32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 195100 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 7949 |
| 3 | 20231206 | 195000 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 4 | 20231206 | 194900 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 5 | 20231206 | 194800 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 6 | 20231206 | 194700 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 7 | 20231206 | 194600 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 8 | 20231206 | 194500 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 9 | 20231206 | 194400 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 10 | 20231206 | 194300 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 11 | 20231206 | 194200 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 12 | 20231206 | 194100 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 13 | 20231206 | 194000 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 14 | 20231206 | 193900 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 15 | 20231206 | 193800 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 16 | 20231206 | 193700 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 17 | 20231206 | 193600 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 18 | 20231206 | 193500 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 19 | 20231206 | 193400 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 20 | 20231206 | 193300 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 21 | 20231206 | 193200 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 22 | 20231206 | 193100 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 23 | 20231206 | 193000 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 24 | 20231206 | 192900 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 25 | 20231206 | 192800 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 26 | 20231206 | 192700 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 27 | 20231206 | 192600 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 28 | 20231206 | 192500 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 29 | 20231206 | 192400 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 30 | 20231206 | 192300 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 31 | 20231206 | 192200 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 32 | 20231206 | 192100 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 7949 |
| 33 | 20231206 | 192000 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 34 | 20231206 | 191900 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 35 | 20231206 | 191800 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 36 | 20231206 | 191700 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 37 | 20231206 | 191600 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 38 | 20231206 | 191500 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 39 | 20231206 | 191400 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 40 | 20231206 | 191300 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 41 | 20231206 | 191200 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 42 | 20231206 | 191100 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 43 | 20231206 | 191000 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 44 | 20231206 | 190900 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 45 | 20231206 | 190800 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 46 | 20231206 | 190700 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 47 | 20231206 | 190600 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 48 | 20231206 | 190500 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 49 | 20231206 | 190400 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 50 | 20231206 | 190300 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 51 | 20231206 | 190200 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 52 | 20231206 | 190100 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 53 | 20231206 | 190000 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 54 | 20231206 | 185900 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 55 | 20231206 | 185800 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 56 | 20231206 | 185700 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 57 | 20231206 | 185600 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 58 | 20231206 | 185500 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 59 | 20231206 | 185400 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 60 | 20231206 | 185300 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 61 | 20231206 | 185200 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 62 | 20231206 | 185100 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 7949 |
| 63 | 20231206 | 185000 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 64 | 20231206 | 184900 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 65 | 20231206 | 184800 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 66 | 20231206 | 184700 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 67 | 20231206 | 184600 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 68 | 20231206 | 184500 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 69 | 20231206 | 184400 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 70 | 20231206 | 184300 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 71 | 20231206 | 184200 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 72 | 20231206 | 184100 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 73 | 20231206 | 184000 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 74 | 20231206 | 183900 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 75 | 20231206 | 183800 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 76 | 20231206 | 183700 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 77 | 20231206 | 183600 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 78 | 20231206 | 183500 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 79 | 20231206 | 183400 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 80 | 20231206 | 183300 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 81 | 20231206 | 183200 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 82 | 20231206 | 183100 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 83 | 20231206 | 183000 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 84 | 20231206 | 182900 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 85 | 20231206 | 182800 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 86 | 20231206 | 182700 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 87 | 20231206 | 182600 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 88 | 20231206 | 182500 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 89 | 20231206 | 182400 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 90 | 20231206 | 182300 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 91 | 20231206 | 182200 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 92 | 20231206 | 182100 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 7949 |
