35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 195000 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 7630 |
| 3 | 20231205 | 194900 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 4 | 20231205 | 194800 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 5 | 20231205 | 194700 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 6 | 20231205 | 194600 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 7 | 20231205 | 194500 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 8 | 20231205 | 194400 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 9 | 20231205 | 194300 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 10 | 20231205 | 194200 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 11 | 20231205 | 194100 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 12 | 20231205 | 194000 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 13 | 20231205 | 193900 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 14 | 20231205 | 193800 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 15 | 20231205 | 193700 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 16 | 20231205 | 193600 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 17 | 20231205 | 193500 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 18 | 20231205 | 193400 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 19 | 20231205 | 193300 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 20 | 20231205 | 193200 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 21 | 20231205 | 193100 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 22 | 20231205 | 193000 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 23 | 20231205 | 192900 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 24 | 20231205 | 192800 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 25 | 20231205 | 192700 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 26 | 20231205 | 192600 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 27 | 20231205 | 192500 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 28 | 20231205 | 192400 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 29 | 20231205 | 192300 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 30 | 20231205 | 192200 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 31 | 20231205 | 192100 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 32 | 20231205 | 192000 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 7630 |
| 33 | 20231205 | 191900 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 34 | 20231205 | 191800 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 35 | 20231205 | 191700 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 36 | 20231205 | 191600 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 37 | 20231205 | 191500 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 38 | 20231205 | 191400 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 39 | 20231205 | 191300 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 40 | 20231205 | 191200 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 41 | 20231205 | 191100 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 42 | 20231205 | 191000 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 43 | 20231205 | 190900 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 44 | 20231205 | 190800 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 45 | 20231205 | 190700 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 46 | 20231205 | 190600 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 47 | 20231205 | 190500 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 48 | 20231205 | 190400 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 49 | 20231205 | 190300 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 50 | 20231205 | 190200 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 51 | 20231205 | 190100 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 52 | 20231205 | 190000 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 53 | 20231205 | 185900 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 54 | 20231205 | 185800 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 55 | 20231205 | 185700 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 56 | 20231205 | 185600 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 57 | 20231205 | 185500 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 58 | 20231205 | 185400 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 59 | 20231205 | 185300 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 60 | 20231205 | 185200 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 61 | 20231205 | 185100 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 62 | 20231205 | 185000 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 7630 |
| 63 | 20231205 | 184900 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 64 | 20231205 | 184800 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 65 | 20231205 | 184700 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 66 | 20231205 | 184600 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 67 | 20231205 | 184500 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 68 | 20231205 | 184400 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 69 | 20231205 | 184300 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 70 | 20231205 | 184200 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 71 | 20231205 | 184100 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 72 | 20231205 | 184000 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 73 | 20231205 | 183900 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 74 | 20231205 | 183800 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 75 | 20231205 | 183700 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 76 | 20231205 | 183600 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 77 | 20231205 | 183500 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 78 | 20231205 | 183400 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 79 | 20231205 | 183300 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 80 | 20231205 | 183200 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 81 | 20231205 | 183100 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 82 | 20231205 | 183000 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 83 | 20231205 | 182900 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 84 | 20231205 | 182800 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 85 | 20231205 | 182700 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 86 | 20231205 | 182600 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 87 | 20231205 | 182500 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 88 | 20231205 | 182400 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 89 | 20231205 | 182300 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 90 | 20231205 | 182200 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 91 | 20231205 | 182100 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 92 | 20231205 | 182000 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 7630 |
