37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 203600 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 3176 |
| 3 | 20231205 | 203500 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 4 | 20231205 | 203400 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 5 | 20231205 | 203300 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 6 | 20231205 | 203200 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 7 | 20231205 | 203100 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 8 | 20231205 | 203000 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 9 | 20231205 | 202900 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 10 | 20231205 | 202800 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 11 | 20231205 | 202700 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 12 | 20231205 | 202600 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 13 | 20231205 | 202500 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 14 | 20231205 | 202400 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 15 | 20231205 | 202300 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 16 | 20231205 | 202200 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 17 | 20231205 | 202100 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 18 | 20231205 | 202000 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 19 | 20231205 | 201900 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 20 | 20231205 | 201800 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 21 | 20231205 | 201700 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 22 | 20231205 | 201600 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 23 | 20231205 | 201500 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 24 | 20231205 | 201400 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 25 | 20231205 | 201300 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 26 | 20231205 | 201200 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 27 | 20231205 | 201100 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 28 | 20231205 | 201000 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 29 | 20231205 | 200900 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 30 | 20231205 | 200800 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 31 | 20231205 | 200700 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 32 | 20231205 | 200600 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 3176 |
| 33 | 20231205 | 200500 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 34 | 20231205 | 200400 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 35 | 20231205 | 200300 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 36 | 20231205 | 200200 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 37 | 20231205 | 200100 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 38 | 20231205 | 200000 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 39 | 20231205 | 195900 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 40 | 20231205 | 195800 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 41 | 20231205 | 195700 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 42 | 20231205 | 195600 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 43 | 20231205 | 195500 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 44 | 20231205 | 195400 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 45 | 20231205 | 195300 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 46 | 20231205 | 195200 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 47 | 20231205 | 195100 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 48 | 20231205 | 195000 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 49 | 20231205 | 194900 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 50 | 20231205 | 194800 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 51 | 20231205 | 194700 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 52 | 20231205 | 194600 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 53 | 20231205 | 194500 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 54 | 20231205 | 194400 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 55 | 20231205 | 194300 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 56 | 20231205 | 194200 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 57 | 20231205 | 194100 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 58 | 20231205 | 194000 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 59 | 20231205 | 193900 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 60 | 20231205 | 193800 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 61 | 20231205 | 193700 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 62 | 20231205 | 193600 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 3176 |
| 63 | 20231205 | 193500 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 64 | 20231205 | 193400 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 65 | 20231205 | 193300 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 66 | 20231205 | 193200 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 67 | 20231205 | 193100 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 68 | 20231205 | 193000 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 69 | 20231205 | 192900 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 70 | 20231205 | 192800 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 71 | 20231205 | 192700 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 72 | 20231205 | 192600 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 73 | 20231205 | 192500 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 74 | 20231205 | 192400 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 75 | 20231205 | 192300 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 76 | 20231205 | 192200 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 77 | 20231205 | 192100 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 78 | 20231205 | 192000 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 79 | 20231205 | 191900 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 80 | 20231205 | 191800 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 81 | 20231205 | 191700 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 82 | 20231205 | 191600 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 83 | 20231205 | 191500 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 84 | 20231205 | 191400 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 85 | 20231205 | 191300 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 86 | 20231205 | 191200 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 87 | 20231205 | 191100 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 88 | 20231205 | 191000 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 89 | 20231205 | 190900 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 90 | 20231205 | 190800 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 91 | 20231205 | 190700 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 92 | 20231205 | 190600 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 3176 |
