35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 195700 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 3088 |
| 3 | 20231204 | 195600 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 4 | 20231204 | 195500 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 5 | 20231204 | 195400 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 6 | 20231204 | 195300 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 7 | 20231204 | 195200 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 8 | 20231204 | 195100 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 9 | 20231204 | 195000 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 10 | 20231204 | 194900 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 11 | 20231204 | 194800 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 12 | 20231204 | 194700 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 13 | 20231204 | 194600 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 14 | 20231204 | 194500 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 15 | 20231204 | 194400 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 16 | 20231204 | 194300 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 17 | 20231204 | 194200 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 18 | 20231204 | 194100 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 19 | 20231204 | 194000 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 20 | 20231204 | 193900 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 21 | 20231204 | 193800 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 22 | 20231204 | 193700 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 23 | 20231204 | 193600 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 24 | 20231204 | 193500 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 25 | 20231204 | 193400 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 26 | 20231204 | 193300 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 27 | 20231204 | 193200 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 28 | 20231204 | 193100 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 29 | 20231204 | 193000 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 30 | 20231204 | 192900 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 31 | 20231204 | 192800 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 32 | 20231204 | 192700 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 3088 |
| 33 | 20231204 | 192600 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 34 | 20231204 | 192500 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 35 | 20231204 | 192400 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 36 | 20231204 | 192300 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 37 | 20231204 | 192200 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 38 | 20231204 | 192100 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 39 | 20231204 | 192000 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 40 | 20231204 | 191900 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 41 | 20231204 | 191800 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 42 | 20231204 | 191700 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 43 | 20231204 | 191600 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 44 | 20231204 | 191500 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 45 | 20231204 | 191400 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 46 | 20231204 | 191300 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 47 | 20231204 | 191200 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 48 | 20231204 | 191100 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 49 | 20231204 | 191000 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 50 | 20231204 | 190900 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 51 | 20231204 | 190800 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 52 | 20231204 | 190700 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 53 | 20231204 | 190600 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 54 | 20231204 | 190500 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 55 | 20231204 | 190400 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 56 | 20231204 | 190300 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 57 | 20231204 | 190200 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 58 | 20231204 | 190100 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 59 | 20231204 | 190000 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 60 | 20231204 | 185900 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 61 | 20231204 | 185800 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 62 | 20231204 | 185700 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 3088 |
| 63 | 20231204 | 185600 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 64 | 20231204 | 185500 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 65 | 20231204 | 185400 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 66 | 20231204 | 185300 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 67 | 20231204 | 185200 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 68 | 20231204 | 185100 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 69 | 20231204 | 185000 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 70 | 20231204 | 184900 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 71 | 20231204 | 184800 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 72 | 20231204 | 184700 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 73 | 20231204 | 184600 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 74 | 20231204 | 184500 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 75 | 20231204 | 184400 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 76 | 20231204 | 184300 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 77 | 20231204 | 184200 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 78 | 20231204 | 184100 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 79 | 20231204 | 184000 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 80 | 20231204 | 183900 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 81 | 20231204 | 183800 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 82 | 20231204 | 183700 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 83 | 20231204 | 183600 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 84 | 20231204 | 183500 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 85 | 20231204 | 183400 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 86 | 20231204 | 183300 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 87 | 20231204 | 183200 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 88 | 20231204 | 183100 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 89 | 20231204 | 183000 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 90 | 20231204 | 182900 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 91 | 20231204 | 182800 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 92 | 20231204 | 182700 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 3088 |
