35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 200600 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 3364 |
| 3 | 20231206 | 200500 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 4 | 20231206 | 200400 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 5 | 20231206 | 200300 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 6 | 20231206 | 200200 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 7 | 20231206 | 200100 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 8 | 20231206 | 200000 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 9 | 20231206 | 195900 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 10 | 20231206 | 195800 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 11 | 20231206 | 195700 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 12 | 20231206 | 195600 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 13 | 20231206 | 195500 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 14 | 20231206 | 195400 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 15 | 20231206 | 195300 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 16 | 20231206 | 195200 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 17 | 20231206 | 195100 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 18 | 20231206 | 195000 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 19 | 20231206 | 194900 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 20 | 20231206 | 194800 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 21 | 20231206 | 194700 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 22 | 20231206 | 194600 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 23 | 20231206 | 194500 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 24 | 20231206 | 194400 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 25 | 20231206 | 194300 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 26 | 20231206 | 194200 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 27 | 20231206 | 194100 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 28 | 20231206 | 194000 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 29 | 20231206 | 193900 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 30 | 20231206 | 193800 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 31 | 20231206 | 193700 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 32 | 20231206 | 193600 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 3364 |
| 33 | 20231206 | 193500 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 34 | 20231206 | 193400 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 35 | 20231206 | 193300 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 36 | 20231206 | 193200 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 37 | 20231206 | 193100 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 38 | 20231206 | 193000 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 39 | 20231206 | 192900 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 40 | 20231206 | 192800 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 41 | 20231206 | 192700 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 42 | 20231206 | 192600 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 43 | 20231206 | 192500 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 44 | 20231206 | 192400 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 45 | 20231206 | 192300 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 46 | 20231206 | 192200 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 47 | 20231206 | 192100 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 48 | 20231206 | 192000 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 49 | 20231206 | 191900 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 50 | 20231206 | 191800 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 51 | 20231206 | 191700 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 52 | 20231206 | 191600 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 53 | 20231206 | 191500 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 54 | 20231206 | 191400 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 55 | 20231206 | 191300 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 56 | 20231206 | 191200 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 57 | 20231206 | 191100 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 58 | 20231206 | 191000 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 59 | 20231206 | 190900 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 60 | 20231206 | 190800 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 61 | 20231206 | 190700 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 62 | 20231206 | 190600 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 3364 |
| 63 | 20231206 | 190500 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 64 | 20231206 | 190400 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 65 | 20231206 | 190300 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 66 | 20231206 | 190200 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 67 | 20231206 | 190100 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 68 | 20231206 | 190000 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 69 | 20231206 | 185900 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 70 | 20231206 | 185800 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 71 | 20231206 | 185700 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 72 | 20231206 | 185600 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 73 | 20231206 | 185500 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 74 | 20231206 | 185400 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 75 | 20231206 | 185300 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 76 | 20231206 | 185200 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 77 | 20231206 | 185100 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 78 | 20231206 | 185000 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 79 | 20231206 | 184900 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 80 | 20231206 | 184800 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 81 | 20231206 | 184700 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 82 | 20231206 | 184600 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 83 | 20231206 | 184500 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 84 | 20231206 | 184400 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 85 | 20231206 | 184300 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 86 | 20231206 | 184200 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 87 | 20231206 | 184100 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 88 | 20231206 | 184000 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 89 | 20231206 | 183900 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 90 | 20231206 | 183800 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 91 | 20231206 | 183700 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 92 | 20231206 | 183600 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 3364 |