| 93 | 20231206 | 182000 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 94 | 20231206 | 181900 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 95 | 20231206 | 181800 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 96 | 20231206 | 181700 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 97 | 20231206 | 181600 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 98 | 20231206 | 181500 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 99 | 20231206 | 181400 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 100 | 20231206 | 181300 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 101 | 20231206 | 181200 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 102 | 20231206 | 181100 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 103 | 20231206 | 181000 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 104 | 20231206 | 180900 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 105 | 20231206 | 180800 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 106 | 20231206 | 180700 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 107 | 20231206 | 180600 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 108 | 20231206 | 180500 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 109 | 20231206 | 180400 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 110 | 20231206 | 180300 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 111 | 20231206 | 180200 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 112 | 20231206 | 180100 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 113 | 20231206 | 180000 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 114 | 20231206 | 175900 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 115 | 20231206 | 175800 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 116 | 20231206 | 175700 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 117 | 20231206 | 175600 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 118 | 20231206 | 175500 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 119 | 20231206 | 175400 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 120 | 20231206 | 175300 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 121 | 20231206 | 175200 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 122 | 20231206 | 175100 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 7949 |
| 123 | 20231206 | 175000 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 124 | 20231206 | 174900 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 125 | 20231206 | 174800 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 126 | 20231206 | 174700 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 127 | 20231206 | 174600 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 128 | 20231206 | 174500 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 129 | 20231206 | 174400 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 130 | 20231206 | 174300 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 131 | 20231206 | 174200 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 132 | 20231206 | 174100 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 133 | 20231206 | 174000 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 134 | 20231206 | 173900 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 135 | 20231206 | 173800 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 136 | 20231206 | 173700 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 137 | 20231206 | 173600 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 138 | 20231206 | 173500 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 139 | 20231206 | 173400 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 140 | 20231206 | 173300 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 141 | 20231206 | 173200 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 142 | 20231206 | 173100 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 143 | 20231206 | 173000 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 144 | 20231206 | 172900 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 145 | 20231206 | 172800 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 146 | 20231206 | 172700 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 147 | 20231206 | 172600 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 148 | 20231206 | 172500 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 149 | 20231206 | 172400 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 150 | 20231206 | 172300 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 151 | 20231206 | 172200 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 152 | 20231206 | 172100 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 7949 |
