 | 670 |
| 360 | 20231205 | 140000 | 4451924800 | 42600 | 42650 | 42650 | 42600 | 254 |
| 361 | 20231205 | 135900 | 4441104100 | 42650 | 42650 | 42650 | 42650 | 51 |
| 362 | 20231205 | 135800 | 4438928950 | 42650 | 42650 | 42650 | 42650 | 120 |
| 363 | 20231205 | 135700 | 4433810950 | 42650 | 42600 | 42650 | 42600 | 1177 |
| 364 | 20231205 | 135600 | 4383670550 | 42600 | 42600 | 42600 | 42600 | 10 |
| 365 | 20231205 | 135500 | 4383244550 | 42600 | 42600 | 42600 | 42600 | 1244 |
| 366 | 20231205 | 135400 | 4330250150 | 42600 | 42650 | 42650 | 42600 | 78 |
| 367 | 20231205 | 135300 | 4326924250 | 42650 | 42600 | 42650 | 42600 | 807 |
| 368 | 20231205 | 135200 | 4292545900 | 42650 | 42650 | 42650 | 42650 | 40 |
| 369 | 20231205 | 135100 | 4290839900 | 42700 | 42600 | 42700 | 42600 | 75 |
| 370 | 20231205 | 135000 | 4287640700 | 42600 | 42600 | 42600 | 42600 | 1 |
| 371 | 20231205 | 134900 | 4287598100 | 42600 | 42600 | 42600 | 42600 | 400 |
| 372 | 20231205 | 134800 | 4270558100 | 42600 | 42650 | 42650 | 42600 | 74 |
| 373 | 20231205 | 134700 | 4267404450 | 42650 | 42750 | 42750 | 42650 | 601 |
| 374 | 20231205 | 134600 | 4241748550 | 42750 | 42750 | 42800 | 42750 | 403 |
| 375 | 20231205 | 134500 | 4224520250 | 42750 | 42750 | 42750 | 42750 | 76 |
| 376 | 20231205 | 134400 | 4221271250 | 42750 | 42800 | 42800 | 42750 | 58 |
| 377 | 20231205 | 134300 | 4218791550 | 42800 | 42800 | 42800 | 42800 | 10 |
| 378 | 20231205 | 134200 | 4218363550 | 42850 | 42850 | 42850 | 42850 | 37 |
| 379 | 20231205 | 134100 | 4216778100 | 42750 | 42850 | 42850 | 42750 | 16 |
| 380 | 20231205 | 134000 | 4216094000 | 42850 | 42850 | 42850 | 42850 | 15 |
| 381 | 20231205 | 133900 | 4215451250 | 42850 | 42700 | 42850 | 42700 | 65 |
| 382 | 20231205 | 133800 | 4212672000 | 42650 | 42650 | 42650 | 42650 | 56 |
| 383 | 20231205 | 133700 | 4210283600 | 42850 | 42850 | 42850 | 42850 | 32 |
| 384 | 20231205 | 133600 | 4208912400 | 42900 | 42600 | 42900 | 42600 | 60 |
| 385 | 20231205 | 133500 | 4206350250 | 42600 | 42650 | 42650 | 42600 | 846 |
| 386 | 20231205 | 133400 | 4170293350 | 42650 | 42750 | 42750 | 42650 | 193 |
| 387 | 20231205 | 133300 | 4162055300 | 42750 | 42750 | 42750 | 42700 | 71 |
| 388 | 20231205 | 133200 | 4159020100 | 42750 | 42750 | 42750 | 42750 | 175 |
| 389 | 20231205 | 133100 | 4151538850 | 42750 | 42900 | 42900 | 42750 | 42 |
| 390 | 20231205 | 133000 | 4149740350 | 42900 | 42900 | 42900 | 42900 | 10 |
| 391 | 20231205 | 132900 | 4149311350 | 42900 | 42900 | 42900 | 42900 | 18 |
| 392 | 20231205 | 132800 | 4148539150 | 42750 | 42800 | 42800 | 42750 | 18 |
| 393 | 20231205 | 132700 | 4147769550 | 42800 | 42900 | 42900 | 42800 | 33 |
| 394 | 20231205 | 132600 | 4146353950 | 42900 | 42700 | 42900 | 42700 | 303 |
| 395 | 20231205 | 132500 | 4133397350 | 42650 | 42650 | 42650 | 42650 | 16 |
| 396 | 20231205 | 132400 | 4132714950 | 42650 | 42600 | 42650 | 42550 | 780 |
| 397 | 20231205 | 132300 | 4099483050 | 42600 | 42650 | 42650 | 42600 | 1228 |