| 93 | 20231206 | 183500 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 94 | 20231206 | 183400 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 95 | 20231206 | 183300 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 96 | 20231206 | 183200 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 97 | 20231206 | 183100 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 98 | 20231206 | 183000 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 99 | 20231206 | 182900 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 100 | 20231206 | 182800 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 101 | 20231206 | 182700 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 102 | 20231206 | 182600 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 103 | 20231206 | 182500 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 104 | 20231206 | 182400 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 105 | 20231206 | 182300 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 106 | 20231206 | 182200 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 107 | 20231206 | 182100 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 108 | 20231206 | 182000 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 109 | 20231206 | 181900 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 110 | 20231206 | 181800 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 111 | 20231206 | 181700 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 112 | 20231206 | 181600 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 113 | 20231206 | 181500 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 114 | 20231206 | 181400 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 115 | 20231206 | 181300 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 116 | 20231206 | 181200 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 117 | 20231206 | 181100 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 118 | 20231206 | 181000 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 119 | 20231206 | 180900 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 120 | 20231206 | 180800 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 121 | 20231206 | 180700 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 122 | 20231206 | 180600 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 3364 |
| 123 | 20231206 | 180500 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 124 | 20231206 | 180400 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 125 | 20231206 | 180300 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 126 | 20231206 | 180200 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 127 | 20231206 | 180100 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 128 | 20231206 | 180000 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 129 | 20231206 | 175900 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 130 | 20231206 | 175800 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 131 | 20231206 | 175700 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 132 | 20231206 | 175600 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 133 | 20231206 | 175500 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 134 | 20231206 | 175400 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 135 | 20231206 | 175300 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 136 | 20231206 | 175200 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 137 | 20231206 | 175100 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 138 | 20231206 | 175000 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 139 | 20231206 | 174900 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 140 | 20231206 | 174800 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 141 | 20231206 | 174700 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 142 | 20231206 | 174600 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 143 | 20231206 | 174500 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 144 | 20231206 | 174400 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 145 | 20231206 | 174300 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 146 | 20231206 | 174200 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 147 | 20231206 | 174100 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 148 | 20231206 | 174000 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 149 | 20231206 | 173900 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 150 | 20231206 | 173800 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 151 | 20231206 | 173700 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 152 | 20231206 | 173600 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 3364 |
| 153 | 20231206 | 173500 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 154 | 20231206 | 173400 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 155 | 20231206 | 173300 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 156 | 20231206 | 173200 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 157 | 20231206 | 173100 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 158 | 20231206 | 173000 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 159 | 20231206 | 172900 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 160 | 20231206 | 172800 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 161 | 20231206 | 172700 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 162 | 20231206 | 172600 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 163 | 20231206 | 172500 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 164 | 20231206 | 172400 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 165 | 20231206 | 172300 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 166 | 20231206 | 172200 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 167 | 20231206 | 172100 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 168 | 20231206 | 172000 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 169 | 20231206 | 171900 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 170 | 20231206 | 171800 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 171 | 20231206 | 171700 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 172 | 20231206 | 171600 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 173 | 20231206 | 171500 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 174 | 20231206 | 171400 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 175 | 20231206 | 171300 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 176 | 20231206 | 171200 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 177 | 20231206 | 171100 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 178 | 20231206 | 171000 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 179 | 20231206 | 170900 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 180 | 20231206 | 170800 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 181 | 20231206 | 170700 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 182 | 20231206 | 170600 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 3364 |