| 153 | 20231206 | 172000 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 154 | 20231206 | 171900 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 155 | 20231206 | 171800 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 156 | 20231206 | 171700 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 157 | 20231206 | 171600 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 158 | 20231206 | 171500 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 159 | 20231206 | 171400 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 160 | 20231206 | 171300 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 161 | 20231206 | 171200 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 162 | 20231206 | 171100 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 163 | 20231206 | 171000 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 164 | 20231206 | 170900 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 165 | 20231206 | 170800 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 166 | 20231206 | 170700 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 167 | 20231206 | 170600 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 168 | 20231206 | 170500 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 169 | 20231206 | 170400 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 170 | 20231206 | 170300 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 171 | 20231206 | 170200 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 172 | 20231206 | 170100 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 173 | 20231206 | 170000 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 174 | 20231206 | 165900 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 175 | 20231206 | 165800 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 176 | 20231206 | 165700 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 177 | 20231206 | 165600 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 178 | 20231206 | 165500 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 179 | 20231206 | 165400 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 180 | 20231206 | 165300 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 181 | 20231206 | 165200 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 182 | 20231206 | 165100 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 7949 |
| 183 | 20231206 | 165000 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 184 | 20231206 | 164900 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 185 | 20231206 | 164800 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 186 | 20231206 | 164700 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 187 | 20231206 | 164600 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 188 | 20231206 | 164500 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 189 | 20231206 | 164400 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 190 | 20231206 | 164300 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 191 | 20231206 | 164200 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 192 | 20231206 | 164100 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 193 | 20231206 | 164000 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 194 | 20231206 | 163900 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 195 | 20231206 | 163800 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 196 | 20231206 | 163700 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 197 | 20231206 | 163600 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 198 | 20231206 | 163500 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 199 | 20231206 | 163400 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 200 | 20231206 | 163300 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 201 | 20231206 | 163200 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 202 | 20231206 | 163100 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 203 | 20231206 | 163000 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 204 | 20231206 | 162900 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 205 | 20231206 | 162800 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 206 | 20231206 | 162700 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 207 | 20231206 | 162600 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 208 | 20231206 | 162500 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 209 | 20231206 | 162400 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 210 | 20231206 | 162300 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 211 | 20231206 | 162200 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 212 | 20231206 | 162100 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 7949 |
| 213 | 20231206 | 162000 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 214 | 20231206 | 161900 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 215 | 20231206 | 161800 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 216 | 20231206 | 161700 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 217 | 20231206 | 161600 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 218 | 20231206 | 161500 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 219 | 20231206 | 161400 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 220 | 20231206 | 161300 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 221 | 20231206 | 161200 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 222 | 20231206 | 161100 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 223 | 20231206 | 161000 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 224 | 20231206 | 160900 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 225 | 20231206 | 160800 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 226 | 20231206 | 160700 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 227 | 20231206 | 160600 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 228 | 20231206 | 160500 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 229 | 20231206 | 160400 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 230 | 20231206 | 160300 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 231 | 20231206 | 160200 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 232 | 20231206 | 160100 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 233 | 20231206 | 160000 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 234 | 20231206 | 155900 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 235 | 20231206 | 155800 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 236 | 20231206 | 155700 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 237 | 20231206 | 155600 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 238 | 20231206 | 155500 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 239 | 20231206 | 155400 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 240 | 20231206 | 155300 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 241 | 20231206 | 155200 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 242 | 20231206 | 155100 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 7949 |