| 398 | 20231205 | 132200 | 4047167700 | 42600 | 42650 | 42650 | 42600 | 278 |
| 399 | 20231205 | 132100 | 4035320950 | 42650 | 42650 | 42700 | 42600 | 612 |
| 400 | 20231205 | 132000 | 4009219350 | 42650 | 42600 | 42650 | 42600 | 405 |
| 401 | 20231205 | 131900 | 3991964050 | 42650 | 42650 | 42750 | 42650 | 642 |
| 402 | 20231205 | 131800 | 3964571950 | 42650 | 42650 | 42650 | 42650 | 219 |
| 403 | 20231205 | 131700 | 3955231600 | 42700 | 42700 | 42700 | 42700 | 173 |
| 404 | 20231205 | 131600 | 3947844500 | 42700 | 42750 | 42750 | 42700 | 99 |
| 405 | 20231205 | 131500 | 3943616650 | 42750 | 42750 | 42750 | 42700 | 131 |
| 406 | 20231205 | 131400 | 3938016450 | 42800 | 42800 | 42800 | 42750 | 63 |
| 407 | 20231205 | 131300 | 3935320100 | 42800 | 42800 | 42800 | 42800 | 8 |
| 408 | 20231205 | 131200 | 3934977700 | 42700 | 42650 | 42700 | 42650 | 190 |
| 409 | 20231205 | 131100 | 3926868550 | 42700 | 42800 | 42800 | 42700 | 841 |
| 410 | 20231205 | 131000 | 3890947550 | 42800 | 42800 | 42800 | 42750 | 102 |
| 411 | 20231205 | 130900 | 3886585900 | 42800 | 42800 | 42800 | 42800 | 625 |
| 412 | 20231205 | 130800 | 3859835900 | 42800 | 42900 | 42950 | 42800 | 985 |
| 413 | 20231205 | 130700 | 3817625950 | 42900 | 42950 | 42950 | 42900 | 260 |
| 414 | 20231205 | 130600 | 3806467100 | 42950 | 42950 | 42950 | 42950 | 52 |
| 415 | 20231205 | 130500 | 3804233700 | 42900 | 43000 | 43000 | 42900 | 20 |
| 416 | 20231205 | 130400 | 3803375200 | 43000 | 42900 | 43000 | 42850 | 906 |
| 417 | 20231205 | 130300 | 3764513800 | 42900 | 42900 | 42900 | 42900 | 77 |
| 418 | 20231205 | 130200 | 3761210500 | 42900 | 42950 | 43000 | 42900 | 785 |
| 419 | 20231205 | 130100 | 3727530200 | 43000 | 43000 | 43000 | 42950 | 57 |
| 420 | 20231205 | 130000 | 3725079300 | 43000 | 42900 | 43000 | 42900 | 144 |
| 421 | 20231205 | 125900 | 3718899600 | 43000 | 43000 | 43000 | 43000 | 13 |
| 422 | 20231205 | 125800 | 3718340600 | 43000 | 42900 | 43000 | 42900 | 49 |
| 423 | 20231205 | 125700 | 3716237800 | 43000 | 42950 | 43000 | 42950 | 25 |
| 424 | 20231205 | 125600 | 3715163500 | 43000 | 43000 | 43000 | 42900 | 70 |
| 425 | 20231205 | 125500 | 3712155500 | 43000 | 42900 | 43000 | 42900 | 19 |
| 426 | 20231205 | 125400 | 3711340100 | 42900 | 42950 | 43000 | 42900 | 379 |
| 427 | 20231205 | 125300 | 3695074650 | 42950 | 42900 | 42950 | 42900 | 45 |
| 428 | 20231205 | 125200 | 3693142950 | 42900 | 42900 | 42900 | 42900 | 16 |
| 429 | 20231205 | 125100 | 3692456550 | 43000 | 43000 | 43000 | 43000 | 10 |
| 430 | 20231205 | 125000 | 3692026550 | 42900 | 42900 | 42900 | 42900 | 96 |
| 431 | 20231205 | 124900 | 3687908150 | 43000 | 43000 | 43000 | 42900 | 17 |
| 432 | 20231205 | 124800 | 3687178650 | 43000 | 43000 | 43000 | 42950 | 18 |
| 433 | 20231205 | 124700 | 3686404700 | 42900 | 42900 | 42900 | 42900 | 125 |
| 434 | 20231205 | 124600 | 3681042200 | 42850 | 42850 | 42850 | 42850 | 2 |