| 93 | 20231205 | 181900 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 94 | 20231205 | 181800 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 95 | 20231205 | 181700 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 96 | 20231205 | 181600 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 97 | 20231205 | 181500 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 98 | 20231205 | 181400 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 99 | 20231205 | 181300 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 100 | 20231205 | 181200 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 101 | 20231205 | 181100 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 102 | 20231205 | 181000 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 103 | 20231205 | 180900 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 104 | 20231205 | 180800 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 105 | 20231205 | 180700 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 106 | 20231205 | 180600 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 107 | 20231205 | 180500 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 108 | 20231205 | 180400 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 109 | 20231205 | 180300 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 110 | 20231205 | 180200 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 111 | 20231205 | 180100 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 112 | 20231205 | 180000 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 113 | 20231205 | 175900 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 114 | 20231205 | 175800 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 115 | 20231205 | 175700 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 116 | 20231205 | 175600 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 117 | 20231205 | 175500 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 118 | 20231205 | 175400 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 119 | 20231205 | 175300 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 120 | 20231205 | 175200 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 121 | 20231205 | 175100 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 122 | 20231205 | 175000 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 7630 |
| 123 | 20231205 | 174900 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 124 | 20231205 | 174800 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 125 | 20231205 | 174700 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 126 | 20231205 | 174600 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 127 | 20231205 | 174500 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 128 | 20231205 | 174400 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 129 | 20231205 | 174300 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 130 | 20231205 | 174200 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 131 | 20231205 | 174100 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 132 | 20231205 | 174000 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 133 | 20231205 | 173900 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 134 | 20231205 | 173800 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 135 | 20231205 | 173700 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 136 | 20231205 | 173600 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 137 | 20231205 | 173500 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 138 | 20231205 | 173400 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 139 | 20231205 | 173300 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 140 | 20231205 | 173200 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 141 | 20231205 | 173100 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 142 | 20231205 | 173000 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 143 | 20231205 | 172900 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 144 | 20231205 | 172800 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 145 | 20231205 | 172700 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 146 | 20231205 | 172600 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 147 | 20231205 | 172500 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 148 | 20231205 | 172400 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 149 | 20231205 | 172300 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 150 | 20231205 | 172200 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 151 | 20231205 | 172100 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 152 | 20231205 | 172000 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 7630 |
| 153 | 20231205 | 171900 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 154 | 20231205 | 171800 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 155 | 20231205 | 171700 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 156 | 20231205 | 171600 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 157 | 20231205 | 171500 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 158 | 20231205 | 171400 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 159 | 20231205 | 171300 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 160 | 20231205 | 171200 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 161 | 20231205 | 171100 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 162 | 20231205 | 171000 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 163 | 20231205 | 170900 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 164 | 20231205 | 170800 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 165 | 20231205 | 170700 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 166 | 20231205 | 170600 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 