| 243 | 20231206 | 155000 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 244 | 20231206 | 154900 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 245 | 20231206 | 154800 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 246 | 20231206 | 154700 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 247 | 20231206 | 154600 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 248 | 20231206 | 154500 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 249 | 20231206 | 154400 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 250 | 20231206 | 154300 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 251 | 20231206 | 154200 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 252 | 20231206 | 154100 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 253 | 20231206 | 154000 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 254 | 20231206 | 153900 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 255 | 20231206 | 153800 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 256 | 20231206 | 153700 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 257 | 20231206 | 153600 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 258 | 20231206 | 153500 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 259 | 20231206 | 153400 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 260 | 20231206 | 153300 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 261 | 20231206 | 153200 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 262 | 20231206 | 153100 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 0 |
| 263 | 20231206 | 153000 | 6915715550 | 5450 | 5450 | 5450 | 5450 | 7949 |
| 264 | 20231206 | 152900 | 6872393500 | 5330 | 5330 | 5330 | 5330 | 0 |
| 265 | 20231206 | 152800 | 6872393500 | 5330 | 5330 | 5330 | 5330 | 0 |
| 266 | 20231206 | 152700 | 6872393500 | 5330 | 5330 | 5330 | 5330 | 0 |
| 267 | 20231206 | 152600 | 6872393500 | 5330 | 5330 | 5330 | 5330 | 0 |
| 268 | 20231206 | 152500 | 6872393500 | 5330 | 5330 | 5330 | 5330 | 0 |
| 269 | 20231206 | 152400 | 6872393500 | 5330 | 5330 | 5330 | 5330 | 0 |
| 270 | 20231206 | 152300 | 6872393500 | 5330 | 5330 | 5330 | 5330 | 0 |
| 271 | 20231206 | 152200 | 6872393500 | 5330 | 5330 | 5330 | 5330 | 0 |
| 272 | 20231206 | 152100 | 6872393500 | 5330 | 5330 | 5330 | 5330 | 0 |
| 273 | 20231206 | 152000 | 6872393500 | 5330 | 5330 | 5330 | 5330 | 0 |
| 274 | 20231206 | 151900 | 6872393500 | 5330 | 5290 | 5340 | 5290 | 3954 |
| 275 | 20231206 | 151800 | 6851403700 | 5300 | 5310 | 5310 | 5300 | 1092 |
| 276 | 20231206 | 151700 | 6845615130 | 5300 | 5300 | 5320 | 5270 | 2172 |
| 277 | 20231206 | 151600 | 6834095570 | 5300 | 5260 | 5300 | 5250 | 2093 |
| 278 | 20231206 | 151500 | 6823053790 | 5230 | 5260 | 5270 | 5220 | 2392 |
| 279 | 20231206 | 151400 | 6810520810 | 5250 | 5250 | 5250 | 5240 | 1422 |
| 280 | 20231206 | 151300 | 6803056140 | 5250 | 5250 | 5250 | 5240 | 30 |
| 281 | 20231206 | 151200 | 6802898660 | 5240 | 5230 | 5240 | 5220 | 792 |
| 282 | 20231206 | 151100 | 6798750220 | 5220 | 5240 | 5270 | 5220 | 2104 |
| 283 | 20231206 | 151000 | 6787699230 | 5220 | 5240 | 5260 | 5220 | 1857 |
| 284 | 20231206 | 150900 | 6777958430 | 5240 | 5250 | 5250 | 5220 | 3467 |
| 285 | 20231206 | 150800 | 6759795170 | 5230 | 5230 | 5270 | 5220 | 1930 |
| 286 | 20231206 | 150700 | 6749655930 | 5220 | 5190 | 5230 | 5190 | 1685 |
| 287 | 20231206 | 150600 | 6740908480 | 5190 | 5170 | 5190 | 5150 | 2322 |
| 288 | 20231206 | 150500 | 6728878650 | 5130 | 5180 | 5180 | 5120 | 4786 |
| 289 | 20231206 | 150400 | 6704335850 | 5190 | 5250 | 5250 | 5150 | 4213 |
| 290 | 20231206 | 150300 | 6682522430 | 5250 | 5220 | 5250 | 5200 | 2387 |
| 291 | 20231206 | 150200 | 6670050220 | 5250 | 5260 | 5270 | 5190 | 1655 |
| 292 | 20231206 | 150100 | 6661383480 | 5260 | 5180 | 5280 | 5180 | 5437 |
| 293 | 20231206 | 150000 | 6633091240 | 5170 | 5150 | 5190 | 5140 | 2927 |
| 294 | 20231206 | 145900 | 6618015070 | 5140 | 5120 | 5180 | 5120 | 3326 |
| 295 | 20231206 | 145800 | 6600925520 | 5120 | 5150 | 5160 | 5100 | 5925 |
| 296 | 20231206 | 145700 | 6570622530 | 5120 | 5250 | 5250 | 5120 | 11958 |
| 297 | 20231206 | 145600 | 6508318990 | 5250 | 5340 | 5350 | 5250 | 6141 |
| 298 | 20231206 | 145500 | 6475789300 | 5340 | 5410 | 5410 | 5340 | 3965 |
| 299 | 20231206 | 145400 | 6454492180 | 5400 | 5440 | 5440 | 5400 | 722 |
| 300 | 20231206 | 145300 | 6450578150 | 5440 | 5470 | 5470 | 5430 | 810 |
| 301 | 20231206 | 145200 | 6446171860 | 5440 | 5470 | 5490 | 5440 | 1478 |
| 302 | 20231206 | 145100 | 6438090250 | 5490 | 5470 | 5490 | 5470 | 1657 |
| 303 | 20231206 | 145000 | 6429024540 | 5470 | 5460 | 5470 | 5380 | 3820 |
| 304 | 20231206 | 144900 | 6408282190 | 5440 | 5430 | 5470 | 5420 | 2123 |
| 305 | 20231206 | 144800 | 6396736460 | 5400 | 5390 | 5450 | 5380 | 3857 |
| 306 | 20231206 | 144700 | 6375914420 | 5390 | 5450 | 5450 | 5390 | 5394 |
| 307 | 20231206 | 144600 | 6346777640 | 5440 | 5480 | 5480 | 5400 | 7590 |
| 308 | 20231206 | 144500 | 6305512630 | 5490 | 5480 | 5520 | 5460 | 984 |
| 309 | 20231206 | 144400 | 6300119830 | 5490 | 5530 | 5530 | 5430 | 3904 |
| 310 | 20231206 | 144300 | 6278806170 | 5530 | 5620 | 5620 | 5450 | 12619 |
| 311 | 20231206 | 144200 | 6209094030 | 5630 | 5590 | 5640 | 5590 | 135 |
| 312 | 20231206 | 144100 | 6208337150 | 5590 | 5580 | 5630 | 5580 | 5678 |
| 313 | 20231206 | 144000 | 6176504140 | 5590 | 5610 | 5610 | 5580 | 7320 |
| 314 | 20231206 | 143900 | 6135605170 | 5610 | 5650 | 5680 | 5610 | 2271 |
| 315 | 20231206 | 143800 | 6122810680 | 5650 | 5650 | 5680 | 5650 | 138 |
| 316 | 20231206 | 143700 | 6122030790 | 5680 | 5680 | 5680 | 5640 | 1102 |
| 317 | 20231206 | 143600 | 6115796440 | 5670 | 5720 | 5720 | 5670 | 2383 |
| 318 | 20231206 | 143500 | 6102213660 | 5730 | 5800 | 5810 | 5700 | 3010 |
| 319 | 20231206 | 143400 | 6084954290 | 5810 | 5780 | 5820 | 5780 | 2023 |
| 320 | 20231206 | 143300 | 6073208630 | 5790 | 5770 | 5790 | 5700 | 2599 |
| 321 | 20231206 | 143200 | 6058309160 | 5780 | 5770 | 5780 | 5760 | 3147 |
| 322 | 20231206 | 143100 | 6040126860 | 5760 | 5780 | 5780 | 5760 | 1687 |