| 93 | 20231204 | 182600 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 94 | 20231204 | 182500 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 95 | 20231204 | 182400 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 96 | 20231204 | 182300 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 97 | 20231204 | 182200 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 98 | 20231204 | 182100 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 99 | 20231204 | 182000 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 100 | 20231204 | 181900 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 101 | 20231204 | 181800 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 102 | 20231204 | 181700 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 103 | 20231204 | 181600 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 104 | 20231204 | 181500 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 105 | 20231204 | 181400 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 106 | 20231204 | 181300 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 107 | 20231204 | 181200 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 108 | 20231204 | 181100 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 109 | 20231204 | 181000 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 110 | 20231204 | 180900 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 111 | 20231204 | 180800 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 112 | 20231204 | 180700 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 113 | 20231204 | 180600 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 114 | 20231204 | 180500 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 115 | 20231204 | 180400 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 116 | 20231204 | 180300 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 117 | 20231204 | 180200 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 118 | 20231204 | 180100 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 119 | 20231204 | 180000 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 120 | 20231204 | 175900 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 121 | 20231204 | 175800 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 122 | 20231204 | 175700 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 3088 |
| 123 | 20231204 | 175600 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 124 | 20231204 | 175500 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 125 | 20231204 | 175400 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 126 | 20231204 | 175300 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 127 | 20231204 | 175200 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 128 | 20231204 | 175100 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 129 | 20231204 | 175000 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 130 | 20231204 | 174900 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 131 | 20231204 | 174800 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 132 | 20231204 | 174700 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 133 | 20231204 | 174600 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 134 | 20231204 | 174500 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 135 | 20231204 | 174400 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 136 | 20231204 | 174300 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 137 | 20231204 | 174200 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 138 | 20231204 | 174100 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 139 | 20231204 | 174000 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 140 | 20231204 | 173900 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 141 | 20231204 | 173800 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 142 | 20231204 | 173700 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 143 | 20231204 | 173600 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 144 | 20231204 | 173500 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 145 | 20231204 | 173400 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 146 | 20231204 | 173300 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 147 | 20231204 | 173200 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 148 | 20231204 | 173100 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 149 | 20231204 | 173000 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 150 | 20231204 | 172900 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 151 | 20231204 | 172800 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 152 | 20231204 | 172700 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 3088 |
| 153 | 20231204 | 172600 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 154 | 20231204 | 172500 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 155 | 20231204 | 172400 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 156 | 20231204 | 172300 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 157 | 20231204 | 172200 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 158 | 20231204 | 172100 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 159 | 20231204 | 172000 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 160 | 20231204 | 171900 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 161 | 20231204 | 171800 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 162 | 20231204 | 171700 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 163 | 20231204 | 171600 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 164 | 20231204 | 171500 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 165 | 20231204 | 171400 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 166 | 20231204 | 171300 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 167 | 20231204 | 171200 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 168 | 