| 183 | 20231206 | 170500 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 184 | 20231206 | 170400 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 185 | 20231206 | 170300 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 186 | 20231206 | 170200 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 187 | 20231206 | 170100 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 188 | 20231206 | 170000 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 189 | 20231206 | 165900 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 190 | 20231206 | 165800 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 191 | 20231206 | 165700 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 192 | 20231206 | 165600 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 193 | 20231206 | 165500 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 194 | 20231206 | 165400 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 195 | 20231206 | 165300 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 196 | 20231206 | 165200 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 197 | 20231206 | 165100 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 198 | 20231206 | 165000 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 199 | 20231206 | 164900 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 200 | 20231206 | 164800 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 201 | 20231206 | 164700 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 202 | 20231206 | 164600 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 203 | 20231206 | 164500 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 204 | 20231206 | 164400 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 205 | 20231206 | 164300 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 206 | 20231206 | 164200 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 207 | 20231206 | 164100 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 208 | 20231206 | 164000 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 209 | 20231206 | 163900 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 210 | 20231206 | 163800 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 211 | 20231206 | 163700 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 212 | 20231206 | 163600 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 3364 |
| 213 | 20231206 | 163500 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 214 | 20231206 | 163400 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 215 | 20231206 | 163300 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 216 | 20231206 | 163200 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 217 | 20231206 | 163100 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 218 | 20231206 | 163000 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 219 | 20231206 | 162900 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 220 | 20231206 | 162800 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 221 | 20231206 | 162700 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 222 | 20231206 | 162600 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 223 | 20231206 | 162500 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 224 | 20231206 | 162400 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 225 | 20231206 | 162300 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 226 | 20231206 | 162200 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 227 | 20231206 | 162100 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 228 | 20231206 | 162000 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 229 | 20231206 | 161900 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 230 | 20231206 | 161800 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 231 | 20231206 | 161700 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 232 | 20231206 | 161600 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 233 | 20231206 | 161500 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 234 | 20231206 | 161400 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 235 | 20231206 | 161300 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 236 | 20231206 | 161200 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 237 | 20231206 | 161100 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 238 | 20231206 | 161000 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 239 | 20231206 | 160900 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 240 | 20231206 | 160800 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 241 | 20231206 | 160700 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 242 | 20231206 | 160600 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 3364 |