167 | 20231205 | 170500 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 168 | 20231205 | 170400 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 169 | 20231205 | 170300 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 170 | 20231205 | 170200 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 171 | 20231205 | 170100 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 172 | 20231205 | 170000 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 173 | 20231205 | 165900 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 174 | 20231205 | 165800 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 175 | 20231205 | 165700 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 176 | 20231205 | 165600 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 177 | 20231205 | 165500 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 178 | 20231205 | 165400 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 179 | 20231205 | 165300 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 180 | 20231205 | 165200 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 181 | 20231205 | 165100 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 182 | 20231205 | 165000 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 7630 |
| 183 | 20231205 | 164900 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 184 | 20231205 | 164800 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 185 | 20231205 | 164700 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 186 | 20231205 | 164600 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 187 | 20231205 | 164500 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 188 | 20231205 | 164400 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 189 | 20231205 | 164300 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 190 | 20231205 | 164200 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 191 | 20231205 | 164100 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 192 | 20231205 | 164000 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 193 | 20231205 | 163900 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 194 | 20231205 | 163800 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 195 | 20231205 | 163700 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 196 | 20231205 | 163600 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 197 | 20231205 | 163500 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 198 | 20231205 | 163400 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 199 | 20231205 | 163300 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 200 | 20231205 | 163200 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 201 | 20231205 | 163100 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 202 | 20231205 | 163000 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 203 | 20231205 | 162900 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 204 | 20231205 | 162800 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 205 | 20231205 | 162700 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 206 | 20231205 | 162600 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 207 | 20231205 | 162500 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 208 | 20231205 | 162400 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 209 | 20231205 | 162300 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 210 | 20231205 | 162200 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 211 | 20231205 | 162100 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 212 | 20231205 | 162000 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 7630 |
| 213 | 20231205 | 161900 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 214 | 20231205 | 161800 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 215 | 20231205 | 161700 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 216 | 20231205 | 161600 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 217 | 20231205 | 161500 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 218 | 20231205 | 161400 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 219 | 20231205 | 161300 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 220 | 20231205 | 161200 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 221 | 20231205 | 161100 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 222 | 20231205 | 161000 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 223 | 20231205 | 160900 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 224 | 20231205 | 160800 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 225 | 20231205 | 160700 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 226 | 20231205 | 160600 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 227 | 20231205 | 160500 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 228 | 20231205 | 160400 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 229 | 20231205 | 160300 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 230 | 20231205 | 160200 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 231 | 20231205 | 160100 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 232 | 20231205 | 160000 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 233 | 20231205 | 155900 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 234 | 20231205 | 155800 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 235 | 20231205 | 155700 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 236 | 20231205 | 155600 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 237 | 20231205 | 155500 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 238 | 20231205 | 155400 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 239 | 20231205 | 155300 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 240 | 20231205 | 155200 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 241 | 20231205 | 155100 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 242 | 20231205 | 155000 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 7630 |