20231204 | 171100 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 169 | 20231204 | 171000 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 170 | 20231204 | 170900 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 171 | 20231204 | 170800 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 172 | 20231204 | 170700 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 173 | 20231204 | 170600 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 174 | 20231204 | 170500 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 175 | 20231204 | 170400 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 176 | 20231204 | 170300 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 177 | 20231204 | 170200 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 178 | 20231204 | 170100 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 179 | 20231204 | 170000 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 180 | 20231204 | 165900 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 181 | 20231204 | 165800 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 182 | 20231204 | 165700 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 3088 |
| 183 | 20231204 | 165600 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 184 | 20231204 | 165500 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 185 | 20231204 | 165400 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 186 | 20231204 | 165300 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 187 | 20231204 | 165200 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 188 | 20231204 | 165100 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 189 | 20231204 | 165000 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 190 | 20231204 | 164900 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 191 | 20231204 | 164800 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 192 | 20231204 | 164700 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 193 | 20231204 | 164600 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 194 | 20231204 | 164500 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 195 | 20231204 | 164400 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 196 | 20231204 | 164300 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 197 | 20231204 | 164200 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 198 | 20231204 | 164100 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 199 | 20231204 | 164000 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 200 | 20231204 | 163900 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 201 | 20231204 | 163800 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 202 | 20231204 | 163700 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 203 | 20231204 | 163600 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 204 | 20231204 | 163500 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 205 | 20231204 | 163400 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 206 | 20231204 | 163300 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 207 | 20231204 | 163200 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 208 | 20231204 | 163100 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 209 | 20231204 | 163000 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 210 | 20231204 | 162900 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 211 | 20231204 | 162800 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 212 | 20231204 | 162700 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 3088 |
| 213 | 20231204 | 162600 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 214 | 20231204 | 162500 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 215 | 20231204 | 162400 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 216 | 20231204 | 162300 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 217 | 20231204 | 162200 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 218 | 20231204 | 162100 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 219 | 20231204 | 162000 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 220 | 20231204 | 161900 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 221 | 20231204 | 161800 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 222 | 20231204 | 161700 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 223 | 20231204 | 161600 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 224 | 20231204 | 161500 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 225 | 20231204 | 161400 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 226 | 20231204 | 161300 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 227 | 20231204 | 161200 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 228 | 20231204 | 161100 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 229 | 20231204 | 161000 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 230 | 20231204 | 160900 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 231 | 20231204 | 160800 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 232 | 20231204 | 160700 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 233 | 20231204 | 160600 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 234 | 20231204 | 160500 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 235 | 20231204 | 160400 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 236 | 20231204 | 160300 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 237 | 20231204 | 160200 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 238 | 20231204 | 160100 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 239 | 20231204 | 160000 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 240 | 20231204 | 155900 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 241 | 20231204 | 155800 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 242 | 20231204 | 155700 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 3088 |