| 243 | 20231206 | 160500 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 244 | 20231206 | 160400 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 245 | 20231206 | 160300 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 246 | 20231206 | 160200 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 247 | 20231206 | 160100 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 248 | 20231206 | 160000 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 249 | 20231206 | 155900 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 250 | 20231206 | 155800 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 251 | 20231206 | 155700 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 252 | 20231206 | 155600 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 253 | 20231206 | 155500 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 254 | 20231206 | 155400 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 255 | 20231206 | 155300 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 256 | 20231206 | 155200 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 257 | 20231206 | 155100 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 258 | 20231206 | 155000 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 259 | 20231206 | 154900 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 260 | 20231206 | 154800 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 261 | 20231206 | 154700 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 262 | 20231206 | 154600 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 263 | 20231206 | 154500 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 264 | 20231206 | 154400 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 265 | 20231206 | 154300 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 266 | 20231206 | 154200 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 267 | 20231206 | 154100 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 268 | 20231206 | 154000 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 269 | 20231206 | 153900 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 270 | 20231206 | 153800 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 271 | 20231206 | 153700 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 272 | 20231206 | 153600 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 3364 |
| 273 | 20231206 | 153500 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 274 | 20231206 | 153400 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 275 | 20231206 | 153300 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 276 | 20231206 | 153200 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 277 | 20231206 | 153100 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 0 |
| 278 | 20231206 | 153000 | 7412828950 | 39150 | 39150 | 39150 | 39150 | 3364 |
| 279 | 20231206 | 152900 | 7281128350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 280 | 20231206 | 152800 | 7281128350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 281 | 20231206 | 152700 | 7281128350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 282 | 20231206 | 152600 | 7281128350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 283 | 20231206 | 152500 | 7281128350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 284 | 20231206 | 152400 | 7281128350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 285 | 20231206 | 152300 | 7281128350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 286 | 20231206 | 152200 | 7281128350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 287 | 20231206 | 152100 | 7281128350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 288 | 20231206 | 152000 | 7281128350 | 39050 | 39050 | 39050 | 39050 | 0 |
| 289 | 20231206 | 151900 | 7281128350 | 39050 | 39100 | 39150 | 39050 | 1334 |
| 290 | 20231206 | 151800 | 7228978750 | 39100 | 39100 | 39100 | 39100 | 414 |
| 291 | 20231206 | 151700 | 7212791350 | 39150 | 39150 | 39150 | 39100 | 412 |
| 292 | 20231206 | 151600 | 7196678350 | 39150 | 39100 | 39150 | 39100 | 282 |
| 293 | 20231206 | 151500 | 7185641250 | 39100 | 39050 | 39100 | 39050 | 242 |
| 294 | 20231206 | 151400 | 7176179700 | 39100 | 39050 | 39150 | 39050 | 987 |
| 295 | 20231206 | 151300 | 7137578850 | 39100 | 39100 | 39150 | 39050 | 1116 |
| 296 | 20231206 | 151200 | 7093945300 | 39100 | 39050 | 39100 | 39050 | 159 |
| 297 | 20231206 | 151100 | 7087736150 | 39050 | 39150 | 39150 | 39050 | 997 |
| 298 | 20231206 | 151000 | 7048769700 | 39150 | 39050 | 39150 | 39000 | 709 |
| 299 | 20231206 | 150900 | 7021072650 | 39050 | 39050 | 39150 | 39000 | 1039 |
| 300 | 20231206 | 150800 | 6980503200 | 39050 | 39200 | 39200 | 39000 | 2045 |
| 301 | 20231206 | 150700 | 6900522800 | 39150 | 39150 | 39150 | 39100 | 147 |
| 302 | 20231206 | 150600 | 6894768000 | 39100 | 39000 | 39150 | 39000 | 1135 |
| 303 | 20231206 | 150500 | 6850381000 | 39000 | 39050 | 39050 | 39000 | 332 |
| 304 | 20231206 | 150400 | 6837417950 | 39000 | 39000 | 39050 | 38950 | 224 |
| 305 | 20231206 | 150300 | 6828680950 | 38950 | 39050 | 39100 | 38950 | 1698 |
| 306 | 20231206 | 150200 | 6762404050 | 39100 | 39050 | 39100 | 39050 | 760 |
| 307 | 20231206 | 150100 | 6732722300 | 39100 | 39100 | 39100 | 39050 | 1427 |
| 308 | 20231206 | 150000 | 6676928050 | 39150 | 39150 | 39150 | 39100 | 138 |
| 309 | 20231206 | 145900 | 6671526000 | 39150 | 39150 | 39150 | 39100 | 139 |
| 310 | 20231206 | 145800 | 6666087700 | 39150 | 39150 | 39150 | 39100 | 256 |
| 311 | 20231206 | 145700 | 6656073000 | 39100 | 39100 | 39150 | 39100 | 495 |
| 312 | 20231206 | 145600 | 6636712300 | 39100 | 39100 | 39150 | 39100 | 148 |
| 313 | 20231206 | 145500 | 6630920600 | 39150 | 39150 | 39150 | 39100 | 960 |
| 314 | 20231206 | 145400 | 6593339950 | 39100 | 39100 | 39150 | 39100 | 175 |
| 315 | 20231206 | 145300 | 6586489550 | 39150 | 39100 | 39150 | 39100 | 302 |
| 316 | 20231206 | 145200 | 6574674950 | 39100 | 39150 | 39200 | 39100 | 151 |
| 317 | 20231206 | 145100 | 6568761950 | 39150 | 39150 | 39200 | 39100 | 386 |
| 318 | 20231206 | 145000 | 6553652850 | 39150 | 39200 | 39200 | 39150 | 403 |
| 319 | 20231206 | 144900 | 6537866800 | 39150 | 39150 | 39250 | 39150 | 339 |
| 320 | 20231206 | 144800 | 6524586050 | 39150 | 39150 | 39200 | 39150 | 218 |
| 321 | 20231206 | 144700 | 6516041000 | 39150 | 39200 | 39200 | 39150 | 212 |
| 322 | 20231206 | 144600 | 6507732450 | 39200 | 39200 | 39200 | 39150 | 225 |
| 323 | 20231206 | 144500 | 6498916950 | 39200 | 39100 | 39200 | 39100 | 202 |
| 324 | 20231206 | 144400 | 6491006050 | 39100 | 39200 | 39200 | 39050 | 1162 |
| 325 | 20231206 | 144300 | 6445552450 | 39200 | 39200 | 39250 | 39150 | 779 |
| 326 | 20231206 | 144200 | 6415017900 | 39250 | 39250 | 39250 | 39200 | 151 |
| 327 | 20231206 | 144100 | 6409092250 | 39250 | 39250 | 39250 | 39200 | 190 |
| 328 | 20231206 | 144000 | 6401636850 | 39250 | 39200 | 39250 | 39200 | 415 |
| 329 | 20231206 | 143900 | 6385356400 | 39200 | 39150 | 39250 | 39150 | 137 |
| 330 | 20231206 | 143800 | 6379985500 | 39200 | 39150 | 39250 | 39150 | 284 |
| 331 | 20231206 | 143700 | 6368853400 | 39200 | 39150 | 39250 | 39150 | 243 |
| 332 | 20231206 | 143600 | 6359328650 | 39200 | 39150 | 39200 | 39150 | 191 |
| 333 | 20231206 | 143500 | 6351845600 | 39200 | 39250 | 39250 | 39150 | 956 |
| 334 | 20231206 | 143400 | 6314370100 | 39250 | 39200 | 39250 | 39200 | 235 |
| 335 | 20231206 | 143300 | 6305150000 | 39250 | 39200 | 39250 | 39200 | 319 |