| 243 | 20231205 | 154900 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 244 | 20231205 | 154800 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 245 | 20231205 | 154700 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 246 | 20231205 | 154600 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 247 | 20231205 | 154500 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 248 | 20231205 | 154400 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 249 | 20231205 | 154300 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 250 | 20231205 | 154200 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 251 | 20231205 | 154100 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 252 | 20231205 | 154000 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 253 | 20231205 | 153900 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 254 | 20231205 | 153800 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 255 | 20231205 | 153700 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 256 | 20231205 | 153600 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 257 | 20231205 | 153500 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 258 | 20231205 | 153400 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 259 | 20231205 | 153300 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 260 | 20231205 | 153200 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 261 | 20231205 | 153100 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 0 |
| 262 | 20231205 | 153000 | 20347949550 | 42100 | 42100 | 42100 | 42100 | 7630 |
| 263 | 20231205 | 152900 | 20026726550 | 42150 | 42150 | 42150 | 42150 | 0 |
| 264 | 20231205 | 152800 | 20026726550 | 42150 | 42150 | 42150 | 42150 | 0 |
| 265 | 20231205 | 152700 | 20026726550 | 42150 | 42150 | 42150 | 42150 | 0 |
| 266 | 20231205 | 152600 | 20026726550 | 42150 | 42150 | 42150 | 42150 | 0 |
| 267 | 20231205 | 152500 | 20026726550 | 42150 | 42150 | 42150 | 42150 | 0 |
| 268 | 20231205 | 152400 | 20026726550 | 42150 | 42150 | 42150 | 42150 | 0 |
| 269 | 20231205 | 152300 | 20026726550 | 42150 | 42150 | 42150 | 42150 | 0 |
| 270 | 20231205 | 152200 | 20026726550 | 42150 | 42150 | 42150 | 42150 | 0 |
| 271 | 20231205 | 152100 | 20026726550 | 42150 | 42150 | 42150 | 42150 | 0 |
| 272 | 20231205 | 152000 | 20026726550 | 42150 | 42150 | 42150 | 42150 | 0 |
| 273 | 20231205 | 151900 | 20026726550 | 42150 | 42150 | 42200 | 42000 | 3205 |
| 274 | 20231205 | 151800 | 19891683000 | 42150 | 42100 | 42150 | 42000 | 1290 |
| 275 | 20231205 | 151700 | 19837356400 | 42100 | 42000 | 42100 | 41950 | 956 |
| 276 | 20231205 | 151600 | 19797190700 | 42000 | 42050 | 42200 | 42000 | 3366 |
| 277 | 20231205 | 151500 | 19655598900 | 42100 | 42000 | 42100 | 41950 | 1528 |
| 278 | 20231205 | 151400 | 19591357850 | 42050 | 41850 | 42050 | 41800 | 2662 |
| 279 | 20231205 | 151300 | 19479700450 | 41850 | 41950 | 42000 | 41800 | 3038 |
| 280 | 20231205 | 151200 | 19352346800 | 41950 | 41950 | 42050 | 41900 | 1838 |
| 281 | 20231205 | 151100 | 19275248800 | 41950 | 41950 | 42050 | 41950 | 1848 |
| 282 | 20231205 | 151000 | 19197643800 | 41950 | 42000 | 42000 | 41950 | 1685 |
| 283 | 20231205 | 150900 | 19126920850 | 42000 | 41900 | 42100 | 41850 | 1945 |
| 284 | 20231205 | 150800 | 19045308450 | 41900 | 41850 | 42000 | 41800 | 9388 |
| 285 | 20231205 | 150700 | 18651871450 | 41850 | 41800 | 41900 | 41750 | 2627 |
| 286 | 20231205 | 150600 | 18541968650 | 41800 | 41800 | 41950 | 41700 | 3060 |
| 287 | 20231205 | 150500 | 18414027800 | 41800 | 42000 | 42000 | 41800 | 4378 |
| 288 | 20231205 | 150400 | 18230727100 | 42000 | 42050 | 42050 | 41950 | 2169 |
| 289 | 20231205 | 150300 | 18139656250 | 42050 | 42100 | 42200 | 42050 | 3788 |
| 290 | 20231205 | 150200 | 17979995700 | 42100 | 42050 | 42250 | 41950 | 4850 |
| 291 | 20231205 | 150100 | 17776107950 | 42050 | 42150 | 42250 | 42000 | 5285 |
| 292 | 20231205 | 150000 | 17553752800 | 42100 | 42100 | 42200 | 42050 | 3776 |
| 293 | 20231205 | 145900 | 17394781500 | 42150 | 42150 | 42200 | 42100 | 1254 |
| 294 | 20231205 | 145800 | 17341961100 | 42150 | 42150 | 42250 | 42100 | 1774 |
| 295 | 20231205 | 145700 | 17267132100 | 42150 | 42200 | 42250 | 42150 | 1491 |
| 296 | 20231205 | 145600 | 17204239000 | 42250 | 42200 | 42350 | 42150 | 1442 |
| 297 | 20231205 | 145500 | 17143334400 | 42200 | 42250 | 42250 | 42150 | 676 |
| 298 | 20231205 | 145400 | 17114801300 | 42250 | 42250 | 42300 | 42150 | 2073 |
| 299 | 20231205 | 145300 | 17027371350 | 42250 | 42350 | 42400 | 42150 | 3714 |
| 300 | 20231205 | 145200 | 16870428850 | 42400 | 42500 | 42550 | 42350 | 2462 |
| 301 | 20231205 | 145100 | 16765979250 | 42500 | 42550 | 42550 | 42500 | 578 |
| 302 | 20231205 | 145000 | 16741400550 | 42550 | 42500 | 42600 | 42500 | 571 |
| 303 | 20231205 | 144900 | 16717115850 | 42550 | 42450 | 42550 | 42400 | 371 |
| 304 | 20231205 | 144800 | 16701367150 | 42400 | 42500 | 42550 | 42400 | 1889 |
| 305 | 20231205 | 144700 | 16621181250 | 42500 | 42450 | 42550 | 42450 | 279 |
| 306 | 20231205 | 144600 | 16609333650 | 42450 | 42500 | 42500 | 42450 | 284 |
| 307 | 20231205 | 144500 | 16597270500 | 42550 | 42500 | 42550 | 42450 | 435 |
| 308 | 20231205 | 144400 | 16578778600 | 42500 | 42550 | 42600 | 42500 | 721 |
| 309 | 20231205 | 144300 | 16548091200 | 42550 | 42600 | 42600 | 42450 | 1196 |
| 310 | 20231205 | 144200 | 16497286050 | 42600 | 42800 | 42800 | 42500 | 4027 |
| 311 | 20231205 | 144100 | 16325867550 | 42750 | 42750 | 42800 | 42650 | 1506 |
| 312 | 20231205 | 144000 | 16261508650 | 42750 | 42600 | 42800 | 42550 | 4214 |
| 313 | 20231205 | 143900 | 16081573800 | 42600 | 42600 | 42650 | 42550 | 648 |
| 314 | 20231205 | 143800 | 16053967750 | 42600 | 42550 | 42650 | 42550 | 619 |
| 315 | 20231205 | 143700 | 16027610350 | 42550 | 42650 | 42850 | 42500 | 4915 |
| 316 | 20231205 | 143600 | 15817947950 | 42650 | 42600 | 42650 | 42500 | 473 |
| 317 | 20231205 | 143500 | 15797818250 | 42600 | 42600 | 42650 | 42550 | 303 |
| 318 | 20231205 | 143400 | 15784918350 | 42600 | 42700 | 42750 | 42600 | 1131 |
| 319 | 20231205 | 143300 | 15736674900 | 42700 | 42650 | 42700 | 42650 | 681 |
| 320 | 20231205 | 143200 | 15707599700 | 42650 | 42550 | 42700 | 42550 | 2103 |
| 321 | 20231205 | 143100 | 15618001000 | 42550 | 42550 | 42650 | 42300 | 3649 |
| 322 | 20231205 | 143000 | 15463099850 | 42550 | 42550 | 42600 | 42550 | 1178 |
| 323 | 20231205 | 142900 | 15412973400 | 42550 | 42600 | 42650 | 42550 | 538 |
| 324 | 20231205 | 142800 | 15390074400 | 42550 | 42550 | 42700 | 42550 | 968 |
| 325 | 20231205 | 142700 | 15348823900 | 42550 | 42650 | 42650 | 42400 | 5063 |
| 326 | 20231205 | 142600 | 15133493900 | 42650 | 42800 | 42800 | 42650 | 751 |
| 327 | 20231205 | 142500 | 15101436700 | 42800 | 42800 | 42850 | 42700 | 4887 |
| 328 | 20231205 | 142400 | 14892612150 | 42850 | 42850 | 42900 | 42800 | 465 |
| 329 | 20231205 | 142300 | 14872684100 | 42900 | 42950 | 43000 | 42850 | 1072 |