| 243 | 20231204 | 155600 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 244 | 20231204 | 155500 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 245 | 20231204 | 155400 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 246 | 20231204 | 155300 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 247 | 20231204 | 155200 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 248 | 20231204 | 155100 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 249 | 20231204 | 155000 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 250 | 20231204 | 154900 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 251 | 20231204 | 154800 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 252 | 20231204 | 154700 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 253 | 20231204 | 154600 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 254 | 20231204 | 154500 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 255 | 20231204 | 154400 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 256 | 20231204 | 154300 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 257 | 20231204 | 154200 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 258 | 20231204 | 154100 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 259 | 20231204 | 154000 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 260 | 20231204 | 153900 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 261 | 20231204 | 153800 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 262 | 20231204 | 153700 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 263 | 20231204 | 153600 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 264 | 20231204 | 153500 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 265 | 20231204 | 153400 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 266 | 20231204 | 153300 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 267 | 20231204 | 153200 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 268 | 20231204 | 153100 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 0 |
| 269 | 20231204 | 153000 | 10188600550 | 43550 | 43550 | 43550 | 43550 | 3088 |
| 270 | 20231204 | 152900 | 10054118150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 271 | 20231204 | 152800 | 10054118150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 272 | 20231204 | 152700 | 10054118150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 273 | 20231204 | 152600 | 10054118150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 274 | 20231204 | 152500 | 10054118150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 275 | 20231204 | 152400 | 10054118150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 276 | 20231204 | 152300 | 10054118150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 277 | 20231204 | 152200 | 10054118150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 278 | 20231204 | 152100 | 10054118150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 279 | 20231204 | 152000 | 10054118150 | 43550 | 43550 | 43550 | 43550 | 0 |
| 280 | 20231204 | 151900 | 10054118150 | 43550 | 43600 | 43650 | 43500 | 611 |
| 281 | 20231204 | 151800 | 10027498500 | 43650 | 43650 | 43650 | 43650 | 118 |
| 282 | 20231204 | 151700 | 10022347800 | 43650 | 43550 | 43650 | 43550 | 356 |
| 283 | 20231204 | 151600 | 10006822750 | 43550 | 43400 | 43550 | 43400 | 1037 |
| 284 | 20231204 | 151500 | 9961775100 | 43400 | 43400 | 43400 | 43400 | 228 |
| 285 | 20231204 | 151400 | 9951879900 | 43400 | 43400 | 43400 | 43350 | 579 |
| 286 | 20231204 | 151300 | 9926761300 | 43400 | 43400 | 43400 | 43400 | 123 |
| 287 | 20231204 | 151200 | 9921423100 | 43400 | 43400 | 43400 | 43350 | 213 |
| 288 | 20231204 | 151100 | 9912183200 | 43400 | 43400 | 43400 | 43400 | 218 |
| 289 | 20231204 | 151000 | 9902722000 | 43400 | 43400 | 43400 | 43400 | 239 |
| 290 | 20231204 | 150900 | 9892349400 | 43400 | 43250 | 43400 | 43250 | 516 |
| 291 | 20231204 | 150800 | 9870032100 | 43250 | 43250 | 43250 | 43200 | 966 |
| 292 | 20231204 | 150700 | 9828283900 | 43250 | 43300 | 43600 | 43200 | 6780 |
| 293 | 20231204 | 150600 | 9534842700 | 43500 | 43600 | 43600 | 43300 | 4487 |
| 294 | 20231204 | 150500 | 9340190300 | 43600 | 43600 | 43600 | 43550 | 68 |
| 295 | 20231204 | 150400 | 9337227000 | 43500 | 43600 | 43600 | 43450 | 515 |
| 296 | 20231204 | 150300 | 9314833450 | 43500 | 43500 | 43650 | 43400 | 1492 |
| 297 | 20231204 | 150200 | 9249954500 | 43600 | 43450 | 43600 | 43450 | 334 |
| 298 | 20231204 | 150100 | 9235416800 | 43500 | 43550 | 43550 | 43500 | 954 |
| 299 | 20231204 | 150000 | 9193915950 | 43550 | 43550 | 43650 | 43550 | 631 |
| 300 | 20231204 | 145900 | 9166435700 | 43550 | 43550 | 43550 | 43550 | 128 |
| 301 | 20231204 | 145800 | 9160861300 | 43550 | 43600 | 43600 | 43550 | 639 |
| 302 | 20231204 | 145700 | 9133032250 | 43600 | 43650 | 43650 | 43600 | 206 |
| 303 | 20231204 | 145600 | 9124046800 | 43700 | 43700 | 43700 | 43700 | 142 |
| 304 | 20231204 | 145500 | 9117841400 | 43700 | 43700 | 43750 | 43700 | 1526 |
| 305 | 20231204 | 145400 | 9051080550 | 43750 | 43700 | 43750 | 43700 | 874 |
| 306 | 20231204 | 145300 | 9012886350 | 43700 | 43650 | 43700 | 43650 | 208 |
| 307 | 20231204 | 145200 | 9003799650 | 43650 | 43650 | 43650 | 43600 | 258 |
| 308 | 20231204 | 145100 | 8992538850 | 43600 | 43650 | 43650 | 43600 | 849 |
| 309 | 20231204 | 145000 | 8955505150 | 43650 | 43700 | 43700 | 43650 | 213 |
| 310 | 20231204 | 144900 | 8946197850 | 43700 | 43650 | 43700 | 43650 | 125 |
| 311 | 20231204 | 144800 | 8940737650 | 43700 | 43700 | 43700 | 43700 | 123 |
| 312 | 20231204 | 144700 | 8935362550 | 43700 | 43650 | 43700 | 43650 | 184 |
| 313 | 20231204 | 144600 | 8927323100 | 43700 | 43700 | 43700 | 43650 | 329 |
| 314 | 20231204 | 144500 | 8912961850 | 43650 | 43650 | 43700 | 43650 | 88 |
| 315 | 20231204 | 144400 | 8909119800 | 43650 | 43700 | 43700 | 43650 | 198 |
| 316 | 20231204 | 144300 | 8900467250 | 43650 | 43700 | 43700 | 43650 | 81 |
| 317 | 20231204 | 144200 | 8896928050 | 43700 | 43650 | 43700 | 43650 | 104 |
| 318 | 20231204 | 144100 | 8892383850 | 43650 | 43650 | 43700 | 43650 | 401 |
| 319 | 20231204 | 144000 | 8874880150 | 43700 | 43750 | 43750 | 43700 | 55 |
| 320 | 20231204 | 143900 | 8872476450 | 43750 | 43700 | 43750 | 43650 | 474 |
| 321 | 20231204 | 143800 | 8851760100 | 43700 | 43750 | 43750 | 43700 | 163 |
| 322 | 20231204 | 143700 | 8844631950 | 43700 | 43800 | 43800 | 43700 | 1201 |
| 323 | 20231204 | 143600 | 8792081550 | 43800 | 43800 | 43800 | 43800 | 2 |
| 324 | 20231204 | 143500 | 8791993950 | 43800 | 43800 | 43800 | 43800 | 29 |
| 325 | 20231204 | 143400 | 8790723750 | 43800 | 43800 | 43800 | 43800 | 626 |
| 326 | 20231204 | 143300 | 8763304950 | 43800 | 43800 | 43800 | 43800 | 1028 |
| 327 | 20231204 | 143200 | 8718278550 | 43800 | 43800 | 43850 | 43800 | 142 |
| 328 | 20231204 | 143100 | 8712058900 | 43800 | 43800 | 43800 | 43800 | 37 |
| 329 | 20231204 | 143000 | 8710438300 | 43800 | 43800 | 43850 | 43800 | 174 |
| 330 | 20231204 | 142900 | 8702816650 | 43800 | 43800 | 43800 | 43750 | 183 |