| 336 | 20231206 | 143200 | 6292637950 | 39250 | 39250 | 39250 | 39200 | 218 |
| 337 | 20231206 | 143100 | 6284085950 | 39250 | 39200 | 39250 | 39200 | 1015 |
| 338 | 20231206 | 143000 | 6244272700 | 39200 | 39200 | 39200 | 39100 | 214 |
| 339 | 20231206 | 142900 | 6235891000 | 39150 | 39200 | 39200 | 39150 | 200 |
| 340 | 20231206 | 142800 | 6228056350 | 39150 | 39150 | 39200 | 39100 | 544 |
| 341 | 20231206 | 142700 | 6206735500 | 39150 | 39150 | 39200 | 39150 | 170 |
| 342 | 20231206 | 142600 | 6200079550 | 39150 | 39150 | 39200 | 39150 | 192 |
| 343 | 20231206 | 142500 | 6192559950 | 39200 | 39150 | 39200 | 39100 | 279 |
| 344 | 20231206 | 142400 | 6181636000 | 39150 | 39200 | 39200 | 39100 | 820 |
| 345 | 20231206 | 142300 | 6149567750 | 39150 | 39150 | 39200 | 39100 | 171 |
| 346 | 20231206 | 142200 | 6142873300 | 39150 | 39200 | 39200 | 39100 | 310 |
| 347 | 20231206 | 142100 | 6130739250 | 39150 | 39150 | 39200 | 39100 | 179 |
| 348 | 20231206 | 142000 | 6123729400 | 39150 | 39100 | 39200 | 39100 | 359 |
| 349 | 20231206 | 141900 | 6109674750 | 39100 | 39150 | 39150 | 39100 | 219 |
| 350 | 20231206 | 141800 | 6101103100 | 39150 | 39100 | 39150 | 39100 | 136 |
| 351 | 20231206 | 141700 | 6095779450 | 39100 | 39150 | 39150 | 39100 | 199 |
| 352 | 20231206 | 141600 | 6087995700 | 39150 | 39100 | 39150 | 39100 | 538 |
| 353 | 20231206 | 141500 | 6066954300 | 39150 | 39150 | 39200 | 39100 | 231 |
| 354 | 20231206 | 141400 | 6057910000 | 39150 | 39150 | 39200 | 39150 | 168 |
| 355 | 20231206 | 141300 | 6051327000 | 39150 | 39200 | 39200 | 39100 | 143 |
| 356 | 20231206 | 141200 | 6045725300 | 39200 | 39150 | 39200 | 39100 | 121 |
| 357 | 20231206 | 141100 | 6040987500 | 39150 | 39150 | 39200 | 39100 | 166 |
| 358 | 20231206 | 141000 | 6034487750 | 39150 | 39150 | 39200 | 39050 | 437 |
| 359 | 20231206 | 140900 | 6017394700 | 39150 | 39100 | 39200 | 39100 | 171 |
| 360 | 20231206 | 140800 | 6010699950 | 39150 | 39200 | 39200 | 39100 | 210 |
| 361 | 20231206 | 140700 | 6002480900 | 39200 | 39100 | 39200 | 39100 | 214 |
| 362 | 20231206 | 140600 | 5994109950 | 39050 | 39200 | 39200 | 39050 | 549 |
| 363 | 20231206 | 140500 | 5972639800 | 39150 | 39200 | 39200 | 39150 | 142 |
| 364 | 20231206 | 140400 | 5967074500 | 39200 | 39200 | 39200 | 39100 | 504 |
| 365 | 20231206 | 140300 | 5947341950 | 39150 | 39150 | 39200 | 39150 | 157 |
| 366 | 20231206 | 140200 | 5941191350 | 39150 | 39200 | 39200 | 39150 | 74 |
| 367 | 20231206 | 140100 | 5938291100 | 39200 | 39200 | 39200 | 39150 | 236 |
| 368 | 20231206 | 140000 | 5929041550 | 39200 | 39150 | 39200 | 39100 | 153 |
| 369 | 20231206 | 135900 | 5923050300 | 39150 | 39100 | 39200 | 39100 | 140 |
| 370 | 20231206 | 135800 | 5917564450 | 39200 | 39150 | 39200 | 39100 | 211 |
| 371 | 20231206 | 135700 | 5909302900 | 39150 | 39150 | 39150 | 39100 | 67 |
| 372 | 20231206 | 135600 | 5906681250 | 39100 | 39150 | 39150 | 39100 | 262 |
| 373 | 20231206 | 135500 | 5896430550 | 39150 | 39150 | 39150 | 39100 | 157 |
| 374 | 20231206 | 135400 | 5890286700 | 39100 | 39150 | 39200 | 39100 | 1653 |
| 375 | 20231206 | 135300 | 5825648300 | 39150 | 39150 | 39150 | 39100 | 509 |
| 376 | 20231206 | 135200 | 5805722800 | 39100 | 39100 | 39200 | 39100 | 692 |
| 377 | 20231206 | 135100 | 5778642250 | 39100 | 39050 | 39100 | 39050 | 122 |
| 378 | 20231206 | 135000 | 5773872650 | 39100 | 39100 | 39100 | 39050 | 115 |
| 379 | 20231206 | 134900 | 5769376700 | 39050 | 39100 | 39100 | 39000 | 166 |
| 380 | 20231206 | 134800 | 5762892550 | 39100 | 39150 | 39200 | 39050 | 435 |
| 381 | 20231206 | 134700 | 5745898750 | 39100 | 39100 | 39100 | 39050 | 258 |
| 382 | 20231206 | 134600 | 5735816000 | 39050 | 39100 | 39150 | 39050 | 282 |
| 383 | 20231206 | 134500 | 5724794900 | 39050 | 39100 | 39100 | 39050 | 409 |
| 384 | 20231206 | 134400 | 5708818150 | 39100 | 39150 | 39150 | 39050 | 215 |
| 385 | 20231206 | 134300 | 5700411350 | 39150 | 39150 | 39150 | 39100 | 688 |
| 386 | 20231206 | 134200 | 5673506950 | 39150 | 39200 | 39200 | 39150 | 104 |
| 387 | 20231206 | 134100 | 5669430350 | 39150 | 39150 | 39200 | 39150 | 435 |
| 388 | 20231206 | 134000 | 5652399850 | 39150 | 39150 | 39200 | 39150 | 117 |
| 389 | 20231206 | 133900 | 5647819100 | 39150 | 39200 | 39200 | 39150 | 183 |
| 390 | 20231206 | 133800 | 5640647300 | 39150 | 39150 | 39200 | 39150 | 181 |
| 391 | 20231206 | 133700 | 5633559300 | 39150 | 39150 | 39200 | 39100 | 344 |
| 392 | 20231206 | 133600 | 5620089250 | 39150 | 39200 | 39200 | 39150 | 197 |
| 393 | 20231206 | 133500 | 5612369400 | 39200 | 39150 | 39200 | 39100 | 406 |
| 394 | 20231206 | 133400 | 5596471400 | 39150 | 39150 | 39150 | 39100 | 166 |
| 395 | 20231206 | 133300 | 5589973100 | 39100 | 39200 | 39200 | 39100 | 145 |
| 396 | 20231206 | 133200 | 5584296650 | 39200 | 39100 | 39200 | 39100 | 346 |
| 397 | 20231206 | 133100 | 5570755550 | 39100 | 39150 | 39150 | 39050 | 119 |
| 398 | 20231206 | 133000 | 5566100600 | 39150 | 39150 | 39150 | 39100 | 90 |
| 399 | 20231206 | 132900 | 5562577200 | 39100 | 39100 | 39100 | 39050 | 247 |
| 400 | 20231206 | 132800 | 5552923050 | 39100 | 39100 | 39150 | 39050 | 395 |
| 401 | 20231206 | 132700 | 5537484650 | 39050 | 39150 | 39150 | 39050 | 260 |
| 402 | 20231206 | 132600 | 5527315600 | 39150 | 39150 | 39150 | 39100 | 245 |
| 403 | 20231206 | 132500 | 5517727200 | 39100 | 39150 | 39150 | 39100 | 87 |
| 404 | 20231206 | 132400 | 5514321250 | 39150 | 39100 | 39150 | 39100 | 127 |
| 405 | 20231206 | 132300 | 5509349550 | 39100 | 39150 | 39150 | 39100 | 230 |
| 406 | 20231206 | 132200 | 5500347100 | 39150 | 39100 | 39150 | 39100 | 161 |
| 407 | 20231206 | 132100 | 5494045300 | 39100 | 39200 | 39200 | 39100 | 127 |
| 408 | 20231206 | 132000 | 5489069800 | 39200 | 39200 | 39200 | 39150 | 163 |
| 409 | 20231206 | 131900 | 5482681650 | 39200 | 39200 | 39200 | 39100 | 169 |
| 410 | 20231206 | 131800 | 5476065350 | 39200 | 39150 | 39200 | 39150 | 109 |
| 411 | 20231206 | 131700 | 5471793950 | 39200 | 39150 | 39200 | 39100 | 181 |
| 412 | 20231206 | 131600 | 5464703550 | 39150 | 39100 | 39150 | 39100 | 124 |
| 413 | 20231206 | 131500 | 5459851100 | 39150 | 39200 | 39250 | 39150 | 200 |
| 414 | 20231206 | 131400 | 5452012850 | 39250 | 39200 | 39250 | 39150 | 123 |
| 415 | 20231206 | 131300 | 5447189600 | 39200 | 39200 | 39200 | 39050 | 150 |
| 416 | 20231206 | 131200 | 5441318300 | 39200 | 39200 | 39200 | 39050 | 184 |
| 417 | 20231206 | 131100 | 5434115000 | 39200 | 39200 | 39200 | 39150 | 242 |
| 418 | 20231206 | 131000 | 5424631550 | 39200 | 39150 | 39200 | 39150 | 102 |