| 93 | 20231205 | 190500 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 94 | 20231205 | 190400 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 95 | 20231205 | 190300 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 96 | 20231205 | 190200 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 97 | 20231205 | 190100 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 98 | 20231205 | 190000 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 99 | 20231205 | 185900 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 100 | 20231205 | 185800 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 101 | 20231205 | 185700 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 102 | 20231205 | 185600 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 103 | 20231205 | 185500 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 104 | 20231205 | 185400 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 105 | 20231205 | 185300 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 106 | 20231205 | 185200 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 107 | 20231205 | 185100 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 108 | 20231205 | 185000 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 109 | 20231205 | 184900 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 110 | 20231205 | 184800 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 111 | 20231205 | 184700 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 112 | 20231205 | 184600 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 113 | 20231205 | 184500 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 114 | 20231205 | 184400 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 115 | 20231205 | 184300 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 116 | 20231205 | 184200 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 117 | 20231205 | 184100 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 118 | 20231205 | 184000 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 119 | 20231205 | 183900 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 120 | 20231205 | 183800 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 121 | 20231205 | 183700 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 122 | 20231205 | 183600 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 3176 |
| 123 | 20231205 | 183500 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 124 | 20231205 | 183400 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 125 | 20231205 | 183300 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 126 | 20231205 | 183200 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 127 | 20231205 | 183100 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 128 | 20231205 | 183000 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 129 | 20231205 | 182900 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 130 | 20231205 | 182800 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 131 | 20231205 | 182700 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 132 | 20231205 | 182600 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 133 | 20231205 | 182500 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 134 | 20231205 | 182400 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 135 | 20231205 | 182300 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 136 | 20231205 | 182200 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 137 | 20231205 | 182100 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 138 | 20231205 | 182000 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 139 | 20231205 | 181900 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 140 | 20231205 | 181800 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 141 | 20231205 | 181700 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 142 | 20231205 | 181600 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 143 | 20231205 | 181500 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 144 | 20231205 | 181400 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 145 | 20231205 | 181300 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 146 | 20231205 | 181200 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 147 | 20231205 | 181100 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 148 | 20231205 | 181000 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 149 | 20231205 | 180900 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 150 | 20231205 | 180800 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 151 | 20231205 | 180700 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 152 | 20231205 | 180600 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 3176 |
| 153 | 20231205 | 180500 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 154 | 20231205 | 180400 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 155 | 20231205 | 180300 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 156 | 20231205 | 180200 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 157 | 20231205 | 180100 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 158 | 20231205 | 180000 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 159 | 20231205 | 175900 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 160 | 20231205 | 175800 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 161 | 20231205 | 175700 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 162 | 20231205 | 175600 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 163 | 20231205 | 175500 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 164 | 20231205 | 175400 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 165 | 20231205 | 175300 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 166 | 20231205 | 175200 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 167 | 20231205 | 175100 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 168 | 20231205 | 175000 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 169 | 20231205 | 174900 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 170 | 20231205 | 174800 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 171 | 20231205 | 174700 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 172 | 20231205 | 174600 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 173 | 20231205 | 174500 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 174 | 20231205 | 174400 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 175 | 20231205 | 174300 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 176 | 20231205 | 174200 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 177 | 20231205 | 174100 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 178 | 20231205 | 174000 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 179 | 20231205 | 173900 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 180 | 20231205 | 173800 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 181 | 20231205 | 173700 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 182 | 20231205 | 173600 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 3176 |