| 331 | 20231204 | 142800 | 8694803150 | 43800 | 43800 | 43800 | 43800 | 43 |
| 332 | 20231204 | 142700 | 8692919750 | 43800 | 43800 | 43850 | 43800 | 62 |
| 333 | 20231204 | 142600 | 8690204100 | 43800 | 43850 | 43850 | 43800 | 75 |
| 334 | 20231204 | 142500 | 8686916800 | 43850 | 43900 | 43900 | 43800 | 101 |
| 335 | 20231204 | 142400 | 8682491400 | 43750 | 43900 | 43900 | 43750 | 227 |
| 336 | 20231204 | 142300 | 8672543500 | 44000 | 43750 | 44000 | 43750 | 3020 |
| 337 | 20231204 | 142200 | 8540066050 | 43750 | 43750 | 43750 | 43700 | 53 |
| 338 | 20231204 | 142100 | 8537749800 | 43700 | 43700 | 43700 | 43700 | 25 |
| 339 | 20231204 | 142000 | 8536657300 | 43650 | 43700 | 43750 | 43650 | 366 |
| 340 | 20231204 | 141900 | 8520668450 | 43650 | 43700 | 43700 | 43650 | 180 |
| 341 | 20231204 | 141800 | 8512807950 | 43700 | 43800 | 43800 | 43700 | 376 |
| 342 | 20231204 | 141700 | 8496368900 | 43800 | 43750 | 43850 | 43750 | 1358 |
| 343 | 20231204 | 141600 | 8436885750 | 43800 | 43900 | 43900 | 43750 | 1331 |
| 344 | 20231204 | 141500 | 8378587750 | 43900 | 43850 | 43900 | 43800 | 317 |
| 345 | 20231204 | 141400 | 8364692550 | 43850 | 43900 | 43900 | 43800 | 201 |
| 346 | 20231204 | 141300 | 8355879800 | 43900 | 43900 | 43900 | 43900 | 16 |
| 347 | 20231204 | 141200 | 8355177400 | 43900 | 43950 | 43950 | 43850 | 423 |
| 348 | 20231204 | 141100 | 8336627000 | 43900 | 43900 | 43900 | 43900 | 414 |
| 349 | 20231204 | 141000 | 8318452400 | 43900 | 43900 | 43900 | 43900 | 68 |
| 350 | 20231204 | 140900 | 8315467200 | 43900 | 43900 | 43950 | 43850 | 40 |
| 351 | 20231204 | 140800 | 8313711000 | 43900 | 43900 | 43900 | 43900 | 1 |
| 352 | 20231204 | 140700 | 8313667100 | 43850 | 43900 | 43900 | 43850 | 32 |
| 353 | 20231204 | 140600 | 8312263800 | 43900 | 43900 | 43900 | 43900 | 108 |
| 354 | 20231204 | 140500 | 8307522600 | 43900 | 43900 | 43900 | 43900 | 59 |
| 355 | 20231204 | 140400 | 8304932500 | 43900 | 43850 | 43900 | 43850 | 78 |
| 356 | 20231204 | 140300 | 8301512150 | 43850 | 43900 | 43900 | 43800 | 448 |
| 357 | 20231204 | 140200 | 8281869550 | 43900 | 43900 | 43900 | 43900 | 56 |
| 358 | 20231204 | 140100 | 8279411150 | 43900 | 43900 | 43900 | 43900 | 66 |
| 359 | 20231204 | 140000 | 8276513750 | 43850 | 43850 | 43900 | 43850 | 110 |
| 360 | 20231204 | 135900 | 8271687050 | 43900 | 43900 | 43900 | 43900 | 6 |
| 361 | 20231204 | 135800 | 8271423650 | 43900 | 44000 | 44000 | 43900 | 252 |
| 362 | 20231204 | 135700 | 8260360650 | 44000 | 43950 | 44000 | 43950 | 149 |
| 363 | 20231204 | 135600 | 8253810800 | 43950 | 43950 | 43950 | 43950 | 33 |
| 364 | 20231204 | 135500 | 8252360450 | 43950 | 44000 | 44000 | 43950 | 217 |
| 365 | 20231204 | 135400 | 8242822650 | 43950 | 43950 | 44000 | 43950 | 107 |
| 366 | 20231204 | 135300 | 8238119550 | 44000 | 44000 | 44000 | 44000 | 38 |
| 367 | 20231204 | 135200 | 8236447550 | 43950 | 44000 | 44000 | 43950 | 55 |
| 368 | 20231204 | 135100 | 8234030250 | 43950 | 43950 | 44000 | 43950 | 21 |
| 369 | 20231204 | 135000 | 8233107250 | 44000 | 44000 | 44050 | 44000 | 137 |
| 370 | 20231204 | 134900 | 8227074250 | 44000 | 43950 | 44000 | 43950 | 17 |
| 371 | 20231204 | 134800 | 8226326650 | 44000 | 44150 | 44150 | 43800 | 1068 |
| 372 | 20231204 | 134700 | 8179492800 | 43850 | 44200 | 44200 | 43850 | 1086 |
| 373 | 20231204 | 134600 | 8131720750 | 44200 | 44100 | 44200 | 44100 | 50 |
| 374 | 20231204 | 134500 | 8129514250 | 44100 | 44050 | 44100 | 44050 | 100 |
| 375 | 20231204 | 134400 | 8125104650 | 44100 | 44100 | 44100 | 44100 | 45 |
| 376 | 20231204 | 134300 | 8123120150 | 44050 | 44050 | 44100 | 44050 | 22 |
| 377 | 20231204 | 134200 | 8122150400 | 44050 | 44050 | 44050 | 44050 | 8 |
| 378 | 20231204 | 134100 | 8121798000 | 44000 | 44100 | 44100 | 44000 | 118 |
| 379 | 20231204 | 134000 | 8116603400 | 44100 | 44000 | 44100 | 44000 | 75 |
| 380 | 20231204 | 133900 | 8113296800 | 44050 | 43950 | 44050 | 43950 | 113 |
| 381 | 20231204 | 133800 | 8108325650 | 44000 | 43950 | 44000 | 43950 | 19 |
| 382 | 20231204 | 133700 | 8107490350 | 44000 | 43900 | 44000 | 43900 | 230 |
| 383 | 20231204 | 133600 | 8097382150 | 43900 | 43900 | 43950 | 43900 | 122 |
| 384 | 20231204 | 133500 | 8092026300 | 43900 | 43950 | 43950 | 43900 | 125 |
| 385 | 20231204 | 133400 | 8086532900 | 43950 | 44000 | 44000 | 43950 | 120 |
| 386 | 20231204 | 133300 | 8081258550 | 44000 | 44000 | 44000 | 43950 | 210 |
| 387 | 20231204 | 133200 | 8072019050 | 44000 | 44100 | 44100 | 44000 | 158 |
| 388 | 20231204 | 133100 | 8065054100 | 44100 | 44100 | 44100 | 44100 | 27 |
| 389 | 20231204 | 133000 | 8063863400 | 44150 | 44150 | 44200 | 44000 | 132 |
| 390 | 20231204 | 132900 | 8058037100 | 44100 | 44050 | 44200 | 44050 | 440 |
| 391 | 20231204 | 132800 | 8038631150 | 44050 | 44000 | 44050 | 43950 | 441 |
| 392 | 20231204 | 132700 | 8019212300 | 44000 | 43950 | 44000 | 43950 | 14 |
| 393 | 20231204 | 132600 | 8018596700 | 43950 | 43950 | 43950 | 43950 | 77 |
| 394 | 20231204 | 132500 | 8015212550 | 43950 | 43900 | 43950 | 43900 | 21 |
| 395 | 20231204 | 132400 | 8014290050 | 43950 | 43900 | 43950 | 43850 | 62 |
| 396 | 20231204 | 132300 | 8011568300 | 43950 | 43950 | 43950 | 43950 | 19 |
| 397 | 20231204 | 132200 | 8010733250 | 43900 | 43950 | 43950 | 43850 | 320 |
| 398 | 20231204 | 132100 | 7996685550 | 43950 | 43950 | 44000 | 43900 | 67 |
| 399 | 20231204 | 132000 | 7993742950 | 44000 | 43950 | 44000 | 43950 | 21 |
| 400 | 20231204 | 131900 | 7992819150 | 43950 | 44000 | 44000 | 43950 | 41 |
| 401 | 20231204 | 131800 | 7991016750 | 44050 | 43900 | 44050 | 43900 | 192 |
| 402 | 20231204 | 131700 | 7982573100 | 44050 | 44000 | 44050 | 43950 | 144 |
| 403 | 20231204 | 131600 | 7976241350 | 44000 | 44050 | 44050 | 43950 | 24 |
| 404 | 20231204 | 131500 | 7975186400 | 44000 | 44000 | 44000 | 44000 | 8 |
| 405 | 20231204 | 131400 | 7974834400 | 43900 | 43950 | 43950 | 43900 | 67 |
| 406 | 20231204 | 131300 | 7971890750 | 43950 | 43950 | 43950 | 43900 | 26 |
| 407 | 20231204 | 131200 | 7970748250 | 43900 | 44000 | 44050 | 43900 | 141 |
| 408 | 20231204 | 131100 | 7964549700 | 44100 | 44100 | 44150 | 44100 | 117 |
| 409 | 20231204 | 131000 | 7959389950 | 44100 | 44000 | 44100 | 44000 | 380 |
| 410 | 20231204 | 130900 | 7942638950 | 44150 | 44150 | 44150 | 44050 | 30 |
| 411 | 20231204 | 130800 | 7941317150 | 44000 | 44150 | 44200 | 44000 | 169 |
| 412 | 20231204 | 130700 | 7933860950 | 44150 | 44200 | 44250 | 44000 | 144 |
| 413 | 20231204 | 130600 | 7927506950 | 44250 | 43850 | 44250 | 43850 | 310 |