| 435 | 20231205 | 124500 | 3680956500 | 42850 | 42850 | 42850 | 42850 | 16 |
| 436 | 20231205 | 124400 | 3680270900 | 43000 | 42900 | 43000 | 42900 | 1208 |
| 437 | 20231205 | 124300 | 3628428100 | 43000 | 43000 | 43000 | 43000 | 3 |
| 438 | 20231205 | 124200 | 3628299100 | 43000 | 42950 | 43000 | 42900 | 48 |
| 439 | 20231205 | 124100 | 3626239200 | 42950 | 42950 | 43000 | 42950 | 751 |
| 440 | 20231205 | 124000 | 3593983350 | 43000 | 43000 | 43000 | 42950 | 37 |
| 441 | 20231205 | 123900 | 3592393400 | 43000 | 42950 | 43000 | 42950 | 91 |
| 442 | 20231205 | 123800 | 3588483700 | 43000 | 43000 | 43000 | 43000 | 137 |
| 443 | 20231205 | 123700 | 3582592700 | 42950 | 43000 | 43000 | 42950 | 32 |
| 444 | 20231205 | 123600 | 3581217700 | 43000 | 42950 | 43000 | 42950 | 3 |
| 445 | 20231205 | 123500 | 3581088750 | 42950 | 43000 | 43000 | 42950 | 34 |
| 446 | 20231205 | 123400 | 3579628050 | 43000 | 43000 | 43000 | 43000 | 0 |
| 447 | 20231205 | 123300 | 3579628050 | 43000 | 43000 | 43000 | 43000 | 30 |
| 448 | 20231205 | 123200 | 3578338050 | 43000 | 43000 | 43000 | 42950 | 179 |
| 449 | 20231205 | 123100 | 3570641800 | 43000 | 43000 | 43000 | 43000 | 2 |
| 450 | 20231205 | 123000 | 3570555800 | 43000 | 43050 | 43050 | 43000 | 274 |
| 451 | 20231205 | 122900 | 3558772650 | 43000 | 43000 | 43000 | 43000 | 16 |
| 452 | 20231205 | 122800 | 3558084650 | 43000 | 43000 | 43000 | 43000 | 0 |
| 453 | 20231205 | 122700 | 3558084650 | 43000 | 43000 | 43000 | 43000 | 30 |
| 454 | 20231205 | 122600 | 3556794650 | 43050 | 43100 | 43100 | 43050 | 447 |
| 455 | 20231205 | 122500 | 3537532550 | 43200 | 43200 | 43200 | 43200 | 10 |
| 456 | 20231205 | 122400 | 3537100550 | 43200 | 43200 | 43200 | 43200 | 120 |
| 457 | 20231205 | 122300 | 3531916550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 458 | 20231205 | 122200 | 3531916550 | 43100 | 43100 | 43100 | 43100 | 124 |
| 459 | 20231205 | 122100 | 3526572150 | 43100 | 43100 | 43100 | 43100 | 0 |
| 460 | 20231205 | 122000 | 3526572150 | 43100 | 43100 | 43100 | 43100 | 77 |
| 461 | 20231205 | 121900 | 3523253450 | 43100 | 43100 | 43100 | 43100 | 17 |
| 462 | 20231205 | 121800 | 3522520750 | 43100 | 43100 | 43100 | 43100 | 2 |
| 463 | 20231205 | 121700 | 3522434550 | 43100 | 43100 | 43100 | 43100 | 0 |
| 464 | 20231205 | 121600 | 3522434550 | 43100 | 43050 | 43150 | 43050 | 270 |
| 465 | 20231205 | 121500 | 3510798250 | 43100 | 43100 | 43100 | 43100 | 27 |
| 466 | 20231205 | 121400 | 3509634550 | 43100 | 43100 | 43100 | 43100 | 184 |
| 467 | 20231205 | 121300 | 3501704150 | 43100 | 43100 | 43100 | 43100 | 1 |
| 468 | 20231205 | 121200 | 3501661050 | 43100 | 43100 | 43200 | 43100 | 234 |
| 469 | 20231205 | 121100 | 3491555650 | 43100 | 43100 | 43100 | 43100 | 60 |
| 470 | 20231205 | 121000 | 3488969650 | 43100 | 43100 | 43100 | 43100 | 0 |
| 471 | 20231205 | 120900 | 3488969650 | 43100 | 43200 | 43200 | 43100 | 17 |
| 472 | 20231205 | 120800 | 3488236850 | 43200 | 43100 | 43200 | 43100 | 283 |