| 330 | 20231205 | 142200 | 14826653850 | 43000 | 42950 | 43050 | 42900 | 2164 |
| 331 | 20231205 | 142100 | 14733610750 | 43000 | 42800 | 43000 | 42800 | 2422 |
| 332 | 20231205 | 142000 | 14629701900 | 42800 | 42900 | 42900 | 42700 | 2906 |
| 333 | 20231205 | 141900 | 14505320450 | 42900 | 42900 | 42950 | 42800 | 2066 |
| 334 | 20231205 | 141800 | 14416751500 | 42950 | 43050 | 43050 | 42900 | 521 |
| 335 | 20231205 | 141700 | 14394384900 | 43000 | 43100 | 43150 | 42850 | 11339 |
| 336 | 20231205 | 141600 | 13907047400 | 43100 | 43100 | 43150 | 43100 | 1406 |
| 337 | 20231205 | 141500 | 13846447650 | 43100 | 43150 | 43150 | 43100 | 264 |
| 338 | 20231205 | 141400 | 13835064550 | 43150 | 43200 | 43200 | 43100 | 610 |
| 339 | 20231205 | 141300 | 13808743500 | 43200 | 43150 | 43250 | 43050 | 3710 |
| 340 | 20231205 | 141200 | 13648722450 | 43150 | 43250 | 43250 | 43150 | 2709 |
| 341 | 20231205 | 141100 | 13531752200 | 43250 | 43250 | 43250 | 43200 | 201 |
| 342 | 20231205 | 141000 | 13523065100 | 43200 | 43200 | 43250 | 43200 | 254 |
| 343 | 20231205 | 140900 | 13512083700 | 43200 | 43200 | 43250 | 43200 | 146 |
| 344 | 20231205 | 140800 | 13505776000 | 43250 | 43200 | 43250 | 43150 | 950 |
| 345 | 20231205 | 140700 | 13464734550 | 43200 | 43250 | 43250 | 43200 | 434 |
| 346 | 20231205 | 140600 | 13445981700 | 43250 | 43250 | 43300 | 43150 | 738 |
| 347 | 20231205 | 140500 | 13414087900 | 43250 | 43300 | 43300 | 43150 | 1521 |
| 348 | 20231205 | 140400 | 13348345450 | 43300 | 43400 | 43450 | 43300 | 1219 |
| 349 | 20231205 | 140300 | 13295460950 | 43400 | 43350 | 43450 | 43350 | 1348 |
| 350 | 20231205 | 140200 | 13236933600 | 43350 | 43350 | 43400 | 43350 | 86 |
| 351 | 20231205 | 140100 | 13233205400 | 43350 | 43450 | 43450 | 43350 | 1529 |
| 352 | 20231205 | 140000 | 13166817050 | 43450 | 43450 | 43550 | 43450 | 174 |
| 353 | 20231205 | 135900 | 13159253050 | 43450 | 43500 | 43500 | 43450 | 170 |
| 354 | 20231205 | 135800 | 13151861800 | 43450 | 43450 | 43450 | 43400 | 41 |
| 355 | 20231205 | 135700 | 13150080700 | 43450 | 43450 | 43450 | 43400 | 116 |
| 356 | 20231205 | 135600 | 13145043450 | 43450 | 43450 | 43450 | 43400 | 49 |
| 357 | 20231205 | 135500 | 13142915050 | 43450 | 43350 | 43450 | 43350 | 555 |
| 358 | 20231205 | 135400 | 13118827300 | 43350 | 43400 | 43400 | 43300 | 130 |
| 359 | 20231205 | 135300 | 13113193150 | 43350 | 43550 | 43550 | 43100 | 4477 |
| 360 | 20231205 | 135200 | 12919444250 | 43600 | 43550 | 43600 | 43550 | 92 |
| 361 | 20231205 | 135100 | 12915433900 | 43550 | 43600 | 43600 | 43550 | 123 |
| 362 | 20231205 | 135000 | 12910072150 | 43600 | 43650 | 43700 | 43600 | 464 |
| 363 | 20231205 | 134900 | 12889818550 | 43650 | 43600 | 43650 | 43600 | 124 |
| 364 | 20231205 | 134800 | 12884410900 | 43550 | 43400 | 43550 | 43400 | 989 |
| 365 | 20231205 | 134700 | 12841387600 | 43450 | 43400 | 43450 | 43400 | 43 |
| 366 | 20231205 | 134600 | 12839519750 | 43450 | 43550 | 43600 | 43450 | 469 |
| 367 | 20231205 | 134500 | 12819111800 | 43600 | 43350 | 43600 | 43050 | 9048 |
| 368 | 20231205 | 134400 | 12428254200 | 43400 | 43500 | 43500 | 43350 | 2296 |
| 369 | 20231205 | 134300 | 12328633800 | 43500 | 43500 | 43550 | 43500 | 699 |
| 370 | 20231205 | 134200 | 12298224750 | 43500 | 43550 | 43550 | 43450 | 357 |
| 371 | 20231205 | 134100 | 12282700500 | 43450 | 43550 | 43600 | 43450 | 935 |
| 372 | 20231205 | 134000 | 12242012650 | 43500 | 43600 | 43650 | 43500 | 1404 |
| 373 | 20231205 | 133900 | 12180829000 | 43650 | 43600 | 43650 | 43600 | 235 |
| 374 | 20231205 | 133800 | 12170576200 | 43650 | 43650 | 43700 | 43600 | 51 |
| 375 | 20231205 | 133700 | 12168349600 | 43650 | 43700 | 43700 | 43600 | 1428 |
| 376 | 20231205 | 133600 | 12106071600 | 43700 | 43650 | 43700 | 43650 | 101 |
| 377 | 20231205 | 133500 | 12101659450 | 43600 | 43600 | 43650 | 43600 | 103 |
| 378 | 20231205 | 133400 | 12097166100 | 43600 | 43600 | 43650 | 43600 | 150 |
| 379 | 20231205 | 133300 | 12090621600 | 43600 | 43600 | 43650 | 43600 | 124 |
| 380 | 20231205 | 133200 | 12085214050 | 43600 | 43650 | 43650 | 43600 | 558 |
| 381 | 20231205 | 133100 | 12060863300 | 43650 | 43700 | 43700 | 43650 | 59 |
| 382 | 20231205 | 133000 | 12058286650 | 43700 | 43700 | 43700 | 43650 | 146 |
| 383 | 20231205 | 132900 | 12051906600 | 43650 | 43650 | 43700 | 43650 | 150 |
| 384 | 20231205 | 132800 | 12045356650 | 43650 | 43700 | 43700 | 43650 | 136 |
| 385 | 20231205 | 132700 | 12039415100 | 43700 | 43700 | 43750 | 43700 | 271 |
| 386 | 20231205 | 132600 | 12027568450 | 43750 | 43700 | 43750 | 43700 | 39 |
| 387 | 20231205 | 132500 | 12025862950 | 43700 | 43700 | 43700 | 43650 | 858 |
| 388 | 20231205 | 132400 | 11988369450 | 43700 | 43700 | 43750 | 43700 | 470 |
| 389 | 20231205 | 132300 | 11967823400 | 43700 | 43650 | 43750 | 43650 | 520 |
| 390 | 20231205 | 132200 | 11945096450 | 43600 | 43550 | 43600 | 43500 | 104 |
| 391 | 20231205 | 132100 | 11940566000 | 43550 | 43550 | 43600 | 43550 | 117 |
| 392 | 20231205 | 132000 | 11935467500 | 43600 | 43550 | 43600 | 43550 | 107 |
| 393 | 20231205 | 131900 | 11930807150 | 43600 | 43550 | 43600 | 43500 | 218 |
| 394 | 20231205 | 131800 | 11921316700 | 43500 | 43550 | 43600 | 43500 | 927 |
| 395 | 20231205 | 131700 | 11880984700 | 43600 | 43400 | 43600 | 43400 | 1456 |
| 396 | 20231205 | 131600 | 11817645450 | 43500 | 43300 | 43500 | 43300 | 1217 |
| 397 | 20231205 | 131500 | 11764819500 | 43450 | 43350 | 43450 | 43300 | 1014 |
| 398 | 20231205 | 131400 | 11720855600 | 43350 | 43400 | 43550 | 43300 | 1990 |
| 399 | 20231205 | 131300 | 11634617500 | 43400 | 43650 | 43650 | 43400 | 3112 |
| 400 | 20231205 | 131200 | 11499532950 | 43400 | 43500 | 43700 | 43400 | 2627 |
| 401 | 20231205 | 131100 | 11385233250 | 43350 | 43450 | 43500 | 43350 | 4308 |
| 402 | 20231205 | 131000 | 11198430400 | 43500 | 43450 | 43500 | 43350 | 1990 |
| 403 | 20231205 | 130900 | 11112034750 | 43400 | 43700 | 43700 | 43400 | 5740 |
| 404 | 20231205 | 130800 | 10862042000 | 43700 | 43750 | 43750 | 43700 | 1807 |
| 405 | 20231205 | 130700 | 10783072300 | 43750 | 43800 | 43800 | 43750 | 1954 |
| 406 | 20231205 | 130600 | 10697556200 | 43850 | 43800 | 43850 | 43800 | 14 |
| 407 | 20231205 | 130500 | 10696942550 | 43850 | 43800 | 43850 | 43800 | 386 |
| 408 | 20231205 | 130400 | 10680031950 | 43800 | 43850 | 43850 | 43800 | 114 |
| 409 | 20231205 | 130300 | 10675033350 | 43850 | 43850 | 43900 | 43850 | 122 |