| 183 | 20231205 | 173500 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 184 | 20231205 | 173400 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 185 | 20231205 | 173300 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 186 | 20231205 | 173200 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 187 | 20231205 | 173100 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 188 | 20231205 | 173000 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 189 | 20231205 | 172900 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 190 | 20231205 | 172800 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 191 | 20231205 | 172700 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 192 | 20231205 | 172600 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 193 | 20231205 | 172500 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 194 | 20231205 | 172400 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 195 | 20231205 | 172300 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 196 | 20231205 | 172200 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 197 | 20231205 | 172100 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 198 | 20231205 | 172000 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 199 | 20231205 | 171900 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 200 | 20231205 | 171800 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 201 | 20231205 | 171700 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 202 | 20231205 | 171600 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 203 | 20231205 | 171500 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 204 | 20231205 | 171400 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 205 | 20231205 | 171300 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 206 | 20231205 | 171200 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 207 | 20231205 | 171100 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 208 | 20231205 | 171000 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 209 | 20231205 | 170900 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 210 | 20231205 | 170800 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 211 | 20231205 | 170700 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 212 | 20231205 | 170600 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 3176 |
| 213 | 20231205 | 170500 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 214 | 20231205 | 170400 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 215 | 20231205 | 170300 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 216 | 20231205 | 170200 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 217 | 20231205 | 170100 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 218 | 20231205 | 170000 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 219 | 20231205 | 165900 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 220 | 20231205 | 165800 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 221 | 20231205 | 165700 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 222 | 20231205 | 165600 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 223 | 20231205 | 165500 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 224 | 20231205 | 165400 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 225 | 20231205 | 165300 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 226 | 20231205 | 165200 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 227 | 20231205 | 165100 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 228 | 20231205 | 165000 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 229 | 20231205 | 164900 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 230 | 20231205 | 164800 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 231 | 20231205 | 164700 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 232 | 20231205 | 164600 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 233 | 20231205 | 164500 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 234 | 20231205 | 164400 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 235 | 20231205 | 164300 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 236 | 20231205 | 164200 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 237 | 20231205 | 164100 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 238 | 20231205 | 164000 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 239 | 20231205 | 163900 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 240 | 20231205 | 163800 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 241 | 20231205 | 163700 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 242 | 20231205 | 163600 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 3176 |
| 243 | 20231205 | 163500 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 244 | 20231205 | 163400 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 245 | 20231205 | 163300 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 246 | 20231205 | 163200 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 247 | 20231205 | 163100 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 248 | 20231205 | 163000 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 249 | 20231205 | 162900 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 250 | 20231205 | 162800 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 251 | 20231205 | 162700 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 252 | 20231205 | 162600 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 253 | 20231205 | 162500 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 254 | 20231205 | 162400 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 255 | 20231205 | 162300 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 256 | 20231205 | 162200 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 257 | 20231205 | 162100 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 258 | 20231205 | 162000 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 259 | 20231205 | 161900 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 260 | 20231205 | 161800 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 261 | 20231205 | 161700 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 262 | 20231205 | 161600 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 263 | 20231205 | 161500 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 264 | 20231205 | 161400 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 265 | 20231205 | 161300 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 266 | 20231205 | 161200 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 267 | 20231205 | 161100 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 268 | 20231205 | 161000 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 269 | 20231205 | 160900 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 270 | 20231205 | 160800 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 271 | 20231205 | 160700 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 272 | 20231205 | 160600 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 3176 |