| 473 | 20231205 | 120700 | 3476039400 | 43100 | 43000 | 43100 | 43000 | 148 |
| 474 | 20231205 | 120600 | 3469672750 | 43000 | 43000 | 43000 | 42950 | 21 |
| 475 | 20231205 | 120500 | 3468770550 | 43000 | 43050 | 43050 | 43000 | 1558 |
| 476 | 20231205 | 120400 | 3401776450 | 43050 | 43050 | 43050 | 43050 | 26 |
| 477 | 20231205 | 120300 | 3400657150 | 43050 | 43050 | 43100 | 43050 | 396 |
| 478 | 20231205 | 120200 | 3383609300 | 43100 | 43100 | 43100 | 43100 | 207 |
| 479 | 20231205 | 120100 | 3374687600 | 43150 | 43150 | 43150 | 43150 | 9 |
| 480 | 20231205 | 120000 | 3374299250 | 43150 | 43250 | 43250 | 43150 | 297 |
| 481 | 20231205 | 115900 | 3361483350 | 43250 | 43300 | 43300 | 43200 | 662 |
| 482 | 20231205 | 115800 | 3332866450 | 43300 | 43250 | 43300 | 43250 | 46 |
| 483 | 20231205 | 115700 | 3330876800 | 43250 | 43200 | 43250 | 43200 | 48 |
| 484 | 20231205 | 115600 | 3328801000 | 43200 | 43250 | 43250 | 43200 | 70 |
| 485 | 20231205 | 115500 | 3325774300 | 43250 | 43200 | 43250 | 43200 | 21 |
| 486 | 20231205 | 115400 | 3324866100 | 43200 | 43200 | 43200 | 43200 | 0 |
| 487 | 20231205 | 115300 | 3324866100 | 43200 | 43200 | 43250 | 43200 | 93 |
| 488 | 20231205 | 115200 | 3320848350 | 43200 | 43300 | 43300 | 43200 | 51 |
| 489 | 20231205 | 115100 | 3318645050 | 43300 | 43250 | 43300 | 43250 | 137 |
| 490 | 20231205 | 115000 | 3312717450 | 43300 | 43300 | 43300 | 43300 | 20 |
| 491 | 20231205 | 114900 | 3311851450 | 43300 | 43400 | 43450 | 43300 | 120 |
| 492 | 20231205 | 114800 | 3306643500 | 43250 | 43250 | 43250 | 43250 | 0 |
| 493 | 20231205 | 114700 | 3306643500 | 43250 | 43200 | 43250 | 43200 | 22 |
| 494 | 20231205 | 114600 | 3305692900 | 43200 | 43200 | 43200 | 43200 | 454 |
| 495 | 20231205 | 114500 | 3286080100 | 43200 | 43400 | 43400 | 43200 | 35 |
| 496 | 20231205 | 114400 | 3284565350 | 43200 | 43250 | 43250 | 43200 | 8 |
| 497 | 20231205 | 114300 | 3284219400 | 43200 | 43250 | 43250 | 43200 | 83 |
| 498 | 20231205 | 114200 | 3280633450 | 43400 | 43300 | 43400 | 43300 | 1138 |
| 499 | 20231205 | 114100 | 3231257850 | 43300 | 43250 | 43300 | 43250 | 32 |
| 500 | 20231205 | 114000 | 3229872950 | 43250 | 43250 | 43300 | 43250 | 137 |
| 501 | 20231205 | 113900 | 3223947350 | 43250 | 43300 | 43300 | 43250 | 101 |
| 502 | 20231205 | 113800 | 3219577550 | 43300 | 43300 | 43300 | 43300 | 21 |
| 503 | 20231205 | 113700 | 3218668250 | 43300 | 43300 | 43300 | 43300 | 1 |
| 504 | 20231205 | 113600 | 3218624950 | 43250 | 43250 | 43250 | 43250 | 16 |
| 505 | 20231205 | 113500 | 3217932950 | 43300 | 43300 | 43300 | 43300 | 1 |
| 506 | 20231205 | 113400 | 3217889650 | 43250 | 43250 | 43250 | 43200 | 27 |
| 507 | 20231205 | 113300 | 3216722400 | 43250 | 43200 | 43250 | 43200 | 36 |
| 508 | 20231205 | 113200 | 3215166200 | 43300 | 43300 | 43300 | 43300 | 49 |
| 509 | 20231205 | 113100 | 3213044500 | 43300 | 43300 | 43300 | 43300 | 11 |
| 510 | 20231205 | 113000 | 3212568200 | 43250 | 43200 | 43250 | 43200 | 49 |