| 323 | 20231206 | 143000 | 6030398180 | 5770 | 5750 | 5770 | 5730 | 3291 |
| 324 | 20231206 | 142900 | 6011433870 | 5750 | 5690 | 5750 | 5690 | 998 |
| 325 | 20231206 | 142800 | 6005736330 | 5700 | 5690 | 5700 | 5690 | 78 |
| 326 | 20231206 | 142700 | 6005292260 | 5700 | 5650 | 5700 | 5650 | 885 |
| 327 | 20231206 | 142600 | 6000283490 | 5640 | 5650 | 5680 | 5640 | 2330 |
| 328 | 20231206 | 142500 | 5987115840 | 5670 | 5620 | 5700 | 5580 | 1199 |
| 329 | 20231206 | 142400 | 5980385550 | 5620 | 5720 | 5720 | 5620 | 8055 |
| 330 | 20231206 | 142300 | 5934734060 | 5730 | 5730 | 5760 | 5720 | 1126 |
| 331 | 20231206 | 142200 | 5928285630 | 5740 | 5750 | 5760 | 5730 | 5284 |
| 332 | 20231206 | 142100 | 5897997830 | 5750 | 5740 | 5780 | 5740 | 287 |
| 333 | 20231206 | 142000 | 5896348660 | 5740 | 5780 | 5780 | 5740 | 5137 |
| 334 | 20231206 | 141900 | 5866753650 | 5780 | 5760 | 5780 | 5750 | 562 |
| 335 | 20231206 | 141800 | 5863518620 | 5760 | 5840 | 5870 | 5750 | 12056 |
| 336 | 20231206 | 141700 | 5793418900 | 5840 | 5790 | 5840 | 5790 | 16955 |
| 337 | 20231206 | 141600 | 5695029590 | 5790 | 5780 | 5790 | 5770 | 4712 |
| 338 | 20231206 | 141500 | 5667784420 | 5790 | 5750 | 5790 | 5740 | 3356 |
| 339 | 20231206 | 141400 | 5648411320 | 5750 | 5770 | 5790 | 5740 | 3927 |
| 340 | 20231206 | 141300 | 5625731180 | 5770 | 5760 | 5770 | 5710 | 1171 |
| 341 | 20231206 | 141200 | 5618993180 | 5780 | 5800 | 5800 | 5710 | 3849 |
| 342 | 20231206 | 141100 | 5596724940 | 5790 | 5730 | 5800 | 5710 | 10476 |
| 343 | 20231206 | 141000 | 5536271260 | 5730 | 5700 | 5730 | 5700 | 5405 |
| 344 | 20231206 | 140900 | 5505378690 | 5700 | 5690 | 5700 | 5690 | 1931 |
| 345 | 20231206 | 140800 | 5494384840 | 5690 | 5670 | 5690 | 5660 | 1992 |
| 346 | 20231206 | 140700 | 5483088090 | 5660 | 5620 | 5670 | 5620 | 2027 |
| 347 | 20231206 | 140600 | 5471638020 | 5610 | 5620 | 5620 | 5610 | 48 |
| 348 | 20231206 | 140500 | 5471368720 | 5620 | 5600 | 5650 | 5600 | 123 |
| 349 | 20231206 | 140400 | 5470679380 | 5620 | 5590 | 5630 | 5590 | 254 |
| 350 | 20231206 | 140300 | 5469256540 | 5580 | 5600 | 5660 | 5580 | 488 |
| 351 | 20231206 | 140200 | 5466516680 | 5610 | 5630 | 5630 | 5610 | 3 |
| 352 | 20231206 | 140100 | 5466499810 | 5640 | 5610 | 5640 | 5610 | 109 |
| 353 | 20231206 | 140000 | 5465885080 | 5640 | 5650 | 5650 | 5590 | 111 |
| 354 | 20231206 | 135900 | 5465260760 | 5650 | 5600 | 5650 | 5600 | 293 |
| 355 | 20231206 | 135800 | 5463617560 | 5600 | 5600 | 5600 | 5570 | 230 |
| 356 | 20231206 | 135700 | 5462336170 | 5600 | 5570 | 5600 | 5570 | 148 |
| 357 | 20231206 | 135600 | 5461511180 | 5570 | 5620 | 5660 | 5550 | 3312 |
| 358 | 20231206 | 135500 | 5443000430 | 5620 | 5630 | 5640 | 5620 | 1191 |
| 359 | 20231206 | 135400 | 5436300710 | 5630 | 5630 | 5630 | 5630 | 56 |
| 360 | 20231206 | 135300 | 5435985430 | 5620 | 5640 | 5660 | 5620 | 540 |
| 361 | 20231206 | 135200 | 5432945270 | 5660 | 5660 | 5660 | 5630 | 59 |
| 362 | 20231206 | 135100 | 5432611360 | 5620 | 5670 | 5670 | 5610 | 451 |
| 363 | 20231206 | 135000 | 5430077160 | 5630 | 5630 | 5640 | 5630 | 65 |
| 364 | 20231206 | 134900 | 5429711100 | 5680 | 5670 | 5680 | 5620 | 883 |
| 365 | 20231206 | 134800 | 5424728650 | 5640 | 5660 | 5680 | 5640 | 133 |
| 366 | 20231206 | 134700 | 5423977140 | 5680 | 5660 | 5680 | 5660 | 269 |
| 367 | 20231206 | 134600 | 5422451070 | 5660 | 5660 | 5660 | 5650 | 78 |
| 368 | 20231206 | 134500 | 5422010280 | 5660 | 5670 | 5670 | 5660 | 479 |
| 369 | 20231206 | 134400 | 5419299120 | 5670 | 5660 | 5670 | 5650 | 1227 |
| 370 | 20231206 | 134300 | 5412351930 | 5660 | 5600 | 5660 | 5600 | 364 |
| 371 | 20231206 | 134200 | 5410300470 | 5640 | 5630 | 5640 | 5600 | 876 |
| 372 | 20231206 | 134100 | 5405373370 | 5600 | 5630 | 5640 | 5590 | 123 |
| 373 | 20231206 | 134000 | 5404681730 | 5640 | 5620 | 5640 | 5620 | 243 |
| 374 | 20231206 | 133900 | 5403315430 | 5620 | 5610 | 5620 | 5590 | 1168 |
| 375 | 20231206 | 133800 | 5396770230 | 5620 | 5620 | 5620 | 5610 | 138 |
| 376 | 20231206 | 133700 | 5395994690 | 5620 | 5580 | 5620 | 5580 | 4463 |
| 377 | 20231206 | 133600 | 5370989590 | 5580 | 5580 | 5580 | 5570 | 179 |
| 378 | 20231206 | 133500 | 5369992520 | 5580 | 5580 | 5580 | 5580 | 53 |
| 379 | 20231206 | 133400 | 5369696780 | 5570 | 5580 | 5580 | 5570 | 91 |
| 380 | 20231206 | 133300 | 5369189320 | 5580 | 5580 | 5590 | 5570 | 514 |
| 381 | 20231206 | 133200 | 5366320020 | 5580 | 5570 | 5580 | 5570 | 167 |
| 382 | 20231206 | 133100 | 5365389760 | 5570 | 5580 | 5590 | 5570 | 565 |
| 383 | 20231206 | 133000 | 5362238320 | 5580 | 5560 | 5580 | 5560 | 915 |
| 384 | 20231206 | 132900 | 5357147730 | 5550 | 5570 | 5570 | 5550 | 1204 |
| 385 | 20231206 | 132800 | 5350454190 | 5580 | 5590 | 5590 | 5580 | 401 |
| 386 | 20231206 | 132700 | 5348214910 | 5590 | 5590 | 5600 | 5590 | 1135 |
| 387 | 20231206 | 132600 | 5341863320 | 5600 | 5610 | 5610 | 5590 | 1330 |
| 388 | 20231206 | 132500 | 5334415400 | 5620 | 5610 | 5620 | 5610 | 324 |
| 389 | 20231206 | 132400 | 5332597660 | 5610 | 5610 | 5610 | 5610 | 618 |
| 390 | 20231206 | 132300 | 5329130680 | 5610 | 5570 | 5610 | 5570 | 411 |
| 391 | 20231206 | 132200 | 5326828130 | 5570 | 5580 | 5580 | 5560 | 2463 |
| 392 | 20231206 | 132100 | 5313126630 | 5600 | 5600 | 5600 | 5600 | 6 |
| 393 | 20231206 | 132000 | 5313093030 | 5600 | 5590 | 5600 | 5570 | 2452 |
| 394 | 20231206 | 131900 | 5299434170 | 5590 | 5590 | 5600 | 5570 | 1492 |
| 395 | 20231206 | 131800 | 5291095950 | 5590 | 5580 | 5600 | 5560 | 531 |
| 396 | 20231206 | 131700 | 5288132660 | 5560 | 5560 | 5580 | 5560 | 516 |
| 397 | 20231206 | 131600 | 5285262440 | 5560 | 5580 | 5580 | 5520 | 1213 |
| 398 | 20231206 | 131500 | 5278553770 | 5560 | 5590 | 5600 | 5550 | 1215 |
| 399 | 20231206 | 131400 | 5271796450 | 5590 | 5610 | 5620 | 5590 | 1440 |
| 400 | 20231206 | 131300 | 5263730400 | 5610 | 5620 | 5660 | 5610 | 701 |
| 401 | 20231206 | 131200 | 5259787660 | 5610 | 5620 | 5640 | 5610 | 1360 |
| 402 | 20231206 | 131100 | 5252143310 | 5620 | 5680 | 5680 | 5620 | 1382 |
| 403 | 20231206 | 131000 | 5244353820 | 5700 | 5690 | 5700 | 5640 | 2691 |
| 404 | 20231206 | 130900 | 5229066290 | 5710 | 5640 | 5720 | 5640 | 9351 |
| 405 | 20231206 | 130800 | 5175827070 | 5650 | 5680 | 5680 | 5650 | 524 |