| 414 | 20231204 | 130500 | 7913806650 | 44000 | 44150 | 44200 | 44000 | 150 |
| 415 | 20231204 | 130400 | 7907190600 | 44150 | 44150 | 44150 | 44100 | 113 |
| 416 | 20231204 | 130300 | 7902202050 | 44150 | 43850 | 44150 | 43850 | 377 |
| 417 | 20231204 | 130200 | 7885610850 | 43850 | 43950 | 43950 | 43850 | 436 |
| 418 | 20231204 | 130100 | 7866482450 | 44000 | 43900 | 44000 | 43900 | 140 |
| 419 | 20231204 | 130000 | 7860335750 | 43850 | 43850 | 43900 | 43850 | 230 |
| 420 | 20231204 | 125900 | 7850243200 | 43900 | 43900 | 43900 | 43850 | 396 |
| 421 | 20231204 | 125800 | 7832863100 | 43900 | 44000 | 44000 | 43900 | 707 |
| 422 | 20231204 | 125700 | 7801816850 | 43950 | 44000 | 44150 | 43950 | 742 |
| 423 | 20231204 | 125600 | 7769169950 | 44050 | 44100 | 44150 | 44050 | 271 |
| 424 | 20231204 | 125500 | 7757221500 | 44100 | 44100 | 44100 | 44100 | 134 |
| 425 | 20231204 | 125400 | 7751312100 | 44100 | 44150 | 44200 | 44100 | 142 |
| 426 | 20231204 | 125300 | 7745041250 | 44200 | 44150 | 44200 | 44150 | 106 |
| 427 | 20231204 | 125200 | 7740358600 | 44200 | 44150 | 44200 | 44100 | 306 |
| 428 | 20231204 | 125100 | 7726851050 | 44150 | 44200 | 44250 | 44150 | 124 |
| 429 | 20231204 | 125000 | 7721368350 | 44200 | 44200 | 44200 | 44200 | 414 |
| 430 | 20231204 | 124900 | 7703069550 | 44200 | 44150 | 44200 | 44150 | 349 |
| 431 | 20231204 | 124800 | 7687656200 | 44100 | 44000 | 44100 | 44000 | 233 |
| 432 | 20231204 | 124700 | 7677387150 | 44000 | 43900 | 44050 | 43850 | 797 |
| 433 | 20231204 | 124600 | 7642334750 | 43950 | 43750 | 43950 | 43700 | 1275 |
| 434 | 20231204 | 124500 | 7586467350 | 43750 | 43700 | 43750 | 43700 | 281 |
| 435 | 20231204 | 124400 | 7574174000 | 43750 | 43700 | 43750 | 43650 | 199 |
| 436 | 20231204 | 124300 | 7565477600 | 43650 | 43650 | 43650 | 43600 | 133 |
| 437 | 20231204 | 124200 | 7559672550 | 43650 | 43600 | 43650 | 43600 | 24 |
| 438 | 20231204 | 124100 | 7558625400 | 43650 | 43600 | 43650 | 43600 | 357 |
| 439 | 20231204 | 124000 | 7543060150 | 43600 | 43500 | 43600 | 43450 | 57 |
| 440 | 20231204 | 123900 | 7540579050 | 43450 | 43450 | 43450 | 43450 | 8 |
| 441 | 20231204 | 123800 | 7540231450 | 43450 | 43550 | 43550 | 43450 | 170 |
| 442 | 20231204 | 123700 | 7532837100 | 43550 | 43650 | 43650 | 43550 | 249 |
| 443 | 20231204 | 123600 | 7521984400 | 43650 | 43600 | 43650 | 43600 | 9 |
| 444 | 20231204 | 123500 | 7521591950 | 43550 | 43600 | 43600 | 43550 | 50 |
| 445 | 20231204 | 123400 | 7519413400 | 43550 | 43600 | 43650 | 43550 | 175 |
| 446 | 20231204 | 123300 | 7511788300 | 43550 | 43450 | 43600 | 43450 | 42 |
| 447 | 20231204 | 123200 | 7509960100 | 43500 | 43500 | 43550 | 43450 | 354 |
| 448 | 20231204 | 123100 | 7494574200 | 43500 | 43500 | 43500 | 43500 | 34 |
| 449 | 20231204 | 123000 | 7493095200 | 43500 | 43500 | 43500 | 43500 | 1 |
| 450 | 20231204 | 122900 | 7493051700 | 43500 | 43500 | 43500 | 43500 | 10 |
| 451 | 20231204 | 122800 | 7492616700 | 43450 | 43550 | 43550 | 43450 | 460 |
| 452 | 20231204 | 122700 | 7472607700 | 43550 | 43650 | 43650 | 43550 | 22 |
| 453 | 20231204 | 122600 | 7471648600 | 43500 | 43450 | 43500 | 43450 | 130 |
| 454 | 20231204 | 122500 | 7465998150 | 43500 | 43700 | 43700 | 43500 | 892 |
| 455 | 20231204 | 122400 | 7427113350 | 43650 | 43650 | 43700 | 43650 | 24 |
| 456 | 20231204 | 122300 | 7426065700 | 43700 | 43700 | 43700 | 43700 | 35 |
| 457 | 20231204 | 122200 | 7424536200 | 43700 | 43700 | 43750 | 43700 | 100 |
| 458 | 20231204 | 122100 | 7420166150 | 43650 | 43700 | 43750 | 43650 | 410 |
| 459 | 20231204 | 122000 | 7402259700 | 43700 | 43700 | 43700 | 43700 | 245 |
| 460 | 20231204 | 121900 | 7391553200 | 43700 | 43750 | 43750 | 43700 | 556 |
| 461 | 20231204 | 121800 | 7367247650 | 43750 | 43700 | 43750 | 43700 | 27 |
| 462 | 20231204 | 121700 | 7366066750 | 43750 | 43700 | 43750 | 43700 | 135 |
| 463 | 20231204 | 121600 | 7360164750 | 43700 | 43700 | 43700 | 43650 | 61 |
| 464 | 20231204 | 121500 | 7357499450 | 43700 | 43650 | 43750 | 43650 | 223 |
| 465 | 20231204 | 121400 | 7347754250 | 43600 | 43600 | 43600 | 43600 | 53 |
| 466 | 20231204 | 121300 | 7345443450 | 43550 | 43550 | 43550 | 43550 | 15 |
| 467 | 20231204 | 121200 | 7344790200 | 43500 | 43450 | 43500 | 43450 | 161 |
| 468 | 20231204 | 121100 | 7337789350 | 43500 | 43650 | 43700 | 43500 | 608 |
| 469 | 20231204 | 121000 | 7311293900 | 43650 | 43750 | 43750 | 43650 | 43 |
| 470 | 20231204 | 120900 | 7309413650 | 43750 | 43700 | 43750 | 43600 | 473 |
| 471 | 20231204 | 120800 | 7288755500 | 43700 | 43700 | 43700 | 43700 | 35 |
| 472 | 20231204 | 120700 | 7287226000 | 43650 | 43650 | 43650 | 43600 | 173 |
| 473 | 20231204 | 120600 | 7279674950 | 43600 | 43550 | 43600 | 43550 | 24 |
| 474 | 20231204 | 120500 | 7278628900 | 43550 | 43550 | 43550 | 43550 | 24 |
| 475 | 20231204 | 120400 | 7277583700 | 43550 | 43450 | 43550 | 43400 | 1962 |
| 476 | 20231204 | 120300 | 7192317900 | 43450 | 43400 | 43450 | 43400 | 108 |
| 477 | 20231204 | 120200 | 7187625700 | 43400 | 43400 | 43400 | 43350 | 339 |
| 478 | 20231204 | 120100 | 7172922200 | 43400 | 43400 | 43400 | 43350 | 15 |
| 479 | 20231204 | 120000 | 7172271600 | 43350 | 43350 | 43350 | 43350 | 14 |
| 480 | 20231204 | 115900 | 7171664700 | 43350 | 43400 | 43400 | 43350 | 12 |
| 481 | 20231204 | 115800 | 7171144000 | 43400 | 43400 | 43400 | 43400 | 145 |
| 482 | 20231204 | 115700 | 7164851000 | 43450 | 43400 | 43450 | 43350 | 19 |
| 483 | 20231204 | 115600 | 7164026600 | 43400 | 43450 | 43450 | 43400 | 31 |
| 484 | 20231204 | 115500 | 7162680800 | 43400 | 43400 | 43450 | 43400 | 192 |
| 485 | 20231204 | 115400 | 7154347500 | 43400 | 43400 | 43450 | 43400 | 74 |
| 486 | 20231204 | 115300 | 7151135700 | 43450 | 43450 | 43450 | 43400 | 75 |
| 487 | 20231204 | 115200 | 7147879900 | 43450 | 43450 | 43450 | 43400 | 440 |
| 488 | 20231204 | 115100 | 7128763500 | 43450 | 43450 | 43450 | 43400 | 59 |
| 489 | 20231204 | 115000 | 7126200350 | 43450 | 43450 | 43450 | 43450 | 7 |
| 490 | 20231204 | 114900 | 7125896200 | 43400 | 43400 | 43400 | 43350 | 339 |
| 491 | 20231204 | 114800 | 7111185500 | 43400 | 43400 | 43400 | 43350 | 178 |
| 492 | 20231204 | 114700 | 7103460700 | 43400 | 43350 | 43400 | 43350 | 11 |
| 493 | 20231204 | 114600 | 7102983600 | 43350 | 43350 | 43350 | 43300 | 262 |
| 494 | 20231204 | 114500 | 7091634900 | 43300 | 43200 | 43300 | 43200 | 863 |
| 495 | 20231204 | 114400 | 7054303400 | 43200 | 43200 | 43200 | 43200 | 346 |