| 511 | 20231205 | 112900 | 3210449750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 512 | 20231205 | 112800 | 3210449750 | 43200 | 43200 | 43250 | 43150 | 273 |
| 513 | 20231205 | 112700 | 3198659100 | 43200 | 43200 | 43200 | 43200 | 107 |
| 514 | 20231205 | 112600 | 3194036700 | 43200 | 43250 | 43250 | 43200 | 17 |
| 515 | 20231205 | 112500 | 3193302250 | 43250 | 43250 | 43250 | 43200 | 173 |
| 516 | 20231205 | 112400 | 3185820100 | 43250 | 43250 | 43250 | 43250 | 26 |
| 517 | 20231205 | 112300 | 3184695600 | 43250 | 43250 | 43300 | 43250 | 468 |
| 518 | 20231205 | 112200 | 3164451850 | 43250 | 43250 | 43300 | 43150 | 194 |
| 519 | 20231205 | 112100 | 3156070350 | 43250 | 43300 | 43300 | 43250 | 45 |
| 520 | 20231205 | 112000 | 3154121950 | 43300 | 43200 | 43300 | 43150 | 420 |
| 521 | 20231205 | 111900 | 3135953750 | 43200 | 43200 | 43200 | 43200 | 3 |
| 522 | 20231205 | 111800 | 3135824150 | 43200 | 43200 | 43200 | 43200 | 0 |
| 523 | 20231205 | 111700 | 3135824150 | 43200 | 43200 | 43300 | 43200 | 210 |
| 524 | 20231205 | 111600 | 3126752050 | 43250 | 43400 | 43400 | 43250 | 249 |
| 525 | 20231205 | 111500 | 3115982150 | 43250 | 43250 | 43250 | 43250 | 19 |
| 526 | 20231205 | 111400 | 3115160400 | 43250 | 43250 | 43250 | 43250 | 2 |
| 527 | 20231205 | 111300 | 3115073900 | 43250 | 43250 | 43250 | 43200 | 109 |
| 528 | 20231205 | 111200 | 3110360450 | 43300 | 43300 | 43300 | 43300 | 31 |
| 529 | 20231205 | 111100 | 3109018150 | 43300 | 43250 | 43300 | 43200 | 125 |
| 530 | 20231205 | 111000 | 3103609800 | 43200 | 43200 | 43200 | 43150 | 47 |
| 531 | 20231205 | 110900 | 3101580200 | 43200 | 43250 | 43250 | 43200 | 35 |
| 532 | 20231205 | 110800 | 3100067950 | 43200 | 43100 | 43200 | 43100 | 668 |
| 533 | 20231205 | 110700 | 3071247050 | 43050 | 43100 | 43100 | 43050 | 137 |
| 534 | 20231205 | 110600 | 3065343100 | 43100 | 43050 | 43100 | 43050 | 152 |
| 535 | 20231205 | 110500 | 3058797500 | 43050 | 43100 | 43100 | 43050 | 3 |
| 536 | 20231205 | 110400 | 3058668250 | 43100 | 43100 | 43100 | 43100 | 62 |
| 537 | 20231205 | 110300 | 3055996050 | 43100 | 43100 | 43100 | 43000 | 618 |
| 538 | 20231205 | 110200 | 3029389200 | 43100 | 43100 | 43150 | 43100 | 35 |
| 539 | 20231205 | 110100 | 3027880250 | 43100 | 43150 | 43150 | 43100 | 115 |
| 540 | 20231205 | 110000 | 3022919750 | 43150 | 43050 | 43150 | 43050 | 37 |
| 541 | 20231205 | 105900 | 3021324100 | 43050 | 43150 | 43150 | 43050 | 247 |
| 542 | 20231205 | 105800 | 3010681000 | 43100 | 43100 | 43100 | 43100 | 60 |
| 543 | 20231205 | 105700 | 3008095000 | 43100 | 43100 | 43100 | 43050 | 70 |
| 544 | 20231205 | 105600 | 3005078800 | 43100 | 43100 | 43100 | 43100 | 40 |
| 545 | 20231205 | 105500 | 3003354800 | 43100 | 43000 | 43100 | 43000 | 239 |
| 546 | 20231205 | 105400 | 2993065400 | 43050 | 43000 | 43050 | 43000 | 30 |
| 547 | 20231205 | 105300 | 2991774700 | 43050 | 43000 | 43050 | 43000 | 133 |