| 410 | 20231205 | 130200 | 10669679000 | 43850 | 43850 | 43850 | 43850 | 75 |
| 411 | 20231205 | 130100 | 10666390250 | 43850 | 43800 | 43850 | 43750 | 219 |
| 412 | 20231205 | 130000 | 10656793200 | 43800 | 43850 | 43850 | 43800 | 577 |
| 413 | 20231205 | 125900 | 10631520550 | 43850 | 43850 | 43850 | 43800 | 61 |
| 414 | 20231205 | 125800 | 10628846000 | 43850 | 43850 | 43900 | 43800 | 306 |
| 415 | 20231205 | 125700 | 10615436250 | 43850 | 43850 | 43900 | 43800 | 409 |
| 416 | 20231205 | 125600 | 10597496750 | 43900 | 43900 | 44000 | 43900 | 385 |
| 417 | 20231205 | 125500 | 10580585200 | 43900 | 43850 | 43950 | 43850 | 1302 |
| 418 | 20231205 | 125400 | 10523377650 | 43800 | 43800 | 43900 | 43800 | 670 |
| 419 | 20231205 | 125300 | 10493971750 | 43800 | 43850 | 43850 | 43800 | 603 |
| 420 | 20231205 | 125200 | 10467550550 | 43850 | 43900 | 43900 | 43850 | 210 |
| 421 | 20231205 | 125100 | 10458341600 | 43900 | 43850 | 43900 | 43850 | 147 |
| 422 | 20231205 | 125000 | 10451894450 | 43850 | 43800 | 43850 | 43800 | 209 |
| 423 | 20231205 | 124900 | 10442737650 | 43800 | 43700 | 43800 | 43700 | 1802 |
| 424 | 20231205 | 124800 | 10363949050 | 43700 | 43850 | 43850 | 43700 | 2255 |
| 425 | 20231205 | 124700 | 10265244600 | 43800 | 43800 | 43850 | 43800 | 575 |
| 426 | 20231205 | 124600 | 10240057850 | 43800 | 43900 | 43900 | 43800 | 53 |
| 427 | 20231205 | 124500 | 10237732350 | 43900 | 43850 | 43900 | 43850 | 488 |
| 428 | 20231205 | 124400 | 10216326050 | 43850 | 43900 | 43900 | 43850 | 1413 |
| 429 | 20231205 | 124300 | 10154360500 | 43900 | 43900 | 43950 | 43900 | 75 |
| 430 | 20231205 | 124200 | 10151065000 | 43950 | 43900 | 43950 | 43900 | 445 |
| 431 | 20231205 | 124100 | 10131528400 | 43950 | 43900 | 43950 | 43900 | 56 |
| 432 | 20231205 | 124000 | 10129067500 | 43900 | 43900 | 43950 | 43900 | 192 |
| 433 | 20231205 | 123900 | 10120637900 | 43900 | 43950 | 44000 | 43900 | 427 |
| 434 | 20231205 | 123800 | 10101861550 | 43950 | 43900 | 43950 | 43900 | 65 |
| 435 | 20231205 | 123700 | 10099007300 | 43900 | 44000 | 44000 | 43900 | 627 |
| 436 | 20231205 | 123600 | 10071474750 | 43950 | 44000 | 44000 | 43900 | 712 |
| 437 | 20231205 | 123500 | 10040194250 | 43950 | 44000 | 44000 | 43950 | 623 |
| 438 | 20231205 | 123400 | 10012812300 | 44000 | 43950 | 44050 | 43950 | 399 |
| 439 | 20231205 | 123300 | 9995268400 | 43950 | 43950 | 44000 | 43950 | 413 |
| 440 | 20231205 | 123200 | 9977109750 | 43950 | 44050 | 44050 | 43950 | 282 |
| 441 | 20231205 | 123100 | 9964701650 | 44000 | 44000 | 44050 | 44000 | 177 |
| 442 | 20231205 | 123000 | 9956913050 | 44050 | 44000 | 44050 | 44000 | 263 |
| 443 | 20231205 | 122900 | 9945328600 | 44000 | 44000 | 44000 | 44000 | 10 |
| 444 | 20231205 | 122800 | 9944888600 | 44050 | 44100 | 44100 | 44050 | 363 |
| 445 | 20231205 | 122700 | 9928894250 | 44100 | 44100 | 44150 | 44050 | 900 |
| 446 | 20231205 | 122600 | 9889216650 | 44150 | 44150 | 44200 | 44150 | 225 |
| 447 | 20231205 | 122500 | 9879282200 | 44150 | 44150 | 44150 | 44150 | 344 |
| 448 | 20231205 | 122400 | 9864094600 | 44150 | 44150 | 44150 | 44150 | 25 |
| 449 | 20231205 | 122300 | 9862990850 | 44200 | 44200 | 44200 | 44150 | 77 |
| 450 | 20231205 | 122200 | 9859587700 | 44150 | 44150 | 44150 | 44150 | 39 |
| 451 | 20231205 | 122100 | 9857865850 | 44150 | 44100 | 44150 | 44100 | 83 |
| 452 | 20231205 | 122000 | 9854202250 | 44150 | 44000 | 44150 | 44000 | 114 |
| 453 | 20231205 | 121900 | 9849174700 | 44050 | 44050 | 44150 | 44050 | 944 |
| 454 | 20231205 | 121800 | 9807521900 | 44000 | 44050 | 44050 | 44000 | 121 |
| 455 | 20231205 | 121700 | 9802192150 | 44050 | 44050 | 44050 | 44000 | 23 |
| 456 | 20231205 | 121600 | 9801179300 | 44050 | 44050 | 44050 | 44000 | 84 |
| 457 | 20231205 | 121500 | 9797479350 | 44050 | 44050 | 44050 | 44050 | 55 |
| 458 | 20231205 | 121400 | 9795056600 | 44050 | 44100 | 44100 | 44050 | 56 |
| 459 | 20231205 | 121300 | 9792587250 | 44100 | 44000 | 44100 | 44000 | 175 |
| 460 | 20231205 | 121200 | 9784886600 | 44050 | 44000 | 44050 | 44000 | 103 |
| 461 | 20231205 | 121100 | 9780350500 | 44000 | 44150 | 44150 | 44000 | 415 |
| 462 | 20231205 | 121000 | 9762077050 | 44150 | 44100 | 44150 | 44100 | 201 |
| 463 | 20231205 | 120900 | 9753210350 | 44150 | 43950 | 44150 | 43950 | 288 |
| 464 | 20231205 | 120800 | 9740533100 | 44000 | 43950 | 44000 | 43900 | 900 |
| 465 | 20231205 | 120700 | 9700981250 | 43900 | 43950 | 44000 | 43900 | 483 |
| 466 | 20231205 | 120600 | 9679757500 | 43950 | 44000 | 44000 | 43950 | 58 |
| 467 | 20231205 | 120500 | 9677208100 | 43950 | 43900 | 43950 | 43900 | 86 |
| 468 | 20231205 | 120400 | 9673428700 | 43900 | 43850 | 43900 | 43850 | 667 |
| 469 | 20231205 | 120300 | 9644151900 | 43850 | 43900 | 43950 | 43800 | 1638 |
| 470 | 20231205 | 120200 | 9572379400 | 43900 | 44050 | 44050 | 43900 | 327 |
| 471 | 20231205 | 120100 | 9557997800 | 44050 | 44150 | 44150 | 44050 | 364 |
| 472 | 20231205 | 120000 | 9541952100 | 44150 | 43850 | 44150 | 43800 | 1049 |
| 473 | 20231205 | 115900 | 9495868900 | 43800 | 43900 | 43900 | 43800 | 402 |
| 474 | 20231205 | 115800 | 9478233150 | 43900 | 43850 | 43900 | 43850 | 1933 |
| 475 | 20231205 | 115700 | 9393470500 | 43900 | 43850 | 43950 | 43850 | 323 |
| 476 | 20231205 | 115600 | 9379290850 | 43900 | 43950 | 43950 | 43850 | 448 |
| 477 | 20231205 | 115500 | 9359621350 | 43950 | 43950 | 43950 | 43900 | 282 |
| 478 | 20231205 | 115400 | 9347227850 | 43950 | 43950 | 44000 | 43950 | 152 |
| 479 | 20231205 | 115300 | 9340544950 | 43950 | 43950 | 43950 | 43900 | 371 |
| 480 | 20231205 | 115200 | 9324252750 | 43900 | 44000 | 44000 | 43900 | 465 |
| 481 | 20231205 | 115100 | 9303825800 | 44000 | 43900 | 44000 | 43900 | 530 |
| 482 | 20231205 | 115000 | 9280533300 | 43900 | 44000 | 44050 | 43900 | 1334 |
| 483 | 20231205 | 114900 | 9221945350 | 44000 | 44050 | 44050 | 44000 | 51 |
| 484 | 20231205 | 114800 | 9219701300 | 43900 | 44000 | 44000 | 43900 | 357 |
| 485 | 20231205 | 114700 | 9204007900 | 43950 | 44000 | 44000 | 43950 | 153 |
| 486 | 20231205 | 114600 | 9197276200 | 44000 | 44050 | 44050 | 43950 | 52 |
| 487 | 20231205 | 114500 | 9194989500 | 44050 | 43950 | 44100 | 43900 | 1010 |
| 488 | 20231205 | 114400 | 9150562650 | 43950 | 44100 | 44100 | 43950 | 510 |
| 489 | 20231205 | 114300 | 9128104100 | 44100 | 44150 | 44150 | 44050 | 1051 |
| 490 | 20231205 | 114200 | 9081736600 | 44200 | 44200 | 44200 | 44200 | 8 |