| 496 | 20231204 | 114300 | 7039356200 | 43150 | 43200 | 43200 | 43150 | 38 |
| 497 | 20231204 | 114200 | 7037715000 | 43200 | 43200 | 43200 | 43150 | 106 |
| 498 | 20231204 | 114100 | 7033136200 | 43200 | 43050 | 43200 | 43050 | 258 |
| 499 | 20231204 | 114000 | 7022020750 | 43050 | 43150 | 43150 | 43050 | 395 |
| 500 | 20231204 | 113900 | 7004996550 | 43100 | 43200 | 43200 | 43100 | 375 |
| 501 | 20231204 | 113800 | 6988831850 | 43100 | 43200 | 43200 | 43100 | 20 |
| 502 | 20231204 | 113700 | 6987968950 | 43150 | 43200 | 43200 | 43100 | 304 |
| 503 | 20231204 | 113600 | 6974859950 | 43250 | 43200 | 43250 | 43200 | 44 |
| 504 | 20231204 | 113500 | 6972958850 | 43200 | 43150 | 43250 | 43150 | 576 |
| 505 | 20231204 | 113400 | 6948103700 | 43100 | 43100 | 43150 | 43050 | 20 |
| 506 | 20231204 | 113300 | 6947242150 | 43100 | 43150 | 43150 | 43050 | 68 |
| 507 | 20231204 | 113200 | 6944309900 | 43050 | 43100 | 43150 | 43050 | 113 |
| 508 | 20231204 | 113100 | 6939442900 | 43050 | 43150 | 43150 | 43050 | 201 |
| 509 | 20231204 | 113000 | 6930778350 | 43100 | 43150 | 43150 | 43050 | 328 |
| 510 | 20231204 | 112900 | 6916632650 | 43150 | 43100 | 43150 | 43050 | 175 |
| 511 | 20231204 | 112800 | 6909091150 | 43100 | 43150 | 43150 | 43050 | 285 |
| 512 | 20231204 | 112700 | 6896806800 | 43150 | 43150 | 43150 | 43100 | 118 |
| 513 | 20231204 | 112600 | 6891715450 | 43100 | 43150 | 43150 | 43100 | 135 |
| 514 | 20231204 | 112500 | 6885896700 | 43150 | 43150 | 43150 | 43100 | 628 |
| 515 | 20231204 | 112400 | 6858823900 | 43100 | 43100 | 43150 | 43100 | 46 |
| 516 | 20231204 | 112300 | 6856841200 | 43100 | 43250 | 43250 | 43100 | 345 |
| 517 | 20231204 | 112200 | 6841953850 | 43150 | 43150 | 43250 | 43150 | 67 |
| 518 | 20231204 | 112100 | 6839061500 | 43100 | 43100 | 43150 | 43100 | 135 |
| 519 | 20231204 | 112000 | 6833241500 | 43100 | 43000 | 43100 | 43000 | 64 |
| 520 | 20231204 | 111900 | 6830484750 | 43050 | 43150 | 43150 | 43000 | 1100 |
| 521 | 20231204 | 111800 | 6783158800 | 43150 | 43200 | 43200 | 43050 | 2105 |
| 522 | 20231204 | 111700 | 6692517350 | 43200 | 43100 | 43200 | 43050 | 222 |
| 523 | 20231204 | 111600 | 6682951450 | 43100 | 43200 | 43200 | 43100 | 678 |
| 524 | 20231204 | 111500 | 6653715250 | 43200 | 43200 | 43200 | 43150 | 280 |
| 525 | 20231204 | 111400 | 6641619300 | 43200 | 43200 | 43250 | 43200 | 316 |
| 526 | 20231204 | 111300 | 6627967700 | 43250 | 43300 | 43300 | 43250 | 103 |
| 527 | 20231204 | 111200 | 6623512800 | 43250 | 43200 | 43250 | 43200 | 213 |
| 528 | 20231204 | 111100 | 6614302150 | 43200 | 43200 | 43250 | 43200 | 56 |
| 529 | 20231204 | 111000 | 6611881350 | 43250 | 43250 | 43250 | 43250 | 87 |
| 530 | 20231204 | 110900 | 6608118600 | 43250 | 43300 | 43300 | 43200 | 354 |
| 531 | 20231204 | 110800 | 6592806000 | 43250 | 43300 | 43300 | 43250 | 26 |
| 532 | 20231204 | 110700 | 6591680600 | 43300 | 43300 | 43300 | 43250 | 140 |
| 533 | 20231204 | 110600 | 6585618650 | 43300 | 43400 | 43400 | 43300 | 237 |
| 534 | 20231204 | 110500 | 6575354550 | 43400 | 43450 | 43450 | 43400 | 752 |
| 535 | 20231204 | 110400 | 6542710200 | 43450 | 43550 | 43550 | 43450 | 284 |
| 536 | 20231204 | 110300 | 6530351900 | 43550 | 43550 | 43600 | 43550 | 14 |
| 537 | 20231204 | 110200 | 6529742050 | 43550 | 43600 | 43600 | 43550 | 47 |
| 538 | 20231204 | 110100 | 6527694450 | 43600 | 43550 | 43600 | 43550 | 6 |
| 539 | 20231204 | 110000 | 6527433000 | 43550 | 43600 | 43600 | 43550 | 109 |
| 540 | 20231204 | 105900 | 6522681350 | 43650 | 43450 | 43650 | 43450 | 188 |
| 541 | 20231204 | 105800 | 6514502300 | 43450 | 43450 | 43450 | 43450 | 73 |
| 542 | 20231204 | 105700 | 6511330450 | 43400 | 43400 | 43450 | 43400 | 24 |
| 543 | 20231204 | 105600 | 6510288700 | 43400 | 43350 | 43400 | 43300 | 1055 |
| 544 | 20231204 | 105500 | 6464546650 | 43350 | 43150 | 43350 | 43100 | 1302 |
| 545 | 20231204 | 105400 | 6408261450 | 43100 | 43150 | 43150 | 43050 | 571 |
| 546 | 20231204 | 105300 | 6383666900 | 43100 | 43200 | 43200 | 43100 | 782 |
| 547 | 20231204 | 105200 | 6349951400 | 43150 | 43200 | 43200 | 43150 | 86 |
| 548 | 20231204 | 105100 | 6346238700 | 43200 | 43250 | 43250 | 43150 | 340 |
| 549 | 20231204 | 105000 | 6331541050 | 43250 | 43300 | 43300 | 43200 | 1677 |
| 550 | 20231204 | 104900 | 6259010050 | 43250 | 43100 | 43250 | 43100 | 439 |
| 551 | 20231204 | 104800 | 6240063900 | 43100 | 43150 | 43150 | 43100 | 363 |
| 552 | 20231204 | 104700 | 6224405800 | 43100 | 43150 | 43150 | 43100 | 190 |
| 553 | 20231204 | 104600 | 6216214250 | 43150 | 43100 | 43200 | 43100 | 647 |
| 554 | 20231204 | 104500 | 6188295750 | 43100 | 43200 | 43200 | 42950 | 187 |
| 555 | 20231204 | 104400 | 6180242700 | 43250 | 43050 | 43250 | 42850 | 730 |
| 556 | 20231204 | 104300 | 6148881450 | 42900 | 43000 | 43300 | 42900 | 2841 |
| 557 | 20231204 | 104200 | 6026801100 | 43000 | 43100 | 43250 | 43000 | 2259 |
| 558 | 20231204 | 104100 | 5929588150 | 43100 | 43300 | 43300 | 43100 | 1238 |
| 559 | 20231204 | 104000 | 5876115900 | 43300 | 43200 | 43300 | 43200 | 121 |
| 560 | 20231204 | 103900 | 5870881350 | 43250 | 43250 | 43250 | 43100 | 1306 |
| 561 | 20231204 | 103800 | 5814443700 | 43250 | 43300 | 43300 | 43200 | 465 |
| 562 | 20231204 | 103700 | 5794347450 | 43350 | 43400 | 43400 | 43350 | 617 |
| 563 | 20231204 | 103600 | 5767599900 | 43400 | 43350 | 43450 | 43250 | 793 |
| 564 | 20231204 | 103500 | 5733260750 | 43400 | 43350 | 43450 | 43350 | 265 |
| 565 | 20231204 | 103400 | 5721766450 | 43350 | 43350 | 43350 | 43350 | 79 |
| 566 | 20231204 | 103300 | 5718341800 | 43400 | 43350 | 43400 | 43300 | 632 |
| 567 | 20231204 | 103200 | 5690965050 | 43350 | 43350 | 43400 | 43300 | 332 |
| 568 | 20231204 | 103100 | 5676563300 | 43300 | 43300 | 43400 | 43300 | 179 |
| 569 | 20231204 | 103000 | 5668806500 | 43300 | 43400 | 43500 | 43300 | 1027 |
| 570 | 20231204 | 102900 | 5624305850 | 43250 | 43350 | 43400 | 43250 | 261 |
| 571 | 20231204 | 102800 | 5613001250 | 43400 | 43350 | 43400 | 43350 | 779 |
| 572 | 20231204 | 102700 | 5579196950 | 43350 | 43300 | 43350 | 43300 | 746 |
| 573 | 20231204 | 102600 | 5546894600 | 43300 | 43350 | 43400 | 43300 | 312 |
| 574 | 20231204 | 102500 | 5533372750 | 43400 | 43400 | 43400 | 43400 | 563 |
| 575 | 20231204 | 102400 | 5508938550 | 43350 | 43400 | 43450 | 43350 | 562 |
| 576 | 20231204 | 102300 | 5484551550 | 43400 | 43350 | 43400 | 43200 | 829 |
| 577 | 20231204 | 102200 | 5448680100 | 43300 | 43400 | 43400 | 43300 | 255 |