| 419 | 20231206 | 130900 | 5420633600 | 39100 | 39200 | 39200 | 39100 | 281 |
| 420 | 20231206 | 130800 | 5409622550 | 39150 | 39150 | 39200 | 39150 | 209 |
| 421 | 20231206 | 130700 | 5401434150 | 39200 | 39200 | 39200 | 39200 | 69 |
| 422 | 20231206 | 130600 | 5398729350 | 39200 | 39150 | 39200 | 39100 | 239 |
| 423 | 20231206 | 130500 | 5389371250 | 39150 | 39150 | 39150 | 39150 | 207 |
| 424 | 20231206 | 130400 | 5381267200 | 39150 | 39150 | 39150 | 39050 | 831 |
| 425 | 20231206 | 130300 | 5348791950 | 39150 | 39150 | 39200 | 39100 | 123 |
| 426 | 20231206 | 130200 | 5343975150 | 39150 | 39200 | 39200 | 39100 | 313 |
| 427 | 20231206 | 130100 | 5331723000 | 39200 | 39200 | 39200 | 39200 | 114 |
| 428 | 20231206 | 130000 | 5327254200 | 39200 | 39100 | 39200 | 39100 | 126 |
| 429 | 20231206 | 125900 | 5322317300 | 39100 | 39150 | 39200 | 39100 | 264 |
| 430 | 20231206 | 125800 | 5311976500 | 39200 | 39150 | 39200 | 39100 | 356 |
| 431 | 20231206 | 125700 | 5298038800 | 39100 | 39150 | 39150 | 39050 | 99 |
| 432 | 20231206 | 125600 | 5294165600 | 39050 | 39100 | 39150 | 39050 | 174 |
| 433 | 20231206 | 125500 | 5287357300 | 39100 | 39150 | 39150 | 39100 | 161 |
| 434 | 20231206 | 125400 | 5281059200 | 39100 | 39150 | 39150 | 39100 | 41 |
| 435 | 20231206 | 125300 | 5279454100 | 39100 | 39150 | 39150 | 39100 | 77 |
| 436 | 20231206 | 125200 | 5276441450 | 39200 | 39150 | 39200 | 39150 | 48 |
| 437 | 20231206 | 125100 | 5274561500 | 39100 | 39150 | 39150 | 39100 | 68 |
| 438 | 20231206 | 125000 | 5271900150 | 39150 | 39100 | 39150 | 39100 | 346 |
| 439 | 20231206 | 124900 | 5258369950 | 39100 | 39150 | 39150 | 39100 | 175 |
| 440 | 20231206 | 124800 | 5251520700 | 39150 | 39150 | 39200 | 39150 | 32 |
| 441 | 20231206 | 124700 | 5250267350 | 39150 | 39050 | 39200 | 39050 | 218 |
| 442 | 20231206 | 124600 | 5241739650 | 39100 | 39100 | 39100 | 39050 | 628 |
| 443 | 20231206 | 124500 | 5217211550 | 39050 | 39100 | 39100 | 39050 | 117 |
| 444 | 20231206 | 124400 | 5212637300 | 39100 | 39150 | 39200 | 39100 | 129 |
| 445 | 20231206 | 124300 | 5207590050 | 39150 | 39150 | 39200 | 39050 | 509 |
| 446 | 20231206 | 124200 | 5187682650 | 39150 | 39150 | 39150 | 39150 | 79 |
| 447 | 20231206 | 124100 | 5184589800 | 39100 | 39150 | 39150 | 39100 | 79 |
| 448 | 20231206 | 124000 | 5181500300 | 39100 | 39150 | 39150 | 39100 | 101 |
| 449 | 20231206 | 123900 | 5177548550 | 39100 | 39100 | 39150 | 39100 | 109 |
| 450 | 20231206 | 123800 | 5173284700 | 39100 | 39150 | 39150 | 39100 | 134 |
| 451 | 20231206 | 123700 | 5168038650 | 39150 | 39150 | 39150 | 39150 | 52 |
| 452 | 20231206 | 123600 | 5166002850 | 39150 | 39150 | 39150 | 39100 | 196 |
| 453 | 20231206 | 123500 | 5158336650 | 39150 | 39150 | 39150 | 39100 | 104 |
| 454 | 20231206 | 123400 | 5154265100 | 39150 | 39150 | 39150 | 39100 | 65 |
| 455 | 20231206 | 123300 | 5151720650 | 39150 | 39200 | 39200 | 39150 | 165 |
| 456 | 20231206 | 123200 | 5145259050 | 39150 | 39150 | 39150 | 39150 | 15 |
| 457 | 20231206 | 123100 | 5144671800 | 39150 | 39200 | 39200 | 39100 | 179 |
| 458 | 20231206 | 123000 | 5137658200 | 39200 | 39150 | 39200 | 39150 | 41 |
| 459 | 20231206 | 122900 | 5136051850 | 39150 | 39150 | 39200 | 39150 | 202 |
| 460 | 20231206 | 122800 | 5128139000 | 39150 | 39150 | 39150 | 39150 | 40 |
| 461 | 20231206 | 122700 | 5126573000 | 39200 | 39150 | 39200 | 39150 | 153 |
| 462 | 20231206 | 122600 | 5120579400 | 39150 | 39150 | 39150 | 39150 | 46 |
| 463 | 20231206 | 122500 | 5118778500 | 39200 | 39150 | 39200 | 39150 | 152 |
| 464 | 20231206 | 122400 | 5112825650 | 39200 | 39200 | 39200 | 39150 | 58 |
| 465 | 20231206 | 122300 | 5110552100 | 39200 | 39250 | 39250 | 39200 | 563 |
| 466 | 20231206 | 122200 | 5088478000 | 39250 | 39300 | 39300 | 39250 | 101 |
| 467 | 20231206 | 122100 | 5084511900 | 39300 | 39250 | 39300 | 39250 | 68 |
| 468 | 20231206 | 122000 | 5081839900 | 39300 | 39300 | 39300 | 39300 | 479 |
| 469 | 20231206 | 121900 | 5063015200 | 39250 | 39300 | 39300 | 39250 | 112 |
| 470 | 20231206 | 121800 | 5058615500 | 39250 | 39200 | 39300 | 39200 | 173 |
| 471 | 20231206 | 121700 | 5051823650 | 39200 | 39250 | 39250 | 39200 | 34 |
| 472 | 20231206 | 121600 | 5050489200 | 39250 | 39250 | 39250 | 39200 | 345 |
| 473 | 20231206 | 121500 | 5036950050 | 39250 | 39250 | 39250 | 39250 | 160 |
| 474 | 20231206 | 121400 | 5030670050 | 39200 | 39300 | 39300 | 39200 | 81 |
| 475 | 20231206 | 121300 | 5027490250 | 39250 | 39250 | 39300 | 39250 | 185 |
| 476 | 20231206 | 121200 | 5020226300 | 39250 | 39250 | 39250 | 39250 | 131 |
| 477 | 20231206 | 121100 | 5015084550 | 39250 | 39250 | 39250 | 39250 | 47 |
| 478 | 20231206 | 121000 | 5013239800 | 39250 | 39200 | 39250 | 39150 | 116 |
| 479 | 20231206 | 120900 | 5008690850 | 39200 | 39200 | 39200 | 39150 | 243 |
| 480 | 20231206 | 120800 | 4999167300 | 39200 | 39200 | 39200 | 39200 | 52 |
| 481 | 20231206 | 120700 | 4997128900 | 39200 | 39150 | 39200 | 39150 | 77 |
| 482 | 20231206 | 120600 | 4994110550 | 39150 | 39200 | 39200 | 39150 | 122 |
| 483 | 20231206 | 120500 | 4989330000 | 39200 | 39200 | 39200 | 39200 | 64 |
| 484 | 20231206 | 120400 | 4986821200 | 39200 | 39200 | 39200 | 39200 | 28 |
| 485 | 20231206 | 120300 | 4985723600 | 39200 | 39150 | 39200 | 39100 | 242 |
| 486 | 20231206 | 120200 | 4976249750 | 39150 | 39150 | 39150 | 39150 | 161 |
| 487 | 20231206 | 120100 | 4969946600 | 39150 | 39150 | 39150 | 39100 | 97 |
| 488 | 20231206 | 120000 | 4966150500 | 39150 | 39100 | 39150 | 39000 | 164 |
| 489 | 20231206 | 115900 | 4959745600 | 39050 | 39100 | 39100 | 39050 | 81 |
| 490 | 20231206 | 115800 | 4956582000 | 39150 | 39000 | 39150 | 39000 | 45 |
| 491 | 20231206 | 115700 | 4954822900 | 38950 | 39150 | 39200 | 38850 | 2261 |
| 492 | 20231206 | 115600 | 4866627500 | 39150 | 39200 | 39200 | 39150 | 207 |
| 493 | 20231206 | 115500 | 4858519150 | 39200 | 39150 | 39200 | 39150 | 323 |
| 494 | 20231206 | 115400 | 4845871350 | 39200 | 39150 | 39200 | 39150 | 322 |
| 495 | 20231206 | 115300 | 4833262850 | 39150 | 39150 | 39200 | 39150 | 373 |
| 496 | 20231206 | 115200 | 4818659100 | 39200 | 39150 | 39200 | 39150 | 101 |
| 497 | 20231206 | 115100 | 4814704350 | 39150 | 39150 | 39150 | 39150 | 224 |
| 498 | 20231206 | 115000 | 4805934750 | 39150 | 39100 | 39150 | 39100 | 73 |
| 499 | 20231206 | 114900 | 4803076850 | 39100 | 39150 | 39150 | 39100 | 67 |
| 500 | 20231206 | 114800 | 4800455850 | 39150 | 39150 | 39150 | 39100 | 188 |
| 501 | 20231206 | 114700 | 4793095700 | 39150 | 39150 | 39150 | 39150 | 117 |
| 502 | 20231206 | 114600 | 4788515150 | 39150 | 39200 | 39200 | 39100 | 500 |