| 273 | 20231205 | 160500 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 274 | 20231205 | 160400 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 275 | 20231205 | 160300 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 276 | 20231205 | 160200 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 277 | 20231205 | 160100 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 278 | 20231205 | 160000 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 279 | 20231205 | 155900 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 280 | 20231205 | 155800 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 281 | 20231205 | 155700 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 282 | 20231205 | 155600 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 283 | 20231205 | 155500 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 284 | 20231205 | 155400 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 285 | 20231205 | 155300 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 286 | 20231205 | 155200 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 287 | 20231205 | 155100 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 288 | 20231205 | 155000 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 289 | 20231205 | 154900 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 290 | 20231205 | 154800 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 291 | 20231205 | 154700 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 292 | 20231205 | 154600 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 293 | 20231205 | 154500 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 294 | 20231205 | 154400 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 295 | 20231205 | 154300 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 296 | 20231205 | 154200 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 297 | 20231205 | 154100 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 298 | 20231205 | 154000 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 299 | 20231205 | 153900 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 300 | 20231205 | 153800 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 301 | 20231205 | 153700 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 302 | 20231205 | 153600 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 3176 |
| 303 | 20231205 | 153500 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 304 | 20231205 | 153400 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 305 | 20231205 | 153300 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 306 | 20231205 | 153200 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 307 | 20231205 | 153100 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 0 |
| 308 | 20231205 | 153000 | 9242807300 | 43000 | 43000 | 43000 | 43000 | 3176 |
| 309 | 20231205 | 152900 | 9106239300 | 42750 | 42750 | 42750 | 42750 | 0 |
| 310 | 20231205 | 152800 | 9106239300 | 42750 | 42750 | 42750 | 42750 | 0 |
| 311 | 20231205 | 152700 | 9106239300 | 42750 | 42750 | 42750 | 42750 | 0 |
| 312 | 20231205 | 152600 | 9106239300 | 42750 | 42750 | 42750 | 42750 | 0 |
| 313 | 20231205 | 152500 | 9106239300 | 42750 | 42750 | 42750 | 42750 | 0 |
| 314 | 20231205 | 152400 | 9106239300 | 42750 | 42750 | 42750 | 42750 | 0 |
| 315 | 20231205 | 152300 | 9106239300 | 42750 | 42750 | 42750 | 42750 | 0 |
| 316 | 20231205 | 152200 | 9106239300 | 42750 | 42750 | 42750 | 42750 | 0 |
| 317 | 20231205 | 152100 | 9106239300 | 42750 | 42750 | 42750 | 42750 | 0 |
| 318 | 20231205 | 152000 | 9106239300 | 42750 | 42750 | 42750 | 42750 | 0 |
| 319 | 20231205 | 151900 | 9106239300 | 42750 | 42800 | 42800 | 42650 | 522 |
| 320 | 20231205 | 151800 | 9083936850 | 42650 | 42800 | 42850 | 42650 | 748 |
| 321 | 20231205 | 151700 | 9051980750 | 42800 | 42850 | 42850 | 42650 | 860 |
| 322 | 20231205 | 151600 | 9015207400 | 42900 | 42700 | 42900 | 42650 | 792 |
| 323 | 20231205 | 151500 | 8981323350 | 42750 | 42800 | 42800 | 42700 | 321 |
| 324 | 20231205 | 151400 | 8967599600 | 42750 | 42800 | 42800 | 42700 | 540 |
| 325 | 20231205 | 151300 | 8944502350 | 42800 | 42700 | 42800 | 42700 | 360 |
| 326 | 20231205 | 151200 | 8929104500 | 42750 | 42800 | 42800 | 42650 | 371 |
| 327 | 20231205 | 151100 | 8913241450 | 42750 | 42600 | 42800 | 42600 | 691 |
| 328 | 20231205 | 151000 | 8883728250 | 42650 | 42600 | 42650 | 42550 | 501 |
| 329 | 20231205 | 150900 | 8862392950 | 42450 | 42500 | 42550 | 42400 | 819 |
| 330 | 20231205 | 150800 | 8827571250 | 42500 | 42500 | 42500 | 42400 | 403 |
| 331 | 20231205 | 150700 | 8810457050 | 42500 | 42450 | 42500 | 42400 | 333 |
| 332 | 20231205 | 150600 | 8796313350 | 42450 | 42500 | 42500 | 42400 | 368 |
| 333 | 20231205 | 150500 | 8780688050 | 42500 | 42450 | 42500 | 42450 | 183 |
| 334 | 20231205 | 150400 | 8772914250 | 42400 | 42500 | 42500 | 42400 | 474 |
| 335 | 20231205 | 150300 | 8752793150 | 42500 | 42450 | 42500 | 42400 | 265 |
| 336 | 20231205 | 150200 | 8741540850 | 42450 | 42450 | 42500 | 42400 | 639 |
| 337 | 20231205 | 150100 | 8714414500 | 42450 | 42450 | 42450 | 42400 | 405 |
| 338 | 20231205 | 150000 | 8697231100 | 42400 | 42400 | 42500 | 42400 | 689 |
| 339 | 20231205 | 145900 | 8667999050 | 42450 | 42500 | 42500 | 42450 | 368 |
| 340 | 20231205 | 145800 | 8652367700 | 42450 | 42450 | 42500 | 42450 | 430 |
| 341 | 20231205 | 145700 | 8634104250 | 42500 | 42500 | 42550 | 42500 | 656 |
| 342 | 20231205 | 145600 | 8606217800 | 42500 | 42600 | 42600 | 42450 | 684 |
| 343 | 20231205 | 145500 | 8577130600 | 42600 | 42450 | 42600 | 42450 | 918 |
| 344 | 20231205 | 145400 | 8538080100 | 42500 | 42500 | 42500 | 42450 | 419 |
| 345 | 20231205 | 145300 | 8520286350 | 42450 | 42400 | 42450 | 42350 | 838 |
| 346 | 20231205 | 145200 | 8484738200 | 42400 | 42400 | 42500 | 42400 | 278 |
| 347 | 20231205 | 145100 | 8472946950 | 42400 | 42450 | 42500 | 42400 | 357 |
| 348 | 20231205 | 145000 | 8457803750 | 42400 | 42500 | 42500 | 42400 | 948 |
| 349 | 20231205 | 144900 | 8417590850 | 42500 | 42500 | 42550 | 42450 | 452 |
| 350 | 20231205 | 144800 | 8398374500 | 42500 | 42450 | 42550 | 42450 | 570 |
| 351 | 20231205 | 144700 | 8374168500 | 42450 | 42450 | 42450 | 42400 | 703 |