| 491 | 20231205 | 114100 | 9081383000 | 44250 | 44200 | 44250 | 44150 | 708 |
| 492 | 20231205 | 114000 | 9050095850 | 44250 | 44250 | 44250 | 44250 | 555 |
| 493 | 20231205 | 113900 | 9025537100 | 44300 | 44200 | 44300 | 44200 | 974 |
| 494 | 20231205 | 113800 | 8982443150 | 44200 | 44150 | 44200 | 44150 | 804 |
| 495 | 20231205 | 113700 | 8946933600 | 44050 | 44000 | 44100 | 44000 | 403 |
| 496 | 20231205 | 113600 | 8929162850 | 44000 | 43950 | 44000 | 43900 | 1373 |
| 497 | 20231205 | 113500 | 8868781800 | 43900 | 43900 | 43950 | 43900 | 449 |
| 498 | 20231205 | 113400 | 8849070400 | 43900 | 43900 | 43950 | 43850 | 493 |
| 499 | 20231205 | 113300 | 8827425200 | 43900 | 43950 | 43950 | 43850 | 125 |
| 500 | 20231205 | 113200 | 8821938700 | 43950 | 43950 | 43950 | 43900 | 1161 |
| 501 | 20231205 | 113100 | 8770968350 | 43950 | 43950 | 43950 | 43950 | 205 |
| 502 | 20231205 | 113000 | 8761958600 | 43950 | 43950 | 44000 | 43950 | 154 |
| 503 | 20231205 | 112900 | 8755187250 | 44000 | 44000 | 44000 | 43950 | 1054 |
| 504 | 20231205 | 112800 | 8708858700 | 44000 | 44000 | 44050 | 44000 | 396 |
| 505 | 20231205 | 112700 | 8691434450 | 43950 | 44000 | 44000 | 43950 | 491 |
| 506 | 20231205 | 112600 | 8669831350 | 44000 | 44050 | 44050 | 44000 | 570 |
| 507 | 20231205 | 112500 | 8644746350 | 44050 | 44000 | 44050 | 44000 | 83 |
| 508 | 20231205 | 112400 | 8641091100 | 44000 | 44000 | 44000 | 43950 | 212 |
| 509 | 20231205 | 112300 | 8631763250 | 44000 | 44000 | 44000 | 43950 | 127 |
| 510 | 20231205 | 112200 | 8626177900 | 43950 | 44000 | 44000 | 43950 | 508 |
| 511 | 20231205 | 112100 | 8603848750 | 43950 | 44000 | 44000 | 43950 | 173 |
| 512 | 20231205 | 112000 | 8596242850 | 44000 | 44000 | 44000 | 43950 | 412 |
| 513 | 20231205 | 111900 | 8578117450 | 44000 | 44000 | 44050 | 44000 | 258 |
| 514 | 20231205 | 111800 | 8566762750 | 44000 | 44000 | 44000 | 43950 | 491 |
| 515 | 20231205 | 111700 | 8545165250 | 44000 | 44000 | 44050 | 43950 | 759 |
| 516 | 20231205 | 111600 | 8511764900 | 44000 | 43800 | 44000 | 43800 | 603 |
| 517 | 20231205 | 111500 | 8485283350 | 43800 | 43800 | 43900 | 43800 | 345 |
| 518 | 20231205 | 111400 | 8470160800 | 43850 | 43850 | 43850 | 43800 | 166 |
| 519 | 20231205 | 111300 | 8462884900 | 43850 | 43850 | 43900 | 43800 | 743 |
| 520 | 20231205 | 111200 | 8430309600 | 43850 | 43850 | 43900 | 43850 | 281 |
| 521 | 20231205 | 111100 | 8417985100 | 43800 | 43850 | 43950 | 43800 | 1474 |
| 522 | 20231205 | 111000 | 8353375600 | 43850 | 43850 | 43950 | 43850 | 414 |
| 523 | 20231205 | 110900 | 8335202600 | 43850 | 44000 | 44000 | 43850 | 3061 |
| 524 | 20231205 | 110800 | 8200778350 | 44000 | 44000 | 44050 | 43950 | 939 |
| 525 | 20231205 | 110700 | 8159479750 | 44000 | 43950 | 44000 | 43950 | 346 |
| 526 | 20231205 | 110600 | 8144272950 | 43900 | 43900 | 43950 | 43900 | 276 |
| 527 | 20231205 | 110500 | 8132153200 | 43900 | 43900 | 43950 | 43900 | 374 |
| 528 | 20231205 | 110400 | 8115732000 | 43850 | 43850 | 43950 | 43850 | 645 |
| 529 | 20231205 | 110300 | 8087435800 | 43800 | 43800 | 43850 | 43800 | 830 |
| 530 | 20231205 | 110200 | 8051069650 | 43850 | 43850 | 43950 | 43850 | 2023 |
| 531 | 20231205 | 110100 | 7962289950 | 43850 | 43850 | 43900 | 43800 | 1330 |
| 532 | 20231205 | 110000 | 7904004250 | 43850 | 43900 | 43900 | 43850 | 199 |
| 533 | 20231205 | 105900 | 7895276150 | 43900 | 43950 | 43950 | 43850 | 1665 |
| 534 | 20231205 | 105800 | 7822205350 | 43950 | 44050 | 44050 | 43900 | 820 |
| 535 | 20231205 | 105700 | 7786169100 | 43950 | 44050 | 44050 | 43900 | 2730 |
| 536 | 20231205 | 105600 | 7666097950 | 44050 | 43950 | 44050 | 43950 | 372 |
| 537 | 20231205 | 105500 | 7649730550 | 44000 | 44000 | 44000 | 43950 | 303 |
| 538 | 20231205 | 105400 | 7636408450 | 44000 | 44050 | 44050 | 43950 | 983 |
| 539 | 20231205 | 105300 | 7593163700 | 44000 | 44100 | 44150 | 44000 | 7084 |
| 540 | 20231205 | 105200 | 7281207800 | 44150 | 44100 | 44150 | 44050 | 853 |
| 541 | 20231205 | 105100 | 7243606850 | 44100 | 44150 | 44200 | 44050 | 1311 |
| 542 | 20231205 | 105000 | 7185753200 | 44200 | 44200 | 44200 | 44150 | 191 |
| 543 | 20231205 | 104900 | 7177316150 | 44150 | 44200 | 44200 | 44100 | 525 |
| 544 | 20231205 | 104800 | 7154138000 | 44150 | 44200 | 44200 | 44150 | 181 |
| 545 | 20231205 | 104700 | 7146142900 | 44150 | 44250 | 44250 | 44150 | 143 |
| 546 | 20231205 | 104600 | 7139823250 | 44250 | 44150 | 44250 | 44100 | 670 |
| 547 | 20231205 | 104500 | 7110240950 | 44150 | 44100 | 44150 | 44050 | 1027 |
| 548 | 20231205 | 104400 | 7064961200 | 44100 | 44150 | 44200 | 44100 | 1467 |
| 549 | 20231205 | 104300 | 7000244650 | 44200 | 44150 | 44250 | 44150 | 1279 |
| 550 | 20231205 | 104200 | 6943759800 | 44150 | 44150 | 44200 | 44100 | 1787 |
| 551 | 20231205 | 104100 | 6864835500 | 44200 | 44150 | 44250 | 44150 | 670 |
| 552 | 20231205 | 104000 | 6835203700 | 44150 | 44150 | 44150 | 44150 | 728 |
| 553 | 20231205 | 103900 | 6803062500 | 44150 | 44150 | 44200 | 44100 | 2967 |
| 554 | 20231205 | 103800 | 6672143900 | 44200 | 44250 | 44250 | 44100 | 2841 |
| 555 | 20231205 | 103700 | 6546678350 | 44200 | 44250 | 44250 | 44200 | 593 |
| 556 | 20231205 | 103600 | 6520458550 | 44300 | 44150 | 44300 | 44150 | 593 |
| 557 | 20231205 | 103500 | 6494245050 | 44150 | 44200 | 44200 | 44150 | 411 |
| 558 | 20231205 | 103400 | 6476093600 | 44200 | 44300 | 44300 | 44150 | 4257 |
| 559 | 20231205 | 103300 | 6288008350 | 44300 | 44150 | 44300 | 44150 | 887 |
| 560 | 20231205 | 103200 | 6248788100 | 44150 | 44200 | 44200 | 44150 | 3318 |
| 561 | 20231205 | 103100 | 6102237750 | 44150 | 44150 | 44200 | 44150 | 527 |
| 562 | 20231205 | 103000 | 6078970100 | 44150 | 44300 | 44350 | 44150 | 2741 |
| 563 | 20231205 | 102900 | 5957842650 | 44300 | 44350 | 44350 | 44300 | 778 |
| 564 | 20231205 | 102800 | 5923360350 | 44350 | 44400 | 44400 | 44200 | 4696 |
| 565 | 20231205 | 102700 | 5715484000 | 44350 | 44300 | 44350 | 44200 | 5688 |
| 566 | 20231205 | 102600 | 5463645450 | 44300 | 44450 | 44450 | 44300 | 3072 |
| 567 | 20231205 | 102500 | 5327401100 | 44500 | 44500 | 44500 | 44450 | 586 |
| 568 | 20231205 | 102400 | 5301329250 | 44400 | 44550 | 44550 | 44400 | 969 |
| 569 | 20231205 | 102300 | 5258218900 | 44550 | 44400 | 44650 | 44350 | 1345 |
| 570 | 20231205 | 102200 | 5198391850 | 44500 | 44450 | 44500 | 44350 | 4430 |
| 571 | 20231205 | 102100 | 5001572500 | 44450 | 44450 | 44500 | 44450 | 319 |