| 548 | 20231205 | 105200 | 2986051100 | 43000 | 43000 | 43000 | 42950 | 160 |
| 549 | 20231205 | 105100 | 2979171200 | 43000 | 42950 | 43000 | 42950 | 207 |
| 550 | 20231205 | 105000 | 2970271600 | 42950 | 42950 | 42950 | 42950 | 67 |
| 551 | 20231205 | 104900 | 2967393950 | 42950 | 43000 | 43000 | 42950 | 399 |
| 552 | 20231205 | 104800 | 2950249150 | 43000 | 43000 | 43000 | 43000 | 79 |
| 553 | 20231205 | 104700 | 2946852150 | 43050 | 43000 | 43050 | 42950 | 43 |
| 554 | 20231205 | 104600 | 2945002750 | 42900 | 42900 | 43000 | 42900 | 270 |
| 555 | 20231205 | 104500 | 2933396250 | 42800 | 42850 | 42900 | 42800 | 250 |
| 556 | 20231205 | 104400 | 2922690200 | 42900 | 43000 | 43000 | 42900 | 21 |
| 557 | 20231205 | 104300 | 2921789200 | 43000 | 43000 | 43000 | 43000 | 10 |
| 558 | 20231205 | 104200 | 2921359200 | 42900 | 42900 | 42900 | 42900 | 12 |
| 559 | 20231205 | 104100 | 2920844400 | 43000 | 42900 | 43000 | 42900 | 102 |
| 560 | 20231205 | 104000 | 2916467350 | 42950 | 42950 | 42950 | 42950 | 4 |
| 561 | 20231205 | 103900 | 2916295550 | 43000 | 42900 | 43000 | 42900 | 63 |
| 562 | 20231205 | 103800 | 2913590350 | 42900 | 42850 | 42900 | 42850 | 12 |
| 563 | 20231205 | 103700 | 2913075850 | 42800 | 42850 | 42850 | 42800 | 96 |
| 564 | 20231205 | 103600 | 2908963050 | 42850 | 42850 | 42850 | 42850 | 19 |
| 565 | 20231205 | 103500 | 2908148900 | 42850 | 42900 | 42900 | 42800 | 231 |
| 566 | 20231205 | 103400 | 2898252650 | 42850 | 42900 | 43000 | 42850 | 52 |
| 567 | 20231205 | 103300 | 2896021800 | 43000 | 43000 | 43000 | 43000 | 10 |
| 568 | 20231205 | 103200 | 2895591800 | 42900 | 42800 | 43050 | 42800 | 130 |
| 569 | 20231205 | 103100 | 2890023050 | 42800 | 42900 | 42900 | 42750 | 136 |
| 570 | 20231205 | 103000 | 2884198300 | 42950 | 43000 | 43000 | 42950 | 188 |
| 571 | 20231205 | 102900 | 2876118400 | 43000 | 42750 | 43000 | 42750 | 145 |
| 572 | 20231205 | 102800 | 2869909850 | 42800 | 42750 | 42800 | 42750 | 484 |
| 573 | 20231205 | 102700 | 2849196200 | 42750 | 42750 | 42800 | 42700 | 362 |
| 574 | 20231205 | 102600 | 2833729850 | 42750 | 42750 | 42750 | 42700 | 187 |
| 575 | 20231205 | 102500 | 2825739950 | 42750 | 42700 | 42750 | 42700 | 67 |
| 576 | 20231205 | 102400 | 2822877200 | 42700 | 42750 | 42750 | 42700 | 150 |
| 577 | 20231205 | 102300 | 2816472100 | 42750 | 42750 | 42750 | 42750 | 59 |
| 578 | 20231205 | 102200 | 2813949850 | 42750 | 42750 | 42750 | 42750 | 134 |
| 579 | 20231205 | 102100 | 2808221350 | 42750 | 42850 | 42850 | 42750 | 388 |
| 580 | 20231205 | 102000 | 2791608800 | 42850 | 42800 | 42900 | 42800 | 173 |
| 581 | 20231205 | 101900 | 2784197150 | 42800 | 42800 | 42850 | 42800 | 392 |
| 582 | 20231205 | 101800 | 2767418100 | 42850 | 42850 | 42850 | 42850 | 17 |
| 583 | 20231205 | 101700 | 2766689650 | 42800 | 42900 | 42900 | 42800 | 178 |
| 584 | 20231205 | 101600 | 2759058550 | 42900 | 42900 | 42900 | 42900 | 149 |
| 585 | 20231205 | 101500 | 2752666450 | 42900 | 42900 | 42950 | 42900 | 353 |