| 352 | 20231205 | 144600 | 8344344550 | 42400 | 42550 | 42550 | 42400 | 722 |
| 353 | 20231205 | 144500 | 8313710300 | 42500 | 42500 | 42550 | 42500 | 566 |
| 354 | 20231205 | 144400 | 8289645150 | 42500 | 42550 | 42600 | 42500 | 900 |
| 355 | 20231205 | 144300 | 8251379200 | 42600 | 42550 | 42600 | 42500 | 543 |
| 356 | 20231205 | 144200 | 8228283900 | 42550 | 42550 | 42550 | 42500 | 451 |
| 357 | 20231205 | 144100 | 8209100100 | 42550 | 42500 | 42550 | 42500 | 178 |
| 358 | 20231205 | 144000 | 8201532450 | 42550 | 42450 | 42600 | 42350 | 1261 |
| 359 | 20231205 | 143900 | 8147936950 | 42450 | 42400 | 42450 | 42350 | 502 |
| 360 | 20231205 | 143800 | 8126633750 | 42400 | 42400 | 42450 | 42350 | 645 |
| 361 | 20231205 | 143700 | 8099300550 | 42400 | 42350 | 42450 | 42350 | 712 |
| 362 | 20231205 | 143600 | 8069110900 | 42350 | 42350 | 42400 | 42300 | 1081 |
| 363 | 20231205 | 143500 | 8023370750 | 42350 | 42350 | 42400 | 42300 | 1017 |
| 364 | 20231205 | 143400 | 7980340300 | 42350 | 42350 | 42400 | 42300 | 965 |
| 365 | 20231205 | 143300 | 7939472750 | 42350 | 42350 | 42400 | 42350 | 646 |
| 366 | 20231205 | 143200 | 7912107450 | 42350 | 42400 | 42400 | 42350 | 426 |
| 367 | 20231205 | 143100 | 7894064700 | 42400 | 42350 | 42450 | 42350 | 450 |
| 368 | 20231205 | 143000 | 7874988500 | 42350 | 42400 | 42450 | 42350 | 593 |
| 369 | 20231205 | 142900 | 7849857050 | 42400 | 42550 | 42550 | 42350 | 1927 |
| 370 | 20231205 | 142800 | 7768132050 | 42500 | 42500 | 42550 | 42450 | 1352 |
| 371 | 20231205 | 142700 | 7710710850 | 42550 | 42500 | 42600 | 42450 | 2311 |
| 372 | 20231205 | 142600 | 7612493100 | 42500 | 42550 | 42600 | 42500 | 1319 |
| 373 | 20231205 | 142500 | 7556408700 | 42550 | 42600 | 42600 | 42550 | 754 |
| 374 | 20231205 | 142400 | 7524324450 | 42550 | 42550 | 42600 | 42550 | 478 |
| 375 | 20231205 | 142300 | 7503980050 | 42550 | 42650 | 42650 | 42500 | 685 |
| 376 | 20231205 | 142200 | 7474838850 | 42600 | 42650 | 42650 | 42550 | 153 |
| 377 | 20231205 | 142100 | 7468318150 | 42600 | 42550 | 42650 | 42550 | 678 |
| 378 | 20231205 | 142000 | 7439450250 | 42600 | 42600 | 42600 | 42500 | 525 |
| 379 | 20231205 | 141900 | 7417117100 | 42600 | 42650 | 42650 | 42550 | 382 |
| 380 | 20231205 | 141800 | 7400861000 | 42650 | 42600 | 42650 | 42550 | 199 |
| 381 | 20231205 | 141700 | 7392388400 | 42650 | 42550 | 42750 | 42450 | 1550 |
| 382 | 20231205 | 141600 | 7326457000 | 42600 | 42600 | 42600 | 42550 | 406 |
| 383 | 20231205 | 141500 | 7309175150 | 42550 | 42550 | 42600 | 42500 | 359 |
| 384 | 20231205 | 141400 | 7293900550 | 42600 | 42550 | 42650 | 42550 | 325 |
| 385 | 20231205 | 141300 | 7280062300 | 42600 | 42600 | 42650 | 42550 | 588 |
| 386 | 20231205 | 141200 | 7255015800 | 42600 | 42550 | 42600 | 42500 | 426 |
| 387 | 20231205 | 141100 | 7236891050 | 42500 | 42550 | 42550 | 42450 | 556 |
| 388 | 20231205 | 141000 | 7213262650 | 42500 | 42500 | 42550 | 42450 | 280 |
| 389 | 20231205 | 140900 | 7201362850 | 42500 | 42450 | 42550 | 42450 | 519 |
| 390 | 20231205 | 140800 | 7179297350 | 42500 | 42550 | 42600 | 42450 | 1868 |
| 391 | 20231205 | 140700 | 7099859900 | 42550 | 42550 | 42600 | 42450 | 2855 |
| 392 | 20231205 | 140600 | 6978499150 | 42550 | 42550 | 42600 | 42500 | 509 |
| 393 | 20231205 | 140500 | 6956836250 | 42600 | 42650 | 42650 | 42550 | 900 |
| 394 | 20231205 | 140400 | 6918517600 | 42650 | 42600 | 42650 | 42600 | 626 |
| 395 | 20231205 | 140300 | 6891844250 | 42600 | 42650 | 42650 | 42600 | 886 |
| 396 | 20231205 | 140200 | 6854095550 | 42650 | 42700 | 42700 | 42600 | 350 |
| 397 | 20231205 | 140100 | 6839170050 | 42650 | 42650 | 42700 | 42650 | 156 |
| 398 | 20231205 | 140000 | 6832516250 | 42650 | 42650 | 42700 | 42650 | 666 |
| 399 | 20231205 | 135900 | 6804109000 | 42700 | 42700 | 42700 | 42650 | 995 |
| 400 | 20231205 | 135800 | 6761666900 | 42650 | 42700 | 42700 | 42650 | 549 |
| 401 | 20231205 | 135700 | 6738245150 | 42700 | 42650 | 42700 | 42650 | 344 |
| 402 | 20231205 | 135600 | 6723572250 | 42650 | 42700 | 42700 | 42650 | 671 |
| 403 | 20231205 | 135500 | 6694949000 | 42700 | 42700 | 42700 | 42650 | 439 |
| 404 | 20231205 | 135400 | 6676223250 | 42650 | 42650 | 42700 | 42600 | 995 |
| 405 | 20231205 | 135300 | 6633792600 | 42600 | 42600 | 42650 | 42600 | 587 |
| 406 | 20231205 | 135200 | 6608785750 | 42600 | 42600 | 42650 | 42600 | 1792 |
| 407 | 20231205 | 135100 | 6532412250 | 42650 | 42700 | 42700 | 42600 | 760 |
| 408 | 20231205 | 135000 | 6500016800 | 42650 | 42700 | 42700 | 42650 | 1756 |
| 409 | 20231205 | 134900 | 6425116850 | 42750 | 42750 | 42750 | 42700 | 421 |
| 410 | 20231205 | 134800 | 6407135100 | 42750 | 42700 | 42750 | 42700 | 585 |
| 411 | 20231205 | 134700 | 6382145400 | 42750 | 42700 | 42750 | 42700 | 567 |
| 412 | 20231205 | 134600 | 6357932100 | 42700 | 42750 | 42750 | 42700 | 397 |
| 413 | 20231205 | 134500 | 6340977900 | 42750 | 42700 | 42750 | 42700 | 435 |
| 414 | 20231205 | 134400 | 6322398900 | 42700 | 42750 | 42750 | 42700 | 391 |
| 415 | 20231205 | 134300 | 6305701050 | 42750 | 42800 | 42800 | 42700 | 622 |
| 416 | 20231205 | 134200 | 6279122050 | 42800 | 42750 | 42800 | 42750 | 1105 |
| 417 | 20231205 | 134100 | 6231879400 | 42800 | 42800 | 42800 | 42700 | 1193 |
| 418 | 20231205 | 134000 | 6180864400 | 42800 | 42800 | 42850 | 42750 | 389 |
| 419 | 20231205 | 133900 | 6164216300 | 42800 | 42750 | 42800 | 42700 | 885 |
| 420 | 20231205 | 133800 | 6126363250 | 42700 | 42750 | 42800 | 42700 | 736 |
| 421 | 20231205 | 133700 | 6094902650 | 42750 | 42750 | 42800 | 42750 | 618 |
| 422 | 20231205 | 133600 | 6068479550 | 42750 | 42750 | 42800 | 42750 | 342 |
| 423 | 20231205 | 133500 | 6053856750 | 42800 | 42800 | 42800 | 42750 | 291 |
| 424 | 20231205 | 133400 | 6041413650 | 42800 | 42750 | 42800 | 42750 | 378 |
| 425 | 20231205 | 133300 | 6025250200 | 42800 | 42800 | 42850 | 42750 | 320 |
| 426 | 20231205 | 133200 | 6011567900 | 42800 | 42900 | 42950 | 42800 | 1176 |
| 427 | 20231205 | 133100 | 5961184200 | 42900 | 42950 | 43000 | 42900 | 562 |
| 428 | 20231205 | 133000 | 5937061150 | 43000 | 43000 | 43050 | 42900 | 725 |
| 429 | 20231205 | 132900 | 5905893350 | 43050 | 42850 | 43050 | 42850 | 1236 |
| 430 | 20231205 | 132800 | 5852794750 | 42900 | 42900 | 42900 | 42850 | 486 |
| 431 | 20231205 | 132700 | 5831953800 | 42950 | 42950 | 42950 | 42850 | 394 |
| 432 | 20231205 | 132600 | 5815059900 | 42950 | 42800 | 42950 | 42800 | 593 |
| 433 | 20231205 | 132500 | 5789667950 | 42800 | 42700 | 42850 | 42700 | 802 |
| 434 | 20231205 | 132400 | 5755382150 | 42700 | 42750 | 42800 | 42700 | 369 |
| 435 | 20231205 | 132300 | 5739609600 | 42800 | 42750 | 42850 | 42750 | 1247 |
| 436 | 20231205 | 132200 | 5686283200 | 42800 | 42750 | 42800 | 42700 | 681 |
| 437 | 20231205 | 132100 | 5657167500 | 42750 | 42750 | 42800 | 42700 | 383 |