| 406 | 20231206 | 130700 | 5172858500 | 5680 | 5650 | 5690 | 5650 | 1676 |
| 407 | 20231206 | 130600 | 5163354200 | 5650 | 5690 | 5700 | 5650 | 4060 |
| 408 | 20231206 | 130500 | 5140311540 | 5690 | 5640 | 5690 | 5630 | 4349 |
| 409 | 20231206 | 130400 | 5115697000 | 5640 | 5590 | 5640 | 5590 | 1017 |
| 410 | 20231206 | 130300 | 5109985680 | 5590 | 5610 | 5610 | 5570 | 1926 |
| 411 | 20231206 | 130200 | 5099198300 | 5610 | 5600 | 5620 | 5570 | 806 |
| 412 | 20231206 | 130100 | 5094688920 | 5600 | 5590 | 5600 | 5590 | 309 |
| 413 | 20231206 | 130000 | 5092960130 | 5590 | 5560 | 5590 | 5550 | 186 |
| 414 | 20231206 | 125900 | 5091926500 | 5560 | 5570 | 5570 | 5550 | 915 |
| 415 | 20231206 | 125800 | 5086839840 | 5570 | 5580 | 5580 | 5570 | 1175 |
| 416 | 20231206 | 125700 | 5080285900 | 5580 | 5550 | 5580 | 5540 | 647 |
| 417 | 20231206 | 125600 | 5076693700 | 5550 | 5560 | 5560 | 5550 | 967 |
| 418 | 20231206 | 125500 | 5071322760 | 5560 | 5570 | 5580 | 5560 | 402 |
| 419 | 20231206 | 125400 | 5069083490 | 5580 | 5580 | 5580 | 5580 | 251 |
| 420 | 20231206 | 125300 | 5067682910 | 5540 | 5540 | 5540 | 5540 | 99 |
| 421 | 20231206 | 125200 | 5067134450 | 5530 | 5590 | 5590 | 5530 | 325 |
| 422 | 20231206 | 125100 | 5065328190 | 5590 | 5600 | 5600 | 5590 | 511 |
| 423 | 20231206 | 125000 | 5062467050 | 5620 | 5600 | 5640 | 5500 | 2686 |
| 424 | 20231206 | 124900 | 5047580900 | 5580 | 5640 | 5650 | 5580 | 1587 |
| 425 | 20231206 | 124800 | 5038671600 | 5640 | 5620 | 5650 | 5610 | 1883 |
| 426 | 20231206 | 124700 | 5028063810 | 5600 | 5530 | 5610 | 5530 | 460 |
| 427 | 20231206 | 124600 | 5025493800 | 5500 | 5580 | 5580 | 5490 | 5298 |
| 428 | 20231206 | 124500 | 4996225110 | 5560 | 5600 | 5610 | 5560 | 597 |
| 429 | 20231206 | 124400 | 4992886340 | 5590 | 5580 | 5590 | 5560 | 751 |
| 430 | 20231206 | 124300 | 4988697890 | 5580 | 5530 | 5580 | 5520 | 1543 |
| 431 | 20231206 | 124200 | 4980106020 | 5490 | 5530 | 5550 | 5490 | 4912 |
| 432 | 20231206 | 124100 | 4953015300 | 5520 | 5580 | 5590 | 5520 | 2929 |
| 433 | 20231206 | 124000 | 4936789810 | 5580 | 5620 | 5620 | 5520 | 3279 |
| 434 | 20231206 | 123900 | 4918477160 | 5620 | 5650 | 5660 | 5610 | 1741 |
| 435 | 20231206 | 123800 | 4908674040 | 5650 | 5700 | 5700 | 5650 | 1273 |
| 436 | 20231206 | 123700 | 4901467730 | 5700 | 5690 | 5700 | 5650 | 1068 |
| 437 | 20231206 | 123600 | 4895406220 | 5690 | 5670 | 5720 | 5650 | 2213 |
| 438 | 20231206 | 123500 | 4882838630 | 5650 | 5710 | 5710 | 5650 | 1127 |
| 439 | 20231206 | 123400 | 4876456990 | 5700 | 5720 | 5720 | 5700 | 1352 |
| 440 | 20231206 | 123300 | 4868737800 | 5720 | 5760 | 5760 | 5710 | 1763 |
| 441 | 20231206 | 123200 | 4858634060 | 5750 | 5750 | 5770 | 5730 | 999 |
| 442 | 20231206 | 123100 | 4852886140 | 5750 | 5790 | 5800 | 5750 | 5011 |
| 443 | 20231206 | 123000 | 4823980470 | 5780 | 5790 | 5800 | 5780 | 4658 |
| 444 | 20231206 | 122900 | 4796977750 | 5790 | 5780 | 5800 | 5770 | 8658 |
| 445 | 20231206 | 122800 | 4746847530 | 5780 | 5770 | 5780 | 5750 | 8014 |
| 446 | 20231206 | 122700 | 4700597800 | 5770 | 5730 | 5770 | 5720 | 7711 |
| 447 | 20231206 | 122600 | 4656340650 | 5720 | 5720 | 5740 | 5700 | 4126 |
| 448 | 20231206 | 122500 | 4632727760 | 5720 | 5730 | 5730 | 5700 | 13432 |
| 449 | 20231206 | 122400 | 4556071760 | 5730 | 5670 | 5730 | 5650 | 10413 |
| 450 | 20231206 | 122300 | 4496741640 | 5670 | 5640 | 5670 | 5620 | 7426 |
| 451 | 20231206 | 122200 | 4454762820 | 5650 | 5600 | 5660 | 5600 | 17509 |
| 452 | 20231206 | 122100 | 4356110790 | 5600 | 5590 | 5600 | 5580 | 985 |
| 453 | 20231206 | 122000 | 4350599090 | 5590 | 5570 | 5590 | 5570 | 590 |
| 454 | 20231206 | 121900 | 4347308420 | 5570 | 5560 | 5570 | 5560 | 335 |
| 455 | 20231206 | 121800 | 4345445270 | 5540 | 5540 | 5550 | 5540 | 2615 |
| 456 | 20231206 | 121700 | 4330953120 | 5540 | 5540 | 5540 | 5540 | 200 |
| 457 | 20231206 | 121600 | 4329845120 | 5510 | 5510 | 5510 | 5500 | 345 |
| 458 | 20231206 | 121500 | 4327946280 | 5500 | 5550 | 5550 | 5500 | 221 |
| 459 | 20231206 | 121400 | 4326730410 | 5530 | 5540 | 5550 | 5530 | 1015 |
| 460 | 20231206 | 121300 | 4321097390 | 5550 | 5550 | 5550 | 5550 | 0 |
| 461 | 20231206 | 121200 | 4321097390 | 5550 | 5550 | 5550 | 5550 | 613 |
| 462 | 20231206 | 121100 | 4317695240 | 5560 | 5520 | 5560 | 5520 | 1175 |
| 463 | 20231206 | 121000 | 4311178410 | 5530 | 5530 | 5530 | 5530 | 1 |
| 464 | 20231206 | 120900 | 4311172880 | 5540 | 5530 | 5540 | 5500 | 859 |
| 465 | 20231206 | 120800 | 4306442900 | 5540 | 5550 | 5560 | 5530 | 385 |
| 466 | 20231206 | 120700 | 4304309960 | 5540 | 5530 | 5540 | 5500 | 110 |
| 467 | 20231206 | 120600 | 4303700960 | 5540 | 5550 | 5550 | 5540 | 597 |
| 468 | 20231206 | 120500 | 4300387640 | 5550 | 5500 | 5550 | 5500 | 188 |
| 469 | 20231206 | 120400 | 4299349990 | 5500 | 5480 | 5500 | 5460 | 1471 |
| 470 | 20231206 | 120300 | 4291302810 | 5500 | 5490 | 5500 | 5460 | 1881 |
| 471 | 20231206 | 120200 | 4281011470 | 5500 | 5490 | 5500 | 5480 | 963 |
| 472 | 20231206 | 120100 | 4275720440 | 5500 | 5520 | 5520 | 5490 | 2650 |
| 473 | 20231206 | 120000 | 4261145150 | 5520 | 5570 | 5570 | 5520 | 124 |
| 474 | 20231206 | 115900 | 4260458920 | 5570 | 5550 | 5570 | 5550 | 368 |
| 475 | 20231206 | 115800 | 4258414720 | 5500 | 5500 | 5550 | 5500 | 195 |
| 476 | 20231206 | 115700 | 4257341080 | 5480 | 5490 | 5490 | 5460 | 2929 |
| 477 | 20231206 | 115600 | 4241331020 | 5480 | 5520 | 5520 | 5480 | 2366 |
| 478 | 20231206 | 115500 | 4228288060 | 5520 | 5530 | 5530 | 5520 | 432 |
| 479 | 20231206 | 115400 | 4225903310 | 5520 | 5520 | 5520 | 5520 | 656 |
| 480 | 20231206 | 115300 | 4222282190 | 5520 | 5540 | 5540 | 5520 | 261 |
| 481 | 20231206 | 115200 | 4220841180 | 5520 | 5560 | 5570 | 5510 | 1562 |
| 482 | 20231206 | 115100 | 4212207830 | 5570 | 5560 | 5570 | 5560 | 308 |
| 483 | 20231206 | 115000 | 4210495000 | 5570 | 5580 | 5610 | 5560 | 1000 |
| 484 | 20231206 | 114900 | 4204904300 | 5560 | 5610 | 5610 | 5560 | 707 |
| 485 | 20231206 | 114800 | 4200966380 | 5610 | 5610 | 5620 | 5580 | 1224 |
| 486 | 20231206 | 114700 | 4194099530 | 5610 | 5590 | 5620 | 5570 | 2361 |
| 487 | 20231206 | 114600 | 4180862660 | 5600 | 5600 | 5610 | 5560 | 3176 |