| 578 | 20231204 | 102100 | 5437636900 | 43300 | 43350 | 43400 | 43300 | 1110 |
| 579 | 20231204 | 102000 | 5389542750 | 43350 | 43500 | 43500 | 43350 | 800 |
| 580 | 20231204 | 101900 | 5354815500 | 43500 | 43400 | 43500 | 43350 | 609 |
| 581 | 20231204 | 101800 | 5328371850 | 43400 | 43450 | 43500 | 43400 | 306 |
| 582 | 20231204 | 101700 | 5315074400 | 43450 | 43450 | 43450 | 43400 | 151 |
| 583 | 20231204 | 101600 | 5308513700 | 43450 | 43500 | 43550 | 43400 | 315 |
| 584 | 20231204 | 101500 | 5294822850 | 43500 | 43350 | 43500 | 43350 | 524 |
| 585 | 20231204 | 101400 | 5272070250 | 43300 | 43150 | 43350 | 43150 | 787 |
| 586 | 20231204 | 101300 | 5237982300 | 43100 | 43300 | 43300 | 43050 | 792 |
| 587 | 20231204 | 101200 | 5203774000 | 43000 | 43450 | 43450 | 42900 | 11236 |
| 588 | 20231204 | 101100 | 4720220100 | 43450 | 43600 | 43600 | 43450 | 1543 |
| 589 | 20231204 | 101000 | 4653107200 | 43600 | 43600 | 43650 | 43550 | 340 |
| 590 | 20231204 | 100900 | 4638292050 | 43550 | 43600 | 43600 | 43550 | 335 |
| 591 | 20231204 | 100800 | 4623698450 | 43600 | 43650 | 43650 | 43600 | 91 |
| 592 | 20231204 | 100700 | 4619730750 | 43650 | 43650 | 43650 | 43500 | 2193 |
| 593 | 20231204 | 100600 | 4524164550 | 43650 | 43900 | 44000 | 43650 | 2395 |
| 594 | 20231204 | 100500 | 4419310700 | 43950 | 44050 | 44050 | 43950 | 575 |
| 595 | 20231204 | 100400 | 4394036650 | 44000 | 44150 | 44150 | 44000 | 628 |
| 596 | 20231204 | 100300 | 4366391450 | 44100 | 44100 | 44150 | 44050 | 76 |
| 597 | 20231204 | 100200 | 4363039900 | 44100 | 44150 | 44150 | 44100 | 131 |
| 598 | 20231204 | 100100 | 4357256650 | 44150 | 44100 | 44200 | 44050 | 319 |
| 599 | 20231204 | 100000 | 4343193100 | 44150 | 44050 | 44150 | 44000 | 979 |
| 600 | 20231204 | 095900 | 4300034800 | 44100 | 44000 | 44100 | 44000 | 90 |
| 601 | 20231204 | 095800 | 4296071200 | 44000 | 44100 | 44100 | 44000 | 630 |
| 602 | 20231204 | 095700 | 4268303500 | 44100 | 44100 | 44100 | 44100 | 69 |
| 603 | 20231204 | 095600 | 4265260600 | 44150 | 44000 | 44150 | 44000 | 1227 |
| 604 | 20231204 | 095500 | 4211195450 | 44000 | 44000 | 44050 | 44000 | 408 |
| 605 | 20231204 | 095400 | 4193238450 | 44000 | 44000 | 44000 | 43950 | 394 |
| 606 | 20231204 | 095300 | 4175908200 | 44000 | 44050 | 44050 | 44000 | 148 |
| 607 | 20231204 | 095200 | 4169395350 | 44100 | 44000 | 44100 | 43950 | 334 |
| 608 | 20231204 | 095100 | 4154699350 | 43950 | 44050 | 44100 | 43900 | 568 |
| 609 | 20231204 | 095000 | 4129732550 | 44050 | 44100 | 44150 | 44050 | 573 |
| 610 | 20231204 | 094900 | 4104465050 | 44150 | 44150 | 44200 | 44100 | 364 |
| 611 | 20231204 | 094800 | 4088397850 | 44150 | 44050 | 44200 | 44050 | 262 |
| 612 | 20231204 | 094700 | 4076842350 | 44100 | 44100 | 44200 | 44100 | 565 |
| 613 | 20231204 | 094600 | 4051923250 | 44100 | 44100 | 44200 | 44100 | 521 |
| 614 | 20231204 | 094500 | 4028904050 | 44100 | 44200 | 44200 | 44050 | 241 |
| 615 | 20231204 | 094400 | 4018262950 | 44200 | 44200 | 44300 | 44100 | 639 |
| 616 | 20231204 | 094300 | 3989990750 | 44050 | 44250 | 44250 | 44000 | 395 |
| 617 | 20231204 | 094200 | 3972578800 | 44250 | 44100 | 44250 | 44100 | 202 |
| 618 | 20231204 | 094100 | 3963654550 | 44250 | 44150 | 44250 | 43950 | 580 |
| 619 | 20231204 | 094000 | 3938074600 | 44100 | 44250 | 44250 | 44000 | 440 |
| 620 | 20231204 | 093900 | 3918633350 | 44100 | 43950 | 44250 | 43800 | 4153 |
| 621 | 20231204 | 093800 | 3735787800 | 43950 | 43900 | 44000 | 43900 | 491 |
| 622 | 20231204 | 093700 | 3714208750 | 43950 | 43900 | 43950 | 43900 | 395 |
| 623 | 20231204 | 093600 | 3696866750 | 43900 | 43950 | 44000 | 43900 | 540 |
| 624 | 20231204 | 093500 | 3673135350 | 43950 | 44000 | 44000 | 43950 | 49 |
| 625 | 20231204 | 093400 | 3670979400 | 44000 | 43850 | 44000 | 43800 | 1117 |
| 626 | 20231204 | 093300 | 3622029200 | 43900 | 44000 | 44000 | 43850 | 488 |
| 627 | 20231204 | 093200 | 3600628650 | 44000 | 44000 | 44000 | 43900 | 544 |
| 628 | 20231204 | 093100 | 3576739100 | 43950 | 44050 | 44100 | 43950 | 660 |
| 629 | 20231204 | 093000 | 3547699800 | 44050 | 44050 | 44050 | 44000 | 334 |
| 630 | 20231204 | 092900 | 3532991950 | 44050 | 44000 | 44050 | 43950 | 611 |
| 631 | 20231204 | 092800 | 3506115950 | 44050 | 44100 | 44150 | 44050 | 455 |
| 632 | 20231204 | 092700 | 3486058900 | 44100 | 44150 | 44200 | 44100 | 770 |
| 633 | 20231204 | 092600 | 3452074150 | 44200 | 44200 | 44200 | 43900 | 986 |
| 634 | 20231204 | 092500 | 3408667900 | 44000 | 44150 | 44150 | 43950 | 1240 |
| 635 | 20231204 | 092400 | 3354081700 | 44000 | 44000 | 44050 | 43950 | 1740 |
| 636 | 20231204 | 092300 | 3277521800 | 44000 | 44350 | 44350 | 44000 | 1405 |
| 637 | 20231204 | 092200 | 3215617150 | 44050 | 44400 | 44500 | 43550 | 1884 |
| 638 | 20231204 | 092100 | 3132486900 | 44450 | 44650 | 44700 | 44200 | 1976 |
| 639 | 20231204 | 092000 | 3044655000 | 44600 | 44850 | 44950 | 44600 | 2831 |
| 640 | 20231204 | 091900 | 2917709450 | 44800 | 43100 | 45000 | 42900 | 8455 |
| 641 | 20231204 | 091800 | 2547247800 | 43150 | 43200 | 43250 | 43150 | 504 |
| 642 | 20231204 | 091700 | 2525475200 | 43200 | 43200 | 43300 | 42850 | 1799 |
| 643 | 20231204 | 091600 | 2447830800 | 43200 | 43050 | 43200 | 42800 | 1038 |
| 644 | 20231204 | 091500 | 2403246800 | 43050 | 43150 | 43400 | 42800 | 1778 |
| 645 | 20231204 | 091400 | 2326680600 | 43200 | 43450 | 43450 | 43200 | 2704 |
| 646 | 20231204 | 091300 | 2209648750 | 43450 | 43600 | 43700 | 43350 | 1827 |
| 647 | 20231204 | 091200 | 2130051500 | 43600 | 43450 | 43600 | 43250 | 1304 |
| 648 | 20231204 | 091100 | 2073338550 | 43200 | 43150 | 43400 | 42900 | 1233 |
| 649 | 20231204 | 091000 | 2020150800 | 43100 | 43000 | 43100 | 42800 | 3199 |
| 650 | 20231204 | 090900 | 1882486850 | 43000 | 42750 | 43100 | 42700 | 1407 |
| 651 | 20231204 | 090800 | 1822245650 | 42700 | 43000 | 43150 | 42700 | 1739 |
| 652 | 20231204 | 090700 | 1747676250 | 43000 | 42750 | 43050 | 42700 | 3272 |
| 653 | 20231204 | 090600 | 1607563550 | 42700 | 42800 | 43000 | 42300 | 5981 |
| 654 | 20231204 | 090500 | 1353026950 | 43000 | 43500 | 43500 | 42800 | 4237 |
| 655 | 20231204 | 090400 | 1170156600 | 43550 | 43400 | 43700 | 43350 | 6946 |
| 656 | 20231204 | 090300 | 867550450 | 43350 | 43000 | 43400 | 43000 | 4581 |
| 657 | 20231204 | 090200 | 670542600 | 41200 | 41200 | 41200 | 41200 | 0 |
| 658 | 20231204 | 090100 | 670542600 | 41200 | 44350 | 44350 | 41200 | 3549 |
| 659 | 20231204 | 090000 | 515324200 | 44350 | 44400 | 45100 | 44350 | 11603 |