| 438 | 20231205 | 132000 | 5640798500 | 42750 | 42700 | 42750 | 42650 | 418 |
| 439 | 20231205 | 131900 | 5622952850 | 42750 | 42700 | 42750 | 42700 | 402 |
| 440 | 20231205 | 131800 | 5605784150 | 42700 | 42750 | 42750 | 42700 | 352 |
| 441 | 20231205 | 131700 | 5590747950 | 42750 | 42700 | 42800 | 42700 | 682 |
| 442 | 20231205 | 131600 | 5561610250 | 42750 | 42750 | 42750 | 42700 | 280 |
| 443 | 20231205 | 131500 | 5549651850 | 42750 | 42700 | 42750 | 42650 | 711 |
| 444 | 20231205 | 131400 | 5519297350 | 42700 | 42700 | 42750 | 42650 | 1389 |
| 445 | 20231205 | 131300 | 5460021050 | 42750 | 42700 | 42750 | 42700 | 551 |
| 446 | 20231205 | 131200 | 5436491100 | 42700 | 42750 | 42800 | 42650 | 4088 |
| 447 | 20231205 | 131100 | 5261959000 | 42750 | 42800 | 42850 | 42700 | 3390 |
| 448 | 20231205 | 131000 | 5116994000 | 42800 | 42850 | 42900 | 42800 | 620 |
| 449 | 20231205 | 130900 | 5090435100 | 42800 | 42850 | 42850 | 42800 | 724 |
| 450 | 20231205 | 130800 | 5059445900 | 42850 | 42850 | 42850 | 42800 | 78 |
| 451 | 20231205 | 130700 | 5056106900 | 42800 | 42900 | 42900 | 42800 | 569 |
| 452 | 20231205 | 130600 | 5031733750 | 42850 | 42850 | 42900 | 42800 | 265 |
| 453 | 20231205 | 130500 | 5020385000 | 42850 | 42850 | 42900 | 42800 | 1571 |
| 454 | 20231205 | 130400 | 4953111250 | 42850 | 42850 | 42900 | 42850 | 320 |
| 455 | 20231205 | 130300 | 4939398000 | 42850 | 42850 | 42900 | 42850 | 401 |
| 456 | 20231205 | 130200 | 4922211350 | 42900 | 42900 | 42950 | 42850 | 541 |
| 457 | 20231205 | 130100 | 4899013200 | 42950 | 42900 | 42950 | 42900 | 118 |
| 458 | 20231205 | 130000 | 4893950550 | 42950 | 42950 | 43000 | 42900 | 286 |
| 459 | 20231205 | 125900 | 4881677250 | 42950 | 43000 | 43000 | 42950 | 134 |
| 460 | 20231205 | 125800 | 4875920650 | 42950 | 42900 | 43000 | 42850 | 366 |
| 461 | 20231205 | 125700 | 4860202000 | 42900 | 42900 | 42950 | 42850 | 472 |
| 462 | 20231205 | 125600 | 4839972700 | 42950 | 42900 | 42950 | 42850 | 880 |
| 463 | 20231205 | 125500 | 4802258900 | 42900 | 42900 | 42950 | 42850 | 660 |
| 464 | 20231205 | 125400 | 4773949050 | 42850 | 42850 | 42900 | 42850 | 156 |
| 465 | 20231205 | 125300 | 4767260250 | 42850 | 42900 | 42950 | 42850 | 629 |
| 466 | 20231205 | 125200 | 4740285350 | 42900 | 42950 | 42950 | 42900 | 1726 |
| 467 | 20231205 | 125100 | 4666235000 | 42950 | 42900 | 43000 | 42900 | 295 |
| 468 | 20231205 | 125000 | 4653576700 | 42900 | 43000 | 43000 | 42900 | 428 |
| 469 | 20231205 | 124900 | 4635199650 | 42950 | 42950 | 43000 | 42950 | 198 |
| 470 | 20231205 | 124800 | 4626693500 | 43000 | 42950 | 43000 | 42900 | 292 |
| 471 | 20231205 | 124700 | 4614150600 | 43000 | 43000 | 43000 | 42900 | 1165 |
| 472 | 20231205 | 124600 | 4564123050 | 43000 | 43050 | 43050 | 43000 | 85 |
| 473 | 20231205 | 124500 | 4560465400 | 43000 | 43000 | 43050 | 42950 | 269 |
| 474 | 20231205 | 124400 | 4548897950 | 43000 | 43000 | 43050 | 42950 | 79 |
| 475 | 20231205 | 124300 | 4545499900 | 42950 | 43000 | 43050 | 42950 | 582 |
| 476 | 20231205 | 124200 | 4520487500 | 42950 | 43000 | 43000 | 42950 | 333 |
| 477 | 20231205 | 124100 | 4506181950 | 43000 | 42900 | 43000 | 42900 | 200 |
| 478 | 20231205 | 124000 | 4497593450 | 43000 | 43000 | 43000 | 42900 | 319 |
| 479 | 20231205 | 123900 | 4483892650 | 42950 | 43000 | 43000 | 42900 | 313 |
| 480 | 20231205 | 123800 | 4470462450 | 42950 | 43000 | 43000 | 42900 | 1033 |
| 481 | 20231205 | 123700 | 4426113600 | 42950 | 43000 | 43000 | 42900 | 684 |
| 482 | 20231205 | 123600 | 4396750700 | 42950 | 43000 | 43050 | 42950 | 204 |
| 483 | 20231205 | 123500 | 4387984050 | 43000 | 43000 | 43000 | 42950 | 122 |
| 484 | 20231205 | 123400 | 4382741300 | 43000 | 42950 | 43000 | 42950 | 612 |
| 485 | 20231205 | 123300 | 4356438300 | 42950 | 43000 | 43050 | 42950 | 418 |
| 486 | 20231205 | 123200 | 4338478650 | 43000 | 43100 | 43100 | 43000 | 354 |
| 487 | 20231205 | 123100 | 4323250150 | 43050 | 43050 | 43100 | 43000 | 316 |
| 488 | 20231205 | 123000 | 4309650400 | 43000 | 43000 | 43050 | 43000 | 352 |
| 489 | 20231205 | 122900 | 4294509900 | 43050 | 43000 | 43100 | 42950 | 905 |
| 490 | 20231205 | 122800 | 4255609450 | 43050 | 43000 | 43100 | 43000 | 221 |
| 491 | 20231205 | 122700 | 4246100550 | 43000 | 43050 | 43100 | 43000 | 276 |
| 492 | 20231205 | 122600 | 4234229200 | 43050 | 43100 | 43100 | 43000 | 265 |
| 493 | 20231205 | 122500 | 4222824250 | 43050 | 43100 | 43100 | 43000 | 309 |
| 494 | 20231205 | 122400 | 4209533000 | 43100 | 43050 | 43100 | 43050 | 572 |
| 495 | 20231205 | 122300 | 4184905150 | 43050 | 43050 | 43100 | 43050 | 152 |
| 496 | 20231205 | 122200 | 4178357700 | 43100 | 43050 | 43100 | 43000 | 147 |
| 497 | 20231205 | 122100 | 4172032550 | 43050 | 43050 | 43100 | 43050 | 128 |
| 498 | 20231205 | 122000 | 4166519800 | 43050 | 43050 | 43150 | 43000 | 1231 |
| 499 | 20231205 | 121900 | 4113549950 | 43000 | 43000 | 43100 | 42950 | 250 |
| 500 | 20231205 | 121800 | 4102796500 | 42950 | 43000 | 43000 | 42950 | 154 |
| 501 | 20231205 | 121700 | 4096175950 | 43050 | 42950 | 43050 | 42900 | 676 |
| 502 | 20231205 | 121600 | 4067127800 | 42950 | 43000 | 43000 | 42950 | 607 |
| 503 | 20231205 | 121500 | 4041056450 | 42950 | 42950 | 42950 | 42900 | 156 |
| 504 | 20231205 | 121400 | 4034356450 | 43000 | 43000 | 43050 | 42950 | 547 |
| 505 | 20231205 | 121300 | 4010844300 | 43000 | 43000 | 43050 | 42950 | 94 |
| 506 | 20231205 | 121200 | 4006802000 | 42950 | 42950 | 43000 | 42950 | 539 |
| 507 | 20231205 | 121100 | 3983650450 | 43000 | 43000 | 43000 | 42900 | 1454 |
| 508 | 20231205 | 121000 | 3921196550 | 43050 | 43000 | 43050 | 42950 | 362 |
| 509 | 20231205 | 120900 | 3905638150 | 43050 | 43050 | 43050 | 43000 | 194 |
| 510 | 20231205 | 120800 | 3897290800 | 43000 | 43000 | 43050 | 43000 | 226 |
| 511 | 20231205 | 120700 | 3887571550 | 43050 | 43000 | 43050 | 42950 | 381 |
| 512 | 20231205 | 120600 | 3871194250 | 43050 | 43000 | 43050 | 43000 | 269 |
| 513 | 20231205 | 120500 | 3859624250 | 43050 | 43000 | 43050 | 42950 | 183 |
| 514 | 20231205 | 120400 | 3851756200 | 43050 | 43050 | 43050 | 43000 | 350 |
| 515 | 20231205 | 120300 | 3836702700 | 43050 | 43050 | 43100 | 43000 | 278 |
| 516 | 20231205 | 120200 | 3824740950 | 43050 | 43200 | 43200 | 43000 | 886 |
| 517 | 20231205 | 120100 | 3786595200 | 43150 | 43000 | 43200 | 43000 | 301 |
| 518 | 20231205 | 120000 | 3773613550 | 43050 | 43050 | 43100 | 43000 | 523 |
| 519 | 20231205 | 115900 | 3751103200 | 43100 | 43050 | 43100 | 43050 | 154 |
| 520 | 20231205 | 115800 | 3744471200 | 43050 | 43000 | 43100 | 43000 | 230 |
| 521 | 20231205 | 115700 | 3734577950 | 43000 | 42950 | 43000 | 42900 | 396 |
| 522 | 20231205 | 115600 | 3717575550 | 43000 | 42950 | 43050 | 42900 | 300 |
| 523 | 20231205 | 115500 | 3704682350 | 42900 | 42950 | 42950 | 42900 | 281 |
| 524 | 20231205 | 115400 | 3692621300 | 42950 | 42900 | 42950 | 42900 | 257 |