| 572 | 20231205 | 102000 | 4987390300 | 44450 | 44450 | 44500 | 44450 | 561 |
| 573 | 20231205 | 101900 | 4962453300 | 44450 | 44450 | 44650 | 44450 | 1241 |
| 574 | 20231205 | 101800 | 4907253250 | 44450 | 44500 | 44500 | 44450 | 162 |
| 575 | 20231205 | 101700 | 4900046800 | 44450 | 44750 | 44750 | 44450 | 6582 |
| 576 | 20231205 | 101600 | 4606610600 | 44800 | 44800 | 44800 | 44750 | 166 |
| 577 | 20231205 | 101500 | 4599178900 | 44800 | 44850 | 44850 | 44750 | 164 |
| 578 | 20231205 | 101400 | 4591832150 | 44850 | 44800 | 44850 | 44800 | 102 |
| 579 | 20231205 | 101300 | 4587260000 | 44800 | 44800 | 44850 | 44800 | 34 |
| 580 | 20231205 | 101200 | 4585735550 | 44800 | 44750 | 44800 | 44750 | 163 |
| 581 | 20231205 | 101100 | 4578434650 | 44750 | 44750 | 44800 | 44750 | 84 |
| 582 | 20231205 | 101000 | 4574674500 | 44750 | 44700 | 44750 | 44700 | 74 |
| 583 | 20231205 | 100900 | 4571366050 | 44700 | 44750 | 44750 | 44650 | 876 |
| 584 | 20231205 | 100800 | 4532224350 | 44800 | 44750 | 44800 | 44750 | 53 |
| 585 | 20231205 | 100700 | 4529851250 | 44750 | 44850 | 44850 | 44750 | 305 |
| 586 | 20231205 | 100600 | 4516186500 | 45000 | 44700 | 45000 | 44700 | 347 |
| 587 | 20231205 | 100500 | 4500639100 | 44750 | 44800 | 44800 | 44750 | 212 |
| 588 | 20231205 | 100400 | 4491151600 | 44800 | 44750 | 44850 | 44750 | 176 |
| 589 | 20231205 | 100300 | 4483273550 | 44750 | 44800 | 44800 | 44650 | 2988 |
| 590 | 20231205 | 100200 | 4349666450 | 44750 | 44850 | 44850 | 44750 | 1435 |
| 591 | 20231205 | 100100 | 4285400050 | 44850 | 45050 | 45100 | 44850 | 404 |
| 592 | 20231205 | 100000 | 4267238150 | 45050 | 45100 | 45150 | 45050 | 403 |
| 593 | 20231205 | 095900 | 4249055050 | 45050 | 45100 | 45100 | 45050 | 86 |
| 594 | 20231205 | 095800 | 4245177150 | 45100 | 45100 | 45100 | 45100 | 56 |
| 595 | 20231205 | 095700 | 4242651550 | 45100 | 44850 | 45100 | 44800 | 1013 |
| 596 | 20231205 | 095600 | 4197030850 | 44900 | 44900 | 44900 | 44850 | 476 |
| 597 | 20231205 | 095500 | 4175674500 | 44900 | 44900 | 44900 | 44850 | 14 |
| 598 | 20231205 | 095400 | 4175046100 | 44900 | 44900 | 44950 | 44850 | 150 |
| 599 | 20231205 | 095300 | 4168311050 | 44850 | 44850 | 44850 | 44850 | 267 |
| 600 | 20231205 | 095200 | 4156336100 | 44850 | 45050 | 45050 | 44850 | 1227 |
| 601 | 20231205 | 095100 | 4101246750 | 45050 | 45050 | 45050 | 45000 | 81 |
| 602 | 20231205 | 095000 | 4097601250 | 45000 | 44950 | 45050 | 44950 | 220 |
| 603 | 20231205 | 094900 | 4087703750 | 44950 | 44950 | 44950 | 44900 | 119 |
| 604 | 20231205 | 094800 | 4082355400 | 44950 | 44900 | 45000 | 44900 | 227 |
| 605 | 20231205 | 094700 | 4072153200 | 44950 | 45050 | 45100 | 44900 | 1039 |
| 606 | 20231205 | 094600 | 4025420200 | 45000 | 45050 | 45050 | 45000 | 104 |
| 607 | 20231205 | 094500 | 4020735150 | 45000 | 44950 | 45000 | 44950 | 187 |
| 608 | 20231205 | 094400 | 4012322700 | 44900 | 44900 | 44900 | 44900 | 77 |
| 609 | 20231205 | 094300 | 4008865400 | 44950 | 45050 | 45050 | 44900 | 474 |
| 610 | 20231205 | 094200 | 3987540200 | 45050 | 45000 | 45050 | 45000 | 426 |
| 611 | 20231205 | 094100 | 3968357600 | 45050 | 45150 | 45150 | 45000 | 203 |
| 612 | 20231205 | 094000 | 3959202550 | 45100 | 44900 | 45100 | 44850 | 1618 |
| 613 | 20231205 | 093900 | 3886377200 | 44850 | 44850 | 44900 | 44850 | 367 |
| 614 | 20231205 | 093800 | 3869906500 | 44800 | 44850 | 44900 | 44750 | 911 |
| 615 | 20231205 | 093700 | 3829116400 | 44850 | 44850 | 44900 | 44800 | 706 |
| 616 | 20231205 | 093600 | 3797473050 | 44850 | 45000 | 45050 | 44850 | 2567 |
| 617 | 20231205 | 093500 | 3682028000 | 45050 | 45050 | 45050 | 45000 | 853 |
| 618 | 20231205 | 093400 | 3643602050 | 45050 | 45000 | 45050 | 45000 | 72 |
| 619 | 20231205 | 093300 | 3640359250 | 45000 | 45050 | 45050 | 45000 | 919 |
| 620 | 20231205 | 093200 | 3598982650 | 45050 | 45300 | 45300 | 45050 | 576 |
| 621 | 20231205 | 093100 | 3572994200 | 45300 | 45500 | 45550 | 45300 | 1601 |
| 622 | 20231205 | 093000 | 3500262950 | 45550 | 45150 | 45550 | 45150 | 1006 |
| 623 | 20231205 | 092900 | 3454568200 | 45150 | 45050 | 45150 | 45050 | 1146 |
| 624 | 20231205 | 092800 | 3402886300 | 45000 | 45050 | 45050 | 45000 | 81 |
| 625 | 20231205 | 092700 | 3399240400 | 45050 | 45150 | 45150 | 45000 | 1245 |
| 626 | 20231205 | 092600 | 3343122550 | 45150 | 45100 | 45250 | 45100 | 2014 |
| 627 | 20231205 | 092500 | 3252065600 | 45150 | 45150 | 45200 | 45100 | 465 |
| 628 | 20231205 | 092400 | 3231080400 | 45150 | 45050 | 45150 | 45050 | 472 |
| 629 | 20231205 | 092300 | 3209783150 | 44950 | 45050 | 45050 | 44950 | 2263 |
| 630 | 20231205 | 092200 | 3107965500 | 45000 | 45150 | 45150 | 45000 | 1908 |
| 631 | 20231205 | 092100 | 3021956950 | 45150 | 45400 | 45400 | 45150 | 3086 |
| 632 | 20231205 | 092000 | 2882505550 | 45300 | 45500 | 45500 | 45300 | 1026 |
| 633 | 20231205 | 091900 | 2835928700 | 45500 | 45600 | 45750 | 45450 | 1956 |
| 634 | 20231205 | 091800 | 2746846700 | 45650 | 45600 | 45800 | 45550 | 4124 |
| 635 | 20231205 | 091700 | 2558447600 | 45600 | 45600 | 45700 | 45550 | 1845 |
| 636 | 20231205 | 091600 | 2474238800 | 45600 | 45550 | 45700 | 45500 | 3115 |
| 637 | 20231205 | 091500 | 2332150000 | 45550 | 45300 | 45550 | 45300 | 2476 |
| 638 | 20231205 | 091400 | 2219571800 | 45300 | 45250 | 45350 | 45200 | 1569 |
| 639 | 20231205 | 091300 | 2148512000 | 45250 | 45050 | 45250 | 45050 | 2471 |
| 640 | 20231205 | 091200 | 2037001600 | 45050 | 45050 | 45050 | 44950 | 3309 |
| 641 | 20231205 | 091100 | 1887994450 | 45050 | 44950 | 45050 | 44950 | 2574 |
| 642 | 20231205 | 091000 | 1772104600 | 44950 | 44700 | 44950 | 44700 | 2647 |
| 643 | 20231205 | 090900 | 1653501550 | 44700 | 44750 | 44800 | 44650 | 691 |
| 644 | 20231205 | 090800 | 1622607800 | 44650 | 44600 | 44700 | 44550 | 2030 |
| 645 | 20231205 | 090700 | 1531959300 | 44600 | 44500 | 44600 | 44450 | 1364 |
| 646 | 20231205 | 090600 | 1471252500 | 44500 | 44500 | 44550 | 44400 | 3178 |
| 647 | 20231205 | 090500 | 1329941150 | 44550 | 44550 | 44550 | 44400 | 2239 |
| 648 | 20231205 | 090400 | 1230365150 | 44550 | 44550 | 44600 | 44500 | 1963 |
| 649 | 20231205 | 090300 | 1142923300 | 44550 | 44600 | 44650 | 44550 | 2624 |
| 650 | 20231205 | 090200 | 1025926000 | 44550 | 44600 | 44900 | 44550 | 3964 |
| 651 | 20231205 | 090100 | 848625050 | 44700 | 44550 | 44700 | 44250 | 9679 |
| 652 | 20231205 | 090000 | 418021350 | 44550 | 44700 | 44900 | 44500 | 9331 |