| 503 | 20231206 | 114500 | 4768952200 | 39200 | 39250 | 39250 | 39150 | 814 |
| 504 | 20231206 | 114400 | 4737052850 | 39200 | 39200 | 39200 | 39200 | 1 |
| 505 | 20231206 | 114300 | 4737013650 | 39200 | 39250 | 39250 | 39200 | 85 |
| 506 | 20231206 | 114200 | 4733679500 | 39250 | 39200 | 39250 | 39200 | 309 |
| 507 | 20231206 | 114100 | 4721560700 | 39150 | 39200 | 39200 | 39150 | 55 |
| 508 | 20231206 | 114000 | 4719404750 | 39200 | 39200 | 39200 | 39200 | 63 |
| 509 | 20231206 | 113900 | 4716935150 | 39150 | 39200 | 39250 | 39150 | 952 |
| 510 | 20231206 | 113800 | 4679646200 | 39200 | 39150 | 39200 | 39150 | 61 |
| 511 | 20231206 | 113700 | 4677255550 | 39150 | 39200 | 39200 | 39150 | 73 |
| 512 | 20231206 | 113600 | 4674394000 | 39150 | 39200 | 39200 | 39150 | 156 |
| 513 | 20231206 | 113500 | 4668281650 | 39200 | 39200 | 39200 | 39200 | 74 |
| 514 | 20231206 | 113400 | 4665380850 | 39200 | 39150 | 39200 | 39150 | 398 |
| 515 | 20231206 | 113300 | 4649788350 | 39200 | 39200 | 39200 | 39150 | 166 |
| 516 | 20231206 | 113200 | 4643284950 | 39200 | 39200 | 39200 | 39150 | 104 |
| 517 | 20231206 | 113100 | 4639209150 | 39200 | 39150 | 39200 | 39150 | 66 |
| 518 | 20231206 | 113000 | 4636624650 | 39150 | 39150 | 39200 | 39150 | 158 |
| 519 | 20231206 | 112900 | 4630433100 | 39150 | 39200 | 39200 | 39150 | 166 |
| 520 | 20231206 | 112800 | 4623929550 | 39200 | 39250 | 39250 | 39150 | 1169 |
| 521 | 20231206 | 112700 | 4578145450 | 39250 | 39200 | 39250 | 39150 | 452 |
| 522 | 20231206 | 112600 | 4560429700 | 39200 | 39150 | 39250 | 39150 | 128 |
| 523 | 20231206 | 112500 | 4555412900 | 39150 | 39150 | 39150 | 39100 | 129 |
| 524 | 20231206 | 112400 | 4550362600 | 39150 | 39150 | 39150 | 39150 | 152 |
| 525 | 20231206 | 112300 | 4544411800 | 39150 | 39100 | 39150 | 39100 | 330 |
| 526 | 20231206 | 112200 | 4531507600 | 39100 | 39200 | 39200 | 39050 | 253 |
| 527 | 20231206 | 112100 | 4521603300 | 39200 | 39150 | 39200 | 39050 | 1330 |
| 528 | 20231206 | 112000 | 4469629550 | 39150 | 39250 | 39250 | 39100 | 659 |
| 529 | 20231206 | 111900 | 4443828100 | 39200 | 39300 | 39300 | 39200 | 944 |
| 530 | 20231206 | 111800 | 4406811150 | 39300 | 39350 | 39400 | 39250 | 634 |
| 531 | 20231206 | 111700 | 4381905750 | 39400 | 39450 | 39450 | 39350 | 547 |
| 532 | 20231206 | 111600 | 4360354450 | 39450 | 39350 | 39450 | 39300 | 1634 |
| 533 | 20231206 | 111500 | 4296007350 | 39350 | 39400 | 39400 | 39350 | 1143 |
| 534 | 20231206 | 111400 | 4250991850 | 39400 | 39400 | 39450 | 39400 | 592 |
| 535 | 20231206 | 111300 | 4227644750 | 39400 | 39400 | 39450 | 39350 | 666 |
| 536 | 20231206 | 111200 | 4201405550 | 39400 | 39350 | 39400 | 39300 | 1006 |
| 537 | 20231206 | 111100 | 4161789750 | 39300 | 39300 | 39350 | 39250 | 999 |
| 538 | 20231206 | 111000 | 4122529200 | 39350 | 39300 | 39350 | 39250 | 1316 |
| 539 | 20231206 | 110900 | 4070779300 | 39300 | 39250 | 39300 | 39250 | 1137 |
| 540 | 20231206 | 110800 | 4026101200 | 39250 | 39200 | 39250 | 39200 | 1521 |
| 541 | 20231206 | 110700 | 3966455700 | 39200 | 39200 | 39200 | 39150 | 315 |
| 542 | 20231206 | 110600 | 3954107800 | 39200 | 39200 | 39200 | 39150 | 578 |
| 543 | 20231206 | 110500 | 3931457950 | 39200 | 39200 | 39200 | 39150 | 121 |
| 544 | 20231206 | 110400 | 3926715050 | 39200 | 39150 | 39200 | 39150 | 152 |
| 545 | 20231206 | 110300 | 3920761900 | 39100 | 39150 | 39200 | 39100 | 469 |
| 546 | 20231206 | 110200 | 3902399100 | 39150 | 39150 | 39150 | 39150 | 725 |
| 547 | 20231206 | 110100 | 3874015350 | 39150 | 39050 | 39150 | 39050 | 467 |
| 548 | 20231206 | 110000 | 3855749100 | 39100 | 39100 | 39100 | 39050 | 338 |
| 549 | 20231206 | 105900 | 3842539300 | 39050 | 39100 | 39100 | 39050 | 202 |
| 550 | 20231206 | 105800 | 3834649650 | 39100 | 39100 | 39100 | 39050 | 286 |
| 551 | 20231206 | 105700 | 3823470600 | 39100 | 39050 | 39100 | 39050 | 399 |
| 552 | 20231206 | 105600 | 3807883850 | 39050 | 39050 | 39050 | 39000 | 164 |
| 553 | 20231206 | 105500 | 3801481750 | 39050 | 39000 | 39050 | 39000 | 175 |
| 554 | 20231206 | 105400 | 3794656200 | 38950 | 39000 | 39000 | 38950 | 64 |
| 555 | 20231206 | 105300 | 3792160850 | 38950 | 39000 | 39000 | 38950 | 77 |
| 556 | 20231206 | 105200 | 3789159850 | 38950 | 38950 | 39000 | 38900 | 285 |
| 557 | 20231206 | 105100 | 3778063350 | 38900 | 39000 | 39000 | 38900 | 2188 |
| 558 | 20231206 | 105000 | 3692906200 | 39050 | 39000 | 39050 | 39000 | 149 |
| 559 | 20231206 | 104900 | 3687093900 | 39000 | 39000 | 39000 | 38950 | 346 |
| 560 | 20231206 | 104800 | 3673607200 | 39000 | 39000 | 39000 | 39000 | 181 |
| 561 | 20231206 | 104700 | 3666548200 | 39000 | 39000 | 39000 | 38950 | 487 |
| 562 | 20231206 | 104600 | 3647560400 | 39000 | 38950 | 39000 | 38950 | 131 |
| 563 | 20231206 | 104500 | 3642455800 | 39000 | 38950 | 39000 | 38950 | 89 |
| 564 | 20231206 | 104400 | 3638987200 | 38950 | 38950 | 39000 | 38950 | 326 |
| 565 | 20231206 | 104300 | 3626281100 | 39000 | 39000 | 39000 | 38950 | 959 |
| 566 | 20231206 | 104200 | 3588895250 | 39000 | 39000 | 39000 | 38950 | 128 |
| 567 | 20231206 | 104100 | 3583904350 | 39000 | 38950 | 39000 | 38900 | 136 |
| 568 | 20231206 | 104000 | 3578606400 | 38950 | 38950 | 38950 | 38900 | 408 |
| 569 | 20231206 | 103900 | 3562715400 | 38900 | 38950 | 38950 | 38900 | 135 |
| 570 | 20231206 | 103800 | 3557459550 | 38950 | 38900 | 38950 | 38900 | 120 |
| 571 | 20231206 | 103700 | 3552788400 | 38950 | 38900 | 38950 | 38900 | 147 |
| 572 | 20231206 | 103600 | 3547068000 | 38850 | 38900 | 38950 | 38850 | 299 |
| 573 | 20231206 | 103500 | 3535433800 | 38900 | 38950 | 38950 | 38800 | 133 |
| 574 | 20231206 | 103400 | 3530259050 | 38800 | 38900 | 38950 | 38800 | 246 |
| 575 | 20231206 | 103300 | 3520694350 | 38850 | 38800 | 38900 | 38800 | 75 |
| 576 | 20231206 | 103200 | 3517781900 | 38800 | 38950 | 38950 | 38800 | 335 |
| 577 | 20231206 | 103100 | 3504765400 | 38950 | 38900 | 38950 | 38850 | 268 |
| 578 | 20231206 | 103000 | 3494343250 | 38850 | 38850 | 38950 | 38850 | 679 |
| 579 | 20231206 | 102900 | 3467953850 | 38850 | 38900 | 38900 | 38800 | 373 |
| 580 | 20231206 | 102800 | 3453460600 | 38850 | 38900 | 38950 | 38850 | 125 |
| 581 | 20231206 | 102700 | 3448594550 | 38850 | 38900 | 38900 | 38850 | 109 |
| 582 | 20231206 | 102600 | 3444357900 | 38850 | 38950 | 38950 | 38850 | 163 |
| 583 | 20231206 | 102500 | 3438014050 | 38950 | 38900 | 39000 | 38900 | 1146 |
| 584 | 20231206 | 102400 | 3393397650 | 38900 | 38800 | 38900 | 38800 | 81 |
| 585 | 20231206 | 102300 | 3390253900 | 38850 | 38900 | 38900 | 38850 | 414 |