| 525 | 20231205 | 115300 | 3681591500 | 42900 | 42900 | 43000 | 42850 | 1474 |
| 526 | 20231205 | 115200 | 3618393350 | 42950 | 42900 | 42950 | 42850 | 491 |
| 527 | 20231205 | 115100 | 3597316950 | 42900 | 42900 | 43000 | 42900 | 195 |
| 528 | 20231205 | 115000 | 3588947450 | 42900 | 42900 | 43000 | 42850 | 1159 |
| 529 | 20231205 | 114900 | 3539205800 | 42850 | 42850 | 42900 | 42850 | 697 |
| 530 | 20231205 | 114800 | 3509337600 | 42900 | 42900 | 42900 | 42850 | 209 |
| 531 | 20231205 | 114700 | 3500377500 | 42900 | 42850 | 42900 | 42850 | 564 |
| 532 | 20231205 | 114600 | 3476201500 | 42850 | 42900 | 42900 | 42850 | 1094 |
| 533 | 20231205 | 114500 | 3429282050 | 42900 | 42900 | 42950 | 42900 | 1286 |
| 534 | 20231205 | 114400 | 3374108300 | 42950 | 42900 | 42950 | 42900 | 1162 |
| 535 | 20231205 | 114300 | 3324254050 | 42950 | 43000 | 43000 | 42950 | 322 |
| 536 | 20231205 | 114200 | 3310418150 | 43000 | 42950 | 43050 | 42950 | 205 |
| 537 | 20231205 | 114100 | 3301603900 | 42950 | 42950 | 43000 | 42900 | 361 |
| 538 | 20231205 | 114000 | 3286102650 | 42950 | 42950 | 43000 | 42900 | 810 |
| 539 | 20231205 | 113900 | 3251321500 | 42950 | 43000 | 43000 | 42950 | 413 |
| 540 | 20231205 | 113800 | 3233580700 | 42950 | 42950 | 43000 | 42950 | 210 |
| 541 | 20231205 | 113700 | 3224559050 | 42950 | 43050 | 43050 | 42950 | 541 |
| 542 | 20231205 | 113600 | 3201319700 | 43050 | 43000 | 43050 | 42950 | 222 |
| 543 | 20231205 | 113500 | 3191779350 | 43100 | 43000 | 43100 | 42950 | 972 |
| 544 | 20231205 | 113400 | 3149986650 | 43000 | 43000 | 43050 | 43000 | 326 |
| 545 | 20231205 | 113300 | 3135968450 | 43050 | 43050 | 43050 | 43000 | 316 |
| 546 | 20231205 | 113200 | 3122372950 | 43050 | 43050 | 43050 | 43000 | 271 |
| 547 | 20231205 | 113100 | 3110708350 | 43000 | 43050 | 43050 | 43000 | 295 |
| 548 | 20231205 | 113000 | 3098019100 | 43050 | 43000 | 43050 | 43000 | 387 |
| 549 | 20231205 | 112900 | 3081360900 | 43050 | 43050 | 43050 | 43000 | 1948 |
| 550 | 20231205 | 112800 | 2997593400 | 43000 | 43050 | 43050 | 43000 | 218 |
| 551 | 20231205 | 112700 | 2988209600 | 43100 | 43050 | 43100 | 43000 | 276 |
| 552 | 20231205 | 112600 | 2976331300 | 43050 | 43100 | 43150 | 43050 | 1278 |
| 553 | 20231205 | 112500 | 2921309050 | 43100 | 43100 | 43150 | 43050 | 316 |
| 554 | 20231205 | 112400 | 2907690500 | 43100 | 43050 | 43150 | 43050 | 483 |
| 555 | 20231205 | 112300 | 2886885950 | 43100 | 43050 | 43100 | 43050 | 113 |
| 556 | 20231205 | 112200 | 2882018600 | 43100 | 43100 | 43100 | 43050 | 252 |
| 557 | 20231205 | 112100 | 2871168450 | 43100 | 43050 | 43100 | 43050 | 488 |
| 558 | 20231205 | 112000 | 2850148300 | 43100 | 43100 | 43150 | 43100 | 267 |
| 559 | 20231205 | 111900 | 2838639800 | 43100 | 43050 | 43100 | 43050 | 302 |
| 560 | 20231205 | 111800 | 2825632800 | 43050 | 43100 | 43150 | 43050 | 341 |
| 561 | 20231205 | 111700 | 2810941000 | 43000 | 43100 | 43100 | 43000 | 1181 |
| 562 | 20231205 | 111600 | 2760098950 | 43100 | 43100 | 43100 | 43050 | 283 |
| 563 | 20231205 | 111500 | 2747907200 | 43050 | 43100 | 43100 | 43050 | 330 |
| 564 | 20231205 | 111400 | 2733689900 | 43100 | 43100 | 43100 | 43050 | 405 |
| 565 | 20231205 | 111300 | 2716249650 | 43050 | 43100 | 43150 | 43050 | 166 |
| 566 | 20231205 | 111200 | 2709096850 | 43100 | 43100 | 43150 | 43050 | 259 |
| 567 | 20231205 | 111100 | 2697941700 | 43100 | 43150 | 43150 | 43050 | 476 |
| 568 | 20231205 | 111000 | 2677423550 | 43150 | 43150 | 43200 | 43100 | 242 |
| 569 | 20231205 | 110900 | 2666982100 | 43150 | 43050 | 43200 | 43050 | 705 |
| 570 | 20231205 | 110800 | 2636574600 | 43100 | 43100 | 43150 | 43050 | 1466 |
| 571 | 20231205 | 110700 | 2573404700 | 43100 | 43050 | 43150 | 43050 | 550 |
| 572 | 20231205 | 110600 | 2549704400 | 43050 | 43100 | 43100 | 43050 | 247 |
| 573 | 20231205 | 110500 | 2539064550 | 43100 | 43050 | 43100 | 43050 | 505 |
| 574 | 20231205 | 110400 | 2517321800 | 43050 | 43100 | 43150 | 43050 | 594 |
| 575 | 20231205 | 110300 | 2491734350 | 43150 | 43150 | 43150 | 43100 | 126 |
| 576 | 20231205 | 110200 | 2486301700 | 43100 | 43100 | 43150 | 43100 | 482 |
| 577 | 20231205 | 110100 | 2465525600 | 43100 | 43200 | 43200 | 43100 | 3596 |
| 578 | 20231205 | 110000 | 2310479250 | 43200 | 43150 | 43200 | 43150 | 269 |
| 579 | 20231205 | 105900 | 2298863850 | 43200 | 43250 | 43250 | 43150 | 895 |
| 580 | 20231205 | 105800 | 2260224700 | 43200 | 43250 | 43250 | 43200 | 197 |
| 581 | 20231205 | 105700 | 2251712550 | 43250 | 43250 | 43300 | 43200 | 256 |
| 582 | 20231205 | 105600 | 2240644000 | 43200 | 43250 | 43250 | 43200 | 186 |
| 583 | 20231205 | 105500 | 2232608300 | 43200 | 43150 | 43250 | 43150 | 579 |
| 584 | 20231205 | 105400 | 2207611850 | 43200 | 43250 | 43300 | 43150 | 383 |
| 585 | 20231205 | 105300 | 2191055000 | 43300 | 43300 | 43300 | 43200 | 94 |
| 586 | 20231205 | 105200 | 2186988700 | 43250 | 43350 | 43350 | 43250 | 248 |
| 587 | 20231205 | 105100 | 2176255200 | 43350 | 43300 | 43350 | 43250 | 478 |
| 588 | 20231205 | 105000 | 2155565050 | 43300 | 43300 | 43350 | 43150 | 1117 |
| 589 | 20231205 | 104900 | 2107286950 | 43300 | 43300 | 43350 | 43300 | 138 |
| 590 | 20231205 | 104800 | 2101307450 | 43350 | 43250 | 43350 | 43250 | 111 |
| 591 | 20231205 | 104700 | 2096498100 | 43250 | 43300 | 43400 | 43250 | 561 |
| 592 | 20231205 | 104600 | 2072203100 | 43300 | 43150 | 43300 | 43100 | 1086 |
| 593 | 20231205 | 104500 | 2025284050 | 43100 | 43100 | 43150 | 43100 | 231 |
| 594 | 20231205 | 104400 | 2015326300 | 43150 | 43100 | 43150 | 43100 | 212 |
| 595 | 20231205 | 104300 | 2006189000 | 43100 | 43150 | 43150 | 43100 | 524 |
| 596 | 20231205 | 104200 | 1983598950 | 43100 | 43100 | 43150 | 43100 | 512 |
| 597 | 20231205 | 104100 | 1961508150 | 43100 | 43200 | 43200 | 43050 | 2434 |
| 598 | 20231205 | 104000 | 1856574500 | 43150 | 43200 | 43250 | 43150 | 619 |
| 599 | 20231205 | 103900 | 1829855150 | 43200 | 43250 | 43250 | 43200 | 220 |
| 600 | 20231205 | 103800 | 1820345250 | 43250 | 43200 | 43250 | 43200 | 506 |
| 601 | 20231205 | 103700 | 1798485050 | 43200 | 43200 | 43250 | 43200 | 437 |
| 602 | 20231205 | 103600 | 1779606550 | 43200 | 43200 | 43250 | 43150 | 268 |
| 603 | 20231205 | 103500 | 1768033750 | 43150 | 43150 | 43150 | 43100 | 453 |
| 604 | 20231205 | 103400 | 1748486950 | 43150 | 43200 | 43250 | 43150 | 270 |
| 605 | 20231205 | 103300 | 1736827050 | 43200 | 43100 | 43200 | 43100 | 660 |
| 606 | 20231205 | 103200 | 1708350850 | 43100 | 43200 | 43250 | 43100 | 3307 |
| 607 | 20231205 | 103100 | 1565580200 | 43200 | 43250 | 43250 | 43200 | 479 |
| 608 | 20231205 | 103000 | 1544873600 | 43250 | 43250 | 43250 | 43200 | 251 |
| 609 | 20231205 | 102900 | 1534022200 | 43250 | 43300 | 43300 | 43250 | 249 |
| 610 | 20231205 | 102800 | 1523252500 | 43300 | 43250 | 43300 | 43250 | 258 |