| 586 | 20231205 | 101400 | 2737522350 | 42850 | 42850 | 42900 | 42850 | 60 |
| 587 | 20231205 | 101300 | 2734950200 | 42900 | 42950 | 42950 | 42900 | 367 |
| 588 | 20231205 | 101200 | 2719197750 | 42950 | 42950 | 42950 | 42950 | 118 |
| 589 | 20231205 | 101100 | 2714129650 | 42950 | 43000 | 43000 | 42950 | 96 |
| 590 | 20231205 | 101000 | 2710002450 | 43000 | 43000 | 43000 | 43000 | 71 |
| 591 | 20231205 | 100900 | 2706949450 | 43000 | 43000 | 43000 | 42950 | 82 |
| 592 | 20231205 | 100800 | 2703423750 | 43000 | 43000 | 43000 | 43000 | 115 |
| 593 | 20231205 | 100700 | 2698478750 | 43100 | 43000 | 43100 | 43000 | 266 |
| 594 | 20231205 | 100600 | 2687032250 | 42900 | 43000 | 43000 | 42900 | 3 |
| 595 | 20231205 | 100500 | 2686903350 | 43050 | 43050 | 43050 | 43050 | 20 |
| 596 | 20231205 | 100400 | 2686042350 | 42900 | 43100 | 43100 | 42900 | 24 |
| 597 | 20231205 | 100300 | 2685011150 | 42950 | 43100 | 43100 | 42950 | 13 |
| 598 | 20231205 | 100200 | 2684451000 | 42900 | 42850 | 42900 | 42850 | 206 |
| 599 | 20231205 | 100100 | 2675613650 | 42800 | 42850 | 42850 | 42550 | 830 |
| 600 | 20231205 | 100000 | 2640216650 | 42700 | 42800 | 42850 | 42700 | 186 |
| 601 | 20231205 | 095900 | 2632262450 | 42800 | 42650 | 42850 | 42650 | 97 |
| 602 | 20231205 | 095800 | 2628123250 | 42650 | 42850 | 42850 | 42600 | 3262 |
| 603 | 20231205 | 095700 | 2489008300 | 42850 | 42900 | 42900 | 42800 | 202 |
| 604 | 20231205 | 095600 | 2480357950 | 42900 | 43050 | 43050 | 42750 | 3689 |
| 605 | 20231205 | 095500 | 2322579700 | 43000 | 42950 | 43000 | 42900 | 572 |
| 606 | 20231205 | 095400 | 2298016100 | 42950 | 43000 | 43000 | 42950 | 69 |
| 607 | 20231205 | 095300 | 2295052450 | 43000 | 42950 | 43000 | 42950 | 190 |
| 608 | 20231205 | 095200 | 2286890700 | 42950 | 43050 | 43050 | 42950 | 281 |
| 609 | 20231205 | 095100 | 2274807300 | 43000 | 42750 | 43000 | 42750 | 1500 |
| 610 | 20231205 | 095000 | 2210470550 | 42800 | 42750 | 42800 | 42700 | 23 |
| 611 | 20231205 | 094900 | 2209487450 | 42650 | 42800 | 42800 | 42650 | 1556 |
| 612 | 20231205 | 094800 | 2143111750 | 42800 | 42800 | 42800 | 42700 | 575 |
| 613 | 20231205 | 094700 | 2118552750 | 42700 | 42750 | 42750 | 42650 | 843 |
| 614 | 20231205 | 094600 | 2082573200 | 42750 | 42850 | 42850 | 42750 | 641 |
| 615 | 20231205 | 094500 | 2055156250 | 42800 | 42850 | 42850 | 42800 | 426 |
| 616 | 20231205 | 094400 | 2036919650 | 42800 | 42800 | 42850 | 42800 | 82 |
| 617 | 20231205 | 094300 | 2033407950 | 42850 | 42950 | 42950 | 42850 | 350 |
| 618 | 20231205 | 094200 | 2018392650 | 42950 | 42950 | 42950 | 42900 | 24 |
| 619 | 20231205 | 094100 | 2017362700 | 42950 | 42950 | 43000 | 42900 | 111 |
| 620 | 20231205 | 094000 | 2012597450 | 42950 | 42950 | 43000 | 42950 | 1032 |
| 621 | 20231205 | 093900 | 1968222900 | 42950 | 42850 | 43000 | 42850 | 123 |
| 622 | 20231205 | 093800 | 1962950950 | 42850 | 43000 | 43000 | 42800 | 71 |
| 623 | 20231205 | 093700 | 1959904450 | 43000 | 43000 | 43000 | 42700 | 862 |