| 586 | 20231206 | 102200 | 3374153200 | 38900 | 38800 | 38900 | 38800 | 143 |
| 587 | 20231206 | 102100 | 3368598550 | 38800 | 38850 | 38850 | 38800 | 366 |
| 588 | 20231206 | 102000 | 3354380000 | 38800 | 38800 | 38850 | 38750 | 193 |
| 589 | 20231206 | 101900 | 3346893500 | 38750 | 38700 | 38800 | 38700 | 216 |
| 590 | 20231206 | 101800 | 3338530350 | 38700 | 38650 | 38700 | 38650 | 261 |
| 591 | 20231206 | 101700 | 3328431750 | 38650 | 38700 | 38700 | 38650 | 616 |
| 592 | 20231206 | 101600 | 3304623100 | 38700 | 38650 | 38750 | 38650 | 237 |
| 593 | 20231206 | 101500 | 3295461200 | 38650 | 38650 | 38650 | 38650 | 108 |
| 594 | 20231206 | 101400 | 3291287000 | 38600 | 38700 | 38700 | 38600 | 1002 |
| 595 | 20231206 | 101300 | 3252587400 | 38700 | 38750 | 38750 | 38700 | 380 |
| 596 | 20231206 | 101200 | 3237867450 | 38800 | 38850 | 38850 | 38800 | 269 |
| 597 | 20231206 | 101100 | 3227427650 | 38850 | 38800 | 38850 | 38800 | 85 |
| 598 | 20231206 | 101000 | 3224128750 | 38800 | 38700 | 38800 | 38700 | 864 |
| 599 | 20231206 | 100900 | 3190627550 | 38700 | 38750 | 38750 | 38700 | 83 |
| 600 | 20231206 | 100800 | 3187413200 | 38750 | 38700 | 38750 | 38600 | 334 |
| 601 | 20231206 | 100700 | 3174491250 | 38700 | 38700 | 38750 | 38650 | 842 |
| 602 | 20231206 | 100600 | 3141934300 | 38750 | 38600 | 38750 | 38600 | 442 |
| 603 | 20231206 | 100500 | 3124834900 | 38650 | 38700 | 38700 | 38600 | 716 |
| 604 | 20231206 | 100400 | 3097158950 | 38700 | 38750 | 38750 | 38650 | 393 |
| 605 | 20231206 | 100300 | 3081961800 | 38750 | 38750 | 38750 | 38650 | 293 |
| 606 | 20231206 | 100200 | 3070628650 | 38750 | 38500 | 38750 | 38450 | 2525 |
| 607 | 20231206 | 100100 | 2973142450 | 38550 | 38550 | 38600 | 38450 | 337 |
| 608 | 20231206 | 100000 | 2960162250 | 38600 | 38600 | 38600 | 38450 | 2278 |
| 609 | 20231206 | 095900 | 2872530300 | 38550 | 38550 | 38600 | 38500 | 1323 |
| 610 | 20231206 | 095800 | 2821568800 | 38500 | 38500 | 38550 | 38500 | 232 |
| 611 | 20231206 | 095700 | 2812635600 | 38550 | 38600 | 38600 | 38500 | 281 |
| 612 | 20231206 | 095600 | 2801800500 | 38600 | 38600 | 38650 | 38550 | 765 |
| 613 | 20231206 | 095500 | 2772291350 | 38600 | 38550 | 38600 | 38500 | 786 |
| 614 | 20231206 | 095400 | 2742003700 | 38600 | 38700 | 38700 | 38550 | 1567 |
| 615 | 20231206 | 095300 | 2681500300 | 38700 | 38700 | 38700 | 38650 | 178 |
| 616 | 20231206 | 095200 | 2674614550 | 38650 | 38650 | 38700 | 38650 | 238 |
| 617 | 20231206 | 095100 | 2665412800 | 38700 | 38650 | 38700 | 38600 | 511 |
| 618 | 20231206 | 095000 | 2645671650 | 38650 | 38750 | 38750 | 38650 | 747 |
| 619 | 20231206 | 094900 | 2616770550 | 38750 | 38850 | 38850 | 38700 | 661 |
| 620 | 20231206 | 094800 | 2591170200 | 38800 | 38850 | 38850 | 38800 | 364 |
| 621 | 20231206 | 094700 | 2577033900 | 38900 | 38800 | 38900 | 38800 | 349 |
| 622 | 20231206 | 094600 | 2563480650 | 38850 | 38850 | 38850 | 38800 | 216 |
| 623 | 20231206 | 094500 | 2555099600 | 38850 | 38550 | 38900 | 38550 | 1609 |
| 624 | 20231206 | 094400 | 2492911250 | 38550 | 38400 | 38550 | 38400 | 1265 |
| 625 | 20231206 | 094300 | 2444237350 | 38400 | 38600 | 38600 | 38400 | 7141 |
| 626 | 20231206 | 094200 | 2169470700 | 38550 | 38650 | 38650 | 38550 | 3247 |
| 627 | 20231206 | 094100 | 2044142150 | 38700 | 38750 | 38750 | 38650 | 269 |
| 628 | 20231206 | 094000 | 2033734600 | 38700 | 38750 | 38800 | 38700 | 877 |
| 629 | 20231206 | 093900 | 1999773750 | 38750 | 38800 | 38900 | 38750 | 258 |
| 630 | 20231206 | 093800 | 1989763350 | 38900 | 38850 | 38900 | 38800 | 711 |
| 631 | 20231206 | 093700 | 1962171900 | 38900 | 38850 | 38900 | 38800 | 249 |
| 632 | 20231206 | 093600 | 1952501200 | 38850 | 38800 | 38850 | 38750 | 267 |
| 633 | 20231206 | 093500 | 1942145500 | 38750 | 38650 | 38800 | 38650 | 1269 |
| 634 | 20231206 | 093400 | 1893015000 | 38700 | 38700 | 38750 | 38650 | 990 |
| 635 | 20231206 | 093300 | 1854701700 | 38750 | 38750 | 38800 | 38700 | 882 |
| 636 | 20231206 | 093200 | 1820540950 | 38750 | 38850 | 38900 | 38750 | 1797 |
| 637 | 20231206 | 093100 | 1750802800 | 38900 | 38850 | 38900 | 38850 | 111 |
| 638 | 20231206 | 093000 | 1746489350 | 38900 | 38950 | 39000 | 38900 | 1933 |
| 639 | 20231206 | 092900 | 1671150350 | 38900 | 38950 | 39000 | 38800 | 2612 |
| 640 | 20231206 | 092800 | 1569644750 | 39000 | 39050 | 39100 | 39000 | 402 |
| 641 | 20231206 | 092700 | 1553959200 | 39050 | 39100 | 39150 | 39000 | 577 |
| 642 | 20231206 | 092600 | 1531403600 | 39100 | 39000 | 39150 | 39000 | 150 |
| 643 | 20231206 | 092500 | 1525542000 | 39150 | 39100 | 39150 | 39000 | 1256 |
| 644 | 20231206 | 092400 | 1476539250 | 39100 | 39200 | 39200 | 39100 | 138 |
| 645 | 20231206 | 092300 | 1471134750 | 39200 | 39200 | 39250 | 39150 | 578 |
| 646 | 20231206 | 092200 | 1448471700 | 39200 | 39200 | 39250 | 39150 | 771 |
| 647 | 20231206 | 092100 | 1418254950 | 39200 | 39050 | 39200 | 39050 | 767 |
| 648 | 20231206 | 092000 | 1388240100 | 39000 | 38950 | 39100 | 38900 | 1800 |
| 649 | 20231206 | 091900 | 1318115900 | 39000 | 38850 | 39000 | 38800 | 1103 |
| 650 | 20231206 | 091800 | 1275225800 | 38800 | 39300 | 39300 | 38800 | 9065 |
| 651 | 20231206 | 091700 | 921573900 | 39350 | 39400 | 39450 | 39350 | 1001 |
| 652 | 20231206 | 091600 | 882146850 | 39400 | 39400 | 39450 | 39400 | 260 |
| 653 | 20231206 | 091500 | 871896100 | 39350 | 39300 | 39450 | 39300 | 265 |
| 654 | 20231206 | 091400 | 861451600 | 39350 | 39300 | 39500 | 39300 | 669 |
| 655 | 20231206 | 091300 | 835099900 | 39300 | 39250 | 39300 | 39250 | 371 |
| 656 | 20231206 | 091200 | 820522400 | 39250 | 39200 | 39250 | 39150 | 511 |
| 657 | 20231206 | 091100 | 800487100 | 39150 | 39200 | 39200 | 39150 | 62 |
| 658 | 20231206 | 091000 | 798059750 | 39200 | 39150 | 39200 | 39100 | 733 |
| 659 | 20231206 | 090900 | 769360950 | 39150 | 39200 | 39200 | 39150 | 785 |
| 660 | 20231206 | 090800 | 738608100 | 39150 | 39200 | 39200 | 39100 | 2132 |
| 661 | 20231206 | 090700 | 655135750 | 39200 | 39200 | 39250 | 39200 | 404 |
| 662 | 20231206 | 090600 | 639294450 | 39250 | 39250 | 39300 | 39200 | 1605 |
| 663 | 20231206 | 090500 | 576362500 | 39250 | 39400 | 39400 | 39250 | 1863 |
| 664 | 20231206 | 090400 | 503161200 | 39500 | 39600 | 39650 | 39350 | 3215 |
| 665 | 20231206 | 090300 | 376170900 | 39450 | 39500 | 39650 | 39450 | 3103 |
| 666 | 20231206 | 090200 | 253405300 | 39500 | 39350 | 39500 | 39250 | 1516 |
| 667 | 20231206 | 090100 | 193663000 | 39350 | 39250 | 39500 | 39200 | 300 |
| 668 | 20231206 | 090000 | 181874450 | 39200 | 39150 | 39500 | 39150 | 4623 |