| 488 | 20231206 | 114500 | 4163114930 | 5600 | 5600 | 5610 | 5580 | 1823 |
| 489 | 20231206 | 114400 | 4152910110 | 5600 | 5560 | 5600 | 5560 | 1644 |
| 490 | 20231206 | 114300 | 4143721810 | 5530 | 5530 | 5550 | 5530 | 3291 |
| 491 | 20231206 | 114200 | 4125521040 | 5520 | 5510 | 5520 | 5510 | 598 |
| 492 | 20231206 | 114100 | 4122226020 | 5510 | 5480 | 5510 | 5480 | 146 |
| 493 | 20231206 | 114000 | 4121421590 | 5470 | 5570 | 5570 | 5460 | 2882 |
| 494 | 20231206 | 113900 | 4105599790 | 5570 | 5570 | 5570 | 5570 | 832 |
| 495 | 20231206 | 113800 | 4100965550 | 5580 | 5570 | 5590 | 5570 | 701 |
| 496 | 20231206 | 113700 | 4097053670 | 5570 | 5520 | 5570 | 5500 | 1329 |
| 497 | 20231206 | 113600 | 4089704020 | 5520 | 5550 | 5550 | 5520 | 68 |
| 498 | 20231206 | 113500 | 4089328190 | 5550 | 5510 | 5560 | 5510 | 193 |
| 499 | 20231206 | 113400 | 4088263810 | 5510 | 5530 | 5560 | 5510 | 1632 |
| 500 | 20231206 | 113300 | 4079249900 | 5530 | 5550 | 5550 | 5530 | 1276 |
| 501 | 20231206 | 113200 | 4072177330 | 5540 | 5550 | 5570 | 5540 | 857 |
| 502 | 20231206 | 113100 | 4067419100 | 5600 | 5460 | 5600 | 5450 | 1702 |
| 503 | 20231206 | 113000 | 4058050820 | 5460 | 5520 | 5570 | 5450 | 2653 |
| 504 | 20231206 | 112900 | 4043422760 | 5510 | 5620 | 5650 | 5410 | 11141 |
| 505 | 20231206 | 112800 | 3981193260 | 5600 | 5460 | 5620 | 5460 | 5253 |
| 506 | 20231206 | 112700 | 3952035170 | 5430 | 5460 | 5460 | 5410 | 1445 |
| 507 | 20231206 | 112600 | 3944197800 | 5460 | 5470 | 5470 | 5460 | 179 |
| 508 | 20231206 | 112500 | 3943220100 | 5480 | 5520 | 5520 | 5480 | 471 |
| 509 | 20231206 | 112400 | 3940626390 | 5520 | 5540 | 5550 | 5520 | 586 |
| 510 | 20231206 | 112300 | 3937390360 | 5540 | 5540 | 5540 | 5520 | 659 |
| 511 | 20231206 | 112200 | 3933750100 | 5550 | 5530 | 5550 | 5530 | 1760 |
| 512 | 20231206 | 112100 | 3924013120 | 5530 | 5570 | 5570 | 5530 | 619 |
| 513 | 20231206 | 112000 | 3920587270 | 5570 | 5510 | 5570 | 5510 | 2280 |
| 514 | 20231206 | 111900 | 3907971260 | 5510 | 5500 | 5520 | 5500 | 5554 |
| 515 | 20231206 | 111800 | 3877368540 | 5500 | 5450 | 5510 | 5410 | 542 |
| 516 | 20231206 | 111700 | 3874404830 | 5490 | 5480 | 5510 | 5450 | 1035 |
| 517 | 20231206 | 111600 | 3868735360 | 5510 | 5500 | 5510 | 5450 | 575 |
| 518 | 20231206 | 111500 | 3865583270 | 5470 | 5500 | 5520 | 5450 | 792 |
| 519 | 20231206 | 111400 | 3861246830 | 5500 | 5430 | 5500 | 5420 | 1680 |
| 520 | 20231206 | 111300 | 3852097110 | 5440 | 5380 | 5440 | 5360 | 2802 |
| 521 | 20231206 | 111200 | 3837005230 | 5380 | 5410 | 5430 | 5350 | 6615 |
| 522 | 20231206 | 111100 | 3801340310 | 5410 | 5470 | 5470 | 5410 | 5874 |
| 523 | 20231206 | 111000 | 3769386650 | 5470 | 5500 | 5500 | 5470 | 3811 |
| 524 | 20231206 | 110900 | 3748491600 | 5500 | 5480 | 5500 | 5460 | 1927 |
| 525 | 20231206 | 110800 | 3737940380 | 5490 | 5540 | 5540 | 5490 | 2561 |
| 526 | 20231206 | 110700 | 3723839510 | 5550 | 5500 | 5550 | 5500 | 1044 |
| 527 | 20231206 | 110600 | 3718080460 | 5500 | 5560 | 5560 | 5500 | 4458 |
| 528 | 20231206 | 110500 | 3693529470 | 5550 | 5590 | 5590 | 5550 | 804 |
| 529 | 20231206 | 110400 | 3689059040 | 5590 | 5600 | 5610 | 5570 | 1537 |
| 530 | 20231206 | 110300 | 3680452270 | 5570 | 5580 | 5600 | 5550 | 1248 |
| 531 | 20231206 | 110200 | 3673495080 | 5570 | 5510 | 5580 | 5500 | 1603 |
| 532 | 20231206 | 110100 | 3664651590 | 5510 | 5550 | 5580 | 5500 | 8975 |
| 533 | 20231206 | 110000 | 3614983680 | 5550 | 5610 | 5610 | 5540 | 4730 |
| 534 | 20231206 | 105900 | 3588608980 | 5610 | 5600 | 5640 | 5600 | 1463 |
| 535 | 20231206 | 105800 | 3580397910 | 5600 | 5610 | 5650 | 5600 | 2594 |
| 536 | 20231206 | 105700 | 3565822750 | 5610 | 5710 | 5710 | 5610 | 4451 |
| 537 | 20231206 | 105600 | 3540527330 | 5710 | 5720 | 5720 | 5700 | 2101 |
| 538 | 20231206 | 105500 | 3528536830 | 5720 | 5680 | 5720 | 5640 | 10111 |
| 539 | 20231206 | 105400 | 3470955740 | 5690 | 5560 | 5700 | 5560 | 6187 |
| 540 | 20231206 | 105300 | 3436164330 | 5560 | 5570 | 5590 | 5560 | 2896 |
| 541 | 20231206 | 105200 | 3420044750 | 5570 | 5590 | 5620 | 5570 | 1995 |
| 542 | 20231206 | 105100 | 3408923250 | 5590 | 5590 | 5620 | 5590 | 2036 |
| 543 | 20231206 | 105000 | 3397529110 | 5590 | 5640 | 5640 | 5590 | 2752 |
| 544 | 20231206 | 104900 | 3382097780 | 5640 | 5680 | 5700 | 5610 | 5631 |
| 545 | 20231206 | 104800 | 3350121650 | 5680 | 5650 | 5690 | 5610 | 427 |
| 546 | 20231206 | 104700 | 3347707510 | 5680 | 5700 | 5700 | 5590 | 6533 |
| 547 | 20231206 | 104600 | 3310565190 | 5700 | 5640 | 5700 | 5620 | 8522 |
| 548 | 20231206 | 104500 | 3262051780 | 5610 | 5610 | 5700 | 5590 | 4817 |
| 549 | 20231206 | 104400 | 3234820240 | 5600 | 5580 | 5600 | 5560 | 4915 |
| 550 | 20231206 | 104300 | 3207406800 | 5560 | 5620 | 5640 | 5560 | 3282 |
| 551 | 20231206 | 104200 | 3189018180 | 5620 | 5700 | 5710 | 5560 | 12046 |
| 552 | 20231206 | 104100 | 3121368620 | 5710 | 5540 | 5740 | 5530 | 15328 |
| 553 | 20231206 | 104000 | 3034971590 | 5550 | 5660 | 5670 | 5400 | 16016 |
| 554 | 20231206 | 103900 | 2946853730 | 5620 | 5700 | 5700 | 5620 | 8754 |
| 555 | 20231206 | 103800 | 2897078490 | 5690 | 5770 | 5770 | 5690 | 5944 |
| 556 | 20231206 | 103700 | 2863038650 | 5760 | 5740 | 5770 | 5690 | 3703 |
| 557 | 20231206 | 103600 | 2841899250 | 5700 | 5780 | 5800 | 5700 | 17805 |
| 558 | 20231206 | 103500 | 2738911030 | 5790 | 5630 | 5820 | 5630 | 17418 |
| 559 | 20231206 | 103400 | 2638944030 | 5640 | 5600 | 5640 | 5590 | 4356 |
| 560 | 20231206 | 103300 | 2614537940 | 5590 | 5630 | 5650 | 5590 | 6287 |
| 561 | 20231206 | 103200 | 2579312960 | 5650 | 5680 | 5690 | 5640 | 5103 |
| 562 | 20231206 | 103100 | 2550411720 | 5680 | 5700 | 5740 | 5650 | 11514 |
| 563 | 20231206 | 103000 | 2484911950 | 5700 | 5510 | 5790 | 5490 | 18886 |
| 564 | 20231206 | 102900 | 2378939370 | 5510 | 5770 | 5770 | 5350 | 40472 |
| 565 | 20231206 | 102800 | 2153895880 | 5770 | 5850 | 5900 | 5720 | 31956 |
| 566 | 20231206 | 102700 | 1967683530 | 5860 | 5700 | 5930 | 5680 | 59793 |
| 567 | 20231206 | 102600 | 1620895230 | 5700 | 5590 | 5720 | 5590 | 34361 |
| 568 | 20231206 | 102500 | 1426813090 | 5640 | 5500 | 5770 | 5450 | 72619 |
| 569 | 20231206 | 102400 | 1021111130 | 5460 | 5500 | 5500 | 5460 | 21641 |