| 624 | 20231205 | 093600 | 1923081350 | 43000 | 42650 | 43000 | 42650 | 684 |
| 625 | 20231205 | 093500 | 1893841000 | 42650 | 42700 | 42750 | 42500 | 2637 |
| 626 | 20231205 | 093400 | 1781555150 | 42750 | 42750 | 43000 | 42700 | 980 |
| 627 | 20231205 | 093300 | 1739641550 | 42800 | 43000 | 43000 | 42800 | 1153 |
| 628 | 20231205 | 093200 | 1690167550 | 43000 | 42800 | 43000 | 42800 | 558 |
| 629 | 20231205 | 093100 | 1666232450 | 42800 | 42750 | 42900 | 42700 | 1540 |
| 630 | 20231205 | 093000 | 1600349150 | 42500 | 42750 | 42750 | 42500 | 1466 |
| 631 | 20231205 | 092900 | 1537857350 | 42750 | 43000 | 43100 | 42700 | 1519 |
| 632 | 20231205 | 092800 | 1472782750 | 42950 | 43050 | 43150 | 42950 | 1452 |
| 633 | 20231205 | 092700 | 1410326600 | 43050 | 43150 | 43150 | 43000 | 1203 |
| 634 | 20231205 | 092600 | 1358586350 | 43300 | 43250 | 43300 | 43000 | 2192 |
| 635 | 20231205 | 092500 | 1264249850 | 43250 | 43500 | 43500 | 43100 | 1586 |
| 636 | 20231205 | 092400 | 1195830750 | 43550 | 43350 | 43550 | 43050 | 1017 |
| 637 | 20231205 | 092300 | 1151889650 | 43150 | 43550 | 43550 | 43150 | 1796 |
| 638 | 20231205 | 092200 | 1074092700 | 43550 | 43550 | 43550 | 43500 | 14 |
| 639 | 20231205 | 092100 | 1073483100 | 43550 | 43350 | 43550 | 43350 | 262 |
| 640 | 20231205 | 092000 | 1062082000 | 43250 | 43550 | 43700 | 43250 | 1584 |
| 641 | 20231205 | 091900 | 993364100 | 43550 | 43750 | 43750 | 43500 | 770 |
| 642 | 20231205 | 091800 | 959816750 | 43750 | 43750 | 43750 | 43700 | 226 |
| 643 | 20231205 | 091700 | 949930200 | 43800 | 43700 | 43800 | 43700 | 84 |
| 644 | 20231205 | 091600 | 946255900 | 43700 | 43600 | 43700 | 43600 | 578 |
| 645 | 20231205 | 091500 | 921039450 | 43600 | 43750 | 43750 | 43600 | 622 |
| 646 | 20231205 | 091400 | 893885350 | 43700 | 43950 | 44000 | 43700 | 1030 |
| 647 | 20231205 | 091300 | 848730250 | 43950 | 44100 | 44100 | 43950 | 615 |
| 648 | 20231205 | 091200 | 821664450 | 44100 | 44200 | 44200 | 44050 | 735 |
| 649 | 20231205 | 091100 | 789239500 | 44200 | 44050 | 44200 | 44050 | 406 |
| 650 | 20231205 | 091000 | 771336850 | 44050 | 43950 | 44050 | 43950 | 322 |
| 651 | 20231205 | 090900 | 757165950 | 43950 | 44050 | 44100 | 43950 | 647 |
| 652 | 20231205 | 090800 | 728688450 | 44050 | 43900 | 44100 | 43900 | 1368 |
| 653 | 20231205 | 090700 | 668559750 | 43800 | 43700 | 43850 | 43700 | 286 |
| 654 | 20231205 | 090600 | 656037350 | 43700 | 43700 | 43850 | 43600 | 417 |
| 655 | 20231205 | 090500 | 637807750 | 43600 | 43850 | 43950 | 43600 | 1184 |
| 656 | 20231205 | 090400 | 585965950 | 43900 | 43700 | 44000 | 43650 | 1112 |
| 657 | 20231205 | 090300 | 537244700 | 43700 | 43400 | 43800 | 43400 | 1126 |
| 658 | 20231205 | 090200 | 488059950 | 43400 | 43450 | 43700 | 43400 | 1690 |
| 659 | 20231205 | 090100 | 414493000 | 43350 | 43200 | 43500 | 43100 | 1395 |
| 660 | 20231205 | 090000 | 354086250 | 43200 | 42550 | 43550 | 42550 | 8306 |