| 611 | 20231205 | 102700 | 1512092950 | 43300 | 43350 | 43350 | 43250 | 458 |
| 612 | 20231205 | 102600 | 1492264350 | 43300 | 43350 | 43350 | 43300 | 591 |
| 613 | 20231205 | 102500 | 1466664050 | 43400 | 43400 | 43400 | 43350 | 180 |
| 614 | 20231205 | 102400 | 1458858950 | 43400 | 43300 | 43400 | 43300 | 599 |
| 615 | 20231205 | 102300 | 1432891450 | 43350 | 43350 | 43350 | 43250 | 980 |
| 616 | 20231205 | 102200 | 1390473750 | 43350 | 43400 | 43400 | 43300 | 160 |
| 617 | 20231205 | 102100 | 1383538350 | 43350 | 43300 | 43350 | 43300 | 393 |
| 618 | 20231205 | 102000 | 1366509950 | 43350 | 43350 | 43400 | 43350 | 254 |
| 619 | 20231205 | 101900 | 1355498950 | 43350 | 43350 | 43350 | 43300 | 747 |
| 620 | 20231205 | 101800 | 1323133100 | 43350 | 43350 | 43350 | 43300 | 544 |
| 621 | 20231205 | 101700 | 1299570750 | 43350 | 43350 | 43400 | 43350 | 472 |
| 622 | 20231205 | 101600 | 1279109400 | 43350 | 43350 | 43400 | 43350 | 321 |
| 623 | 20231205 | 101500 | 1265192900 | 43400 | 43400 | 43450 | 43350 | 430 |
| 624 | 20231205 | 101400 | 1246530900 | 43400 | 43400 | 43450 | 43400 | 392 |
| 625 | 20231205 | 101300 | 1229516700 | 43400 | 43400 | 43450 | 43400 | 241 |
| 626 | 20231205 | 101200 | 1219056300 | 43450 | 43550 | 43550 | 43400 | 2945 |
| 627 | 20231205 | 101100 | 1091025600 | 43500 | 43600 | 43600 | 43500 | 571 |
| 628 | 20231205 | 101000 | 1066171200 | 43550 | 43600 | 43600 | 43550 | 189 |
| 629 | 20231205 | 100900 | 1057938500 | 43600 | 43600 | 43600 | 43550 | 199 |
| 630 | 20231205 | 100800 | 1049271000 | 43600 | 43650 | 43650 | 43550 | 1661 |
| 631 | 20231205 | 100700 | 976828150 | 43700 | 43650 | 43700 | 43650 | 131 |
| 632 | 20231205 | 100600 | 971106850 | 43650 | 43650 | 43700 | 43650 | 148 |
| 633 | 20231205 | 100500 | 964646450 | 43650 | 43750 | 43750 | 43650 | 1633 |
| 634 | 20231205 | 100400 | 893274300 | 43750 | 43850 | 43850 | 43750 | 219 |
| 635 | 20231205 | 100300 | 883681150 | 43800 | 43850 | 43850 | 43800 | 11 |
| 636 | 20231205 | 100200 | 883199250 | 43850 | 43800 | 43850 | 43800 | 12 |
| 637 | 20231205 | 100100 | 882673550 | 43800 | 43900 | 43900 | 43750 | 161 |
| 638 | 20231205 | 100000 | 875620700 | 43800 | 43800 | 43800 | 43750 | 551 |
| 639 | 20231205 | 095900 | 851487900 | 43750 | 43750 | 43800 | 43750 | 122 |
| 640 | 20231205 | 095800 | 846150300 | 43750 | 43750 | 43800 | 43750 | 208 |
| 641 | 20231205 | 095700 | 837050150 | 43800 | 43800 | 43800 | 43750 | 98 |
| 642 | 20231205 | 095600 | 832761150 | 43800 | 43800 | 43800 | 43800 | 5 |
| 643 | 20231205 | 095500 | 832542150 | 43750 | 43800 | 43800 | 43750 | 210 |
| 644 | 20231205 | 095400 | 823345050 | 43800 | 43900 | 43900 | 43800 | 1214 |
| 645 | 20231205 | 095300 | 770170550 | 43900 | 43800 | 43900 | 43800 | 71 |
| 646 | 20231205 | 095200 | 767055600 | 43850 | 43900 | 43900 | 43800 | 275 |
| 647 | 20231205 | 095100 | 754997100 | 43900 | 43950 | 43950 | 43900 | 308 |
| 648 | 20231205 | 095000 | 741466350 | 43900 | 43850 | 43900 | 43800 | 451 |
| 649 | 20231205 | 094900 | 721676150 | 43800 | 43850 | 43850 | 43800 | 24 |
| 650 | 20231205 | 094800 | 720624900 | 43850 | 43800 | 43850 | 43800 | 199 |
| 651 | 20231205 | 094700 | 711908600 | 43850 | 43850 | 43850 | 43850 | 20 |
| 652 | 20231205 | 094600 | 711031600 | 43800 | 43800 | 43850 | 43800 | 226 |
| 653 | 20231205 | 094500 | 701130700 | 43750 | 43750 | 43800 | 43750 | 75 |
| 654 | 20231205 | 094400 | 697849350 | 43800 | 43800 | 43800 | 43750 | 410 |
| 655 | 20231205 | 094300 | 679900000 | 43750 | 43800 | 43800 | 43750 | 1235 |
| 656 | 20231205 | 094200 | 625866200 | 43800 | 43800 | 43800 | 43800 | 262 |
| 657 | 20231205 | 094100 | 614390600 | 43800 | 43800 | 43850 | 43750 | 446 |
| 658 | 20231205 | 094000 | 594860050 | 43800 | 43850 | 43850 | 43800 | 298 |
| 659 | 20231205 | 093900 | 581807100 | 43850 | 43800 | 43850 | 43800 | 30 |
| 660 | 20231205 | 093800 | 580492050 | 43850 | 43900 | 43900 | 43800 | 172 |
| 661 | 20231205 | 093700 | 572956400 | 43850 | 43850 | 43850 | 43850 | 48 |
| 662 | 20231205 | 093600 | 570851600 | 43850 | 43850 | 43950 | 43850 | 197 |
| 663 | 20231205 | 093500 | 562213000 | 43800 | 43850 | 43850 | 43800 | 235 |
| 664 | 20231205 | 093400 | 551909250 | 43850 | 44000 | 44000 | 43850 | 299 |
| 665 | 20231205 | 093300 | 538780800 | 43950 | 43950 | 43950 | 43900 | 42 |
| 666 | 20231205 | 093200 | 536935350 | 43950 | 43850 | 43950 | 43850 | 357 |
| 667 | 20231205 | 093100 | 521268900 | 43800 | 43850 | 43850 | 43750 | 559 |
| 668 | 20231205 | 093000 | 496785700 | 43800 | 43750 | 43850 | 43750 | 331 |
| 669 | 20231205 | 092900 | 482287950 | 43800 | 43850 | 43850 | 43750 | 1300 |
| 670 | 20231205 | 092800 | 425352350 | 43800 | 43900 | 43900 | 43800 | 145 |
| 671 | 20231205 | 092700 | 418996050 | 43900 | 43900 | 43900 | 43800 | 620 |
| 672 | 20231205 | 092600 | 391807050 | 43900 | 43950 | 43950 | 43850 | 476 |
| 673 | 20231205 | 092500 | 370922750 | 43950 | 43950 | 43950 | 43900 | 324 |
| 674 | 20231205 | 092400 | 356695250 | 43950 | 44000 | 44000 | 43950 | 109 |
| 675 | 20231205 | 092300 | 351901450 | 44000 | 44000 | 44000 | 43900 | 290 |
| 676 | 20231205 | 092200 | 339157100 | 44000 | 43950 | 44000 | 43950 | 186 |
| 677 | 20231205 | 092100 | 330980050 | 43950 | 43950 | 44000 | 43950 | 102 |
| 678 | 20231205 | 092000 | 326495250 | 43950 | 44050 | 44050 | 43950 | 407 |
| 679 | 20231205 | 091900 | 308593500 | 44000 | 44200 | 44200 | 44000 | 762 |
| 680 | 20231205 | 091800 | 275026400 | 44150 | 44250 | 44250 | 44150 | 331 |
| 681 | 20231205 | 091700 | 260408000 | 44250 | 44200 | 44250 | 44150 | 294 |
| 682 | 20231205 | 091600 | 247407900 | 44200 | 44100 | 44200 | 44100 | 425 |
| 683 | 20231205 | 091500 | 228662500 | 44150 | 44150 | 44200 | 44100 | 225 |
| 684 | 20231205 | 091400 | 218727100 | 44100 | 44200 | 44200 | 44050 | 314 |
| 685 | 20231205 | 091300 | 204871700 | 44200 | 44150 | 44300 | 44150 | 141 |
| 686 | 20231205 | 091200 | 198645100 | 44200 | 44350 | 44350 | 44200 | 239 |
| 687 | 20231205 | 091100 | 188068750 | 44350 | 44300 | 44350 | 44300 | 161 |
| 688 | 20231205 | 091000 | 180930900 | 44300 | 44200 | 44300 | 44200 | 308 |
| 689 | 20231205 | 090900 | 167313350 | 44100 | 44150 | 44150 | 44100 | 65 |
| 690 | 20231205 | 090800 | 164445700 | 44100 | 44100 | 44100 | 44100 | 44 |
| 691 | 20231205 | 090700 | 162505300 | 44100 | 44000 | 44100 | 43900 | 1621 |
| 692 | 20231205 | 090600 | 91190600 | 44050 | 44050 | 44100 | 44050 | 447 |
| 693 | 20231205 | 090500 | 71500200 | 44050 | 44050 | 44050 | 44000 | 59 |
| 694 | 20231205 | 090400 | 68902050 | 44050 | 44100 | 44100 | 44050 | 198 |
| 695 | 20231205 | 090300 | 60172950 | 44100 | 44100 | 44100 | 44050 | 488 |
| 696 | 20231205 | 090200 | 38671950 | 44100 | 44150 | 44150 | 44100 | 282 |
| 697 | 20231205 | 090100 | 26233450 | 44200 | 44250 | 44250 | 44050 | 319 |
| 698 | 20231205 | 090000 | 12168800 | 44250 | 44250 | 44250 | 44200 | 267 |