| 570 | 20231206 | 102300 | 902101870 | 5390 | 5390 | 5390 | 5390 | 0 |
| 571 | 20231206 | 102200 | 902101870 | 5390 | 5270 | 5390 | 5250 | 29827 |
| 572 | 20231206 | 102100 | 742589230 | 5260 | 5180 | 5290 | 5170 | 12421 |
| 573 | 20231206 | 102000 | 677854970 | 5180 | 5100 | 5180 | 5100 | 13492 |
| 574 | 20231206 | 101900 | 608587650 | 5100 | 5090 | 5100 | 5080 | 8107 |
| 575 | 20231206 | 101800 | 567286600 | 5080 | 5050 | 5080 | 5050 | 1257 |
| 576 | 20231206 | 101700 | 560902150 | 5050 | 5050 | 5080 | 5050 | 3806 |
| 577 | 20231206 | 101600 | 541602400 | 5060 | 5010 | 5060 | 5000 | 1112 |
| 578 | 20231206 | 101500 | 536012900 | 5010 | 5030 | 5030 | 5010 | 47 |
| 579 | 20231206 | 101400 | 535776870 | 5030 | 5030 | 5030 | 5030 | 473 |
| 580 | 20231206 | 101300 | 533397680 | 5040 | 5030 | 5040 | 5030 | 618 |
| 581 | 20231206 | 101200 | 530287970 | 5030 | 5050 | 5050 | 5030 | 144 |
| 582 | 20231206 | 101100 | 529563020 | 5050 | 5030 | 5050 | 5030 | 328 |
| 583 | 20231206 | 101000 | 527910620 | 5050 | 5040 | 5060 | 5040 | 2098 |
| 584 | 20231206 | 100900 | 517318890 | 5040 | 5010 | 5040 | 5010 | 1704 |
| 585 | 20231206 | 100800 | 508762110 | 5030 | 4990 | 5030 | 4990 | 1890 |
| 586 | 20231206 | 100700 | 499298245 | 4990 | 4975 | 4990 | 4960 | 518 |
| 587 | 20231206 | 100600 | 496719865 | 4975 | 4955 | 4975 | 4940 | 226 |
| 588 | 20231206 | 100500 | 495596310 | 4955 | 4930 | 4955 | 4930 | 239 |
| 589 | 20231206 | 100400 | 494414390 | 4920 | 4915 | 4920 | 4915 | 442 |
| 590 | 20231206 | 100300 | 492240955 | 4915 | 4895 | 4915 | 4895 | 644 |
| 591 | 20231206 | 100200 | 489082495 | 4890 | 4885 | 4890 | 4880 | 1318 |
| 592 | 20231206 | 100100 | 482644450 | 4885 | 4885 | 4890 | 4885 | 781 |
| 593 | 20231206 | 100000 | 478827705 | 4885 | 4850 | 4885 | 4850 | 424 |
| 594 | 20231206 | 095900 | 476760770 | 4860 | 4890 | 4890 | 4840 | 1044 |
| 595 | 20231206 | 095800 | 471696270 | 4895 | 4935 | 4935 | 4895 | 1361 |
| 596 | 20231206 | 095700 | 465010385 | 4940 | 4945 | 4945 | 4935 | 2981 |
| 597 | 20231206 | 095600 | 450271170 | 4945 | 4935 | 4945 | 4935 | 214 |
| 598 | 20231206 | 095500 | 449214915 | 4930 | 4920 | 4930 | 4920 | 162 |
| 599 | 20231206 | 095400 | 448417140 | 4920 | 4910 | 4920 | 4910 | 639 |
| 600 | 20231206 | 095300 | 445273675 | 4915 | 4915 | 4915 | 4915 | 46 |
| 601 | 20231206 | 095200 | 445047585 | 4915 | 4920 | 4925 | 4915 | 27 |
| 602 | 20231206 | 095100 | 444914715 | 4925 | 4925 | 4925 | 4915 | 150 |
| 603 | 20231206 | 095000 | 444176445 | 4925 | 4910 | 4925 | 4895 | 52 |
| 604 | 20231206 | 094900 | 443921655 | 4935 | 4905 | 4935 | 4895 | 271 |
| 605 | 20231206 | 094800 | 442592405 | 4905 | 4925 | 4935 | 4905 | 235 |
| 606 | 20231206 | 094700 | 441437560 | 4950 | 4935 | 4960 | 4930 | 892 |
| 607 | 20231206 | 094600 | 437024860 | 4935 | 4910 | 4990 | 4905 | 1086 |
| 608 | 20231206 | 094500 | 431653020 | 4910 | 4850 | 4910 | 4830 | 1374 |
| 609 | 20231206 | 094400 | 424976725 | 4840 | 4835 | 4840 | 4835 | 104 |
| 610 | 20231206 | 094300 | 424473380 | 4840 | 4850 | 4850 | 4840 | 34 |
| 611 | 20231206 | 094200 | 424308670 | 4850 | 4840 | 4850 | 4840 | 52 |
| 612 | 20231206 | 094100 | 424056620 | 4845 | 4840 | 4845 | 4840 | 13 |
| 613 | 20231206 | 094000 | 423993645 | 4845 | 4840 | 4845 | 4840 | 42 |
| 614 | 20231206 | 093900 | 423790310 | 4845 | 4845 | 4850 | 4830 | 715 |
| 615 | 20231206 | 093800 | 420328225 | 4850 | 4845 | 4850 | 4805 | 142 |
| 616 | 20231206 | 093700 | 419640580 | 4845 | 4790 | 4845 | 4790 | 68 |
| 617 | 20231206 | 093600 | 419313510 | 4760 | 4775 | 4780 | 4760 | 220 |
| 618 | 20231206 | 093500 | 418263890 | 4775 | 4775 | 4775 | 4775 | 115 |
| 619 | 20231206 | 093400 | 417714765 | 4770 | 4770 | 4770 | 4770 | 83 |
| 620 | 20231206 | 093300 | 417318855 | 4770 | 4760 | 4790 | 4760 | 665 |
| 621 | 20231206 | 093200 | 414140265 | 4755 | 4780 | 4780 | 4755 | 3592 |
| 622 | 20231206 | 093100 | 396999625 | 4780 | 4775 | 4780 | 4775 | 727 |
| 623 | 20231206 | 093000 | 393528035 | 4790 | 4815 | 4815 | 4770 | 2812 |
| 624 | 20231206 | 092900 | 380058160 | 4805 | 4850 | 4850 | 4805 | 2490 |
| 625 | 20231206 | 092800 | 368054440 | 4850 | 4900 | 4900 | 4850 | 2883 |
| 626 | 20231206 | 092700 | 353988235 | 4905 | 4920 | 4945 | 4905 | 178 |
| 627 | 20231206 | 092600 | 353113120 | 4925 | 4975 | 4995 | 4925 | 135 |
| 628 | 20231206 | 092500 | 352442915 | 5030 | 4915 | 5030 | 4900 | 2528 |
| 629 | 20231206 | 092400 | 339823830 | 4900 | 4900 | 4900 | 4900 | 368 |
| 630 | 20231206 | 092300 | 338020630 | 4915 | 4920 | 4935 | 4900 | 716 |
| 631 | 20231206 | 092200 | 334510340 | 4940 | 4940 | 4940 | 4940 | 0 |
| 632 | 20231206 | 092100 | 334510340 | 4940 | 4940 | 4940 | 4940 | 631 |
| 633 | 20231206 | 092000 | 331393200 | 4940 | 4900 | 4940 | 4900 | 1310 |
| 634 | 20231206 | 091900 | 324953705 | 4900 | 4895 | 4900 | 4895 | 4618 |
| 635 | 20231206 | 091800 | 302325520 | 4900 | 4875 | 4900 | 4875 | 1762 |
| 636 | 20231206 | 091700 | 293699915 | 4875 | 4880 | 4885 | 4865 | 929 |
| 637 | 20231206 | 091600 | 289177490 | 4870 | 4835 | 4870 | 4825 | 1581 |
| 638 | 20231206 | 091500 | 281512730 | 4840 | 4875 | 4875 | 4840 | 1128 |
| 639 | 20231206 | 091400 | 276030525 | 4855 | 4915 | 4915 | 4855 | 1172 |
| 640 | 20231206 | 091300 | 270290155 | 4915 | 4930 | 4935 | 4900 | 234 |
| 641 | 20231206 | 091200 | 269141440 | 4930 | 4885 | 4930 | 4880 | 1888 |
| 642 | 20231206 | 091100 | 259907320 | 4880 | 5000 | 5000 | 4800 | 3632 |
| 643 | 20231206 | 091000 | 242175795 | 5010 | 5070 | 5070 | 5010 | 168 |
| 644 | 20231206 | 090900 | 241327075 | 5070 | 5050 | 5080 | 5050 | 151 |
| 645 | 20231206 | 090800 | 240563005 | 5080 | 5070 | 5090 | 5050 | 1533 |
| 646 | 20231206 | 090700 | 232778065 | 5080 | 5000 | 5090 | 5000 | 2644 |
| 647 | 20231206 | 090600 | 219409505 | 4980 | 4990 | 5010 | 4975 | 4316 |
| 648 | 20231206 | 090500 | 197812765 | 4990 | 5020 | 5030 | 4990 | 2612 |
| 649 | 20231206 | 090400 | 184733740 | 5020 | 5120 | 5120 | 5020 | 7802 |
| 650 | 20231206 | 090300 | 145024580 | 5100 | 5000 | 5120 | 4995 | 5935 |
| 651 | 20231206 | 090200 | 115007875 | 5010 | 4975 | 5050 | 4975 | 6775 |
| 652 | 20231206 | 090100 | 81094945 | 5000 | 4965 | 5000 | 4925 | 6417 |
| 653 | 20231206 | 090000 | 49098030 | 4965 | 4905 | 5020 | 4865 | 9957 |