37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 202900 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 1832 |
| 3 | 20231206 | 202800 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 4 | 20231206 | 202700 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 5 | 20231206 | 202600 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 6 | 20231206 | 202500 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 7 | 20231206 | 202400 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 8 | 20231206 | 202300 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 9 | 20231206 | 202200 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 10 | 20231206 | 202100 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 11 | 20231206 | 202000 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 12 | 20231206 | 201900 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 13 | 20231206 | 201800 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 14 | 20231206 | 201700 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 15 | 20231206 | 201600 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 16 | 20231206 | 201500 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 17 | 20231206 | 201400 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 18 | 20231206 | 201300 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 19 | 20231206 | 201200 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 20 | 20231206 | 201100 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 21 | 20231206 | 201000 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 22 | 20231206 | 200900 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 23 | 20231206 | 200800 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 24 | 20231206 | 200700 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 25 | 20231206 | 200600 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 26 | 20231206 | 200500 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 27 | 20231206 | 200400 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 28 | 20231206 | 200300 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 29 | 20231206 | 200200 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 30 | 20231206 | 200100 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 31 | 20231206 | 200000 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 32 | 20231206 | 195900 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 1832 |
| 33 | 20231206 | 195800 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 34 | 20231206 | 195700 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 35 | 20231206 | 195600 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 36 | 20231206 | 195500 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 37 | 20231206 | 195400 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 38 | 20231206 | 195300 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 39 | 20231206 | 195200 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 40 | 20231206 | 195100 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 41 | 20231206 | 195000 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 42 | 20231206 | 194900 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 43 | 20231206 | 194800 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 44 | 20231206 | 194700 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 45 | 20231206 | 194600 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 46 | 20231206 | 194500 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 47 | 20231206 | 194400 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 48 | 20231206 | 194300 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 49 | 20231206 | 194200 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 50 | 20231206 | 194100 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 51 | 20231206 | 194000 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 52 | 20231206 | 193900 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 53 | 20231206 | 193800 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 54 | 20231206 | 193700 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 55 | 20231206 | 193600 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 56 | 20231206 | 193500 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 57 | 20231206 | 193400 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 58 | 20231206 | 193300 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 59 | 20231206 | 193200 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 60 | 20231206 | 193100 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 61 | 20231206 | 193000 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 62 | 20231206 | 192900 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 1832 |
| 63 | 20231206 | 192800 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 64 | 20231206 | 192700 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 65 | 20231206 | 192600 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 66 | 20231206 | 192500 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 67 | 20231206 | 192400 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 68 | 20231206 | 192300 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 69 | 20231206 | 192200 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 70 | 20231206 | 192100 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 71 | 20231206 | 192000 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 72 | 20231206 | 191900 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 73 | 20231206 | 191800 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 74 | 20231206 | 191700 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 75 | 20231206 | 191600 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 76 | 20231206 | 191500 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 77 | 20231206 | 191400 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 78 | 20231206 | 191300 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 79 | 20231206 | 191200 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 80 | 20231206 | 191100 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 81 | 20231206 | 191000 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 82 | 20231206 | 190900 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 83 | 20231206 | 190800 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 84 | 20231206 | 190700 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 85 | 20231206 | 190600 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 86 | 20231206 | 190500 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 87 | 20231206 | 190400 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 88 | 20231206 | 190300 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 89 | 20231206 | 190200 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 90 | 20231206 | 190100 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 91 | 20231206 | 190000 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 92 | 20231206 | 185900 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 1832 |
| 93 | 20231206 | 185800 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 94 | 20231206 | 185700 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 95 | 20231206 | 185600 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 96 | 20231206 | 185500 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 97 | 20231206 | 185400 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 98 | 20231206 | 185300 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 99 | 20231206 | 185200 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 100 | 20231206 | 185100 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 101 | 20231206 | 185000 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 102 | 20231206 | 184900 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 103 | 20231206 | 184800 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 104 | 20231206 | 184700 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 105 | 20231206 | 184600 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 106 | 20231206 | 184500 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 107 | 20231206 | 184400 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 108 | 20231206 | 184300 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 109 | 20231206 | 184200 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 110 | 20231206 | 184100 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 111 | 20231206 | 184000 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 112 | 20231206 | 183900 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 113 | 20231206 | 183800 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 114 | 20231206 | 183700 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 115 | 20231206 | 183600 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 116 | 20231206 | 183500 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 117 | 20231206 | 183400 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 118 | 20231206 | 183300 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 119 | 20231206 | 183200 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 120 | 20231206 | 183100 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 121 | 20231206 | 183000 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 122 | 20231206 | 182900 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 1832 |
| 123 | 20231206 | 182800 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 124 | 20231206 | 182700 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 125 | 20231206 | 182600 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 126 | 20231206 | 182500 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 127 | 20231206 | 182400 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 128 | 20231206 | 182300 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 129 | 20231206 | 182200 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 130 | 20231206 | 182100 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 131 | 20231206 | 182000 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 132 | 20231206 | 181900 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 133 | 20231206 | 181800 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 134 | 20231206 | 181700 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 135 | 20231206 | 181600 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 136 | 20231206 | 181500 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 137 | 20231206 | 181400 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 138 | 20231206 | 181300 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 139 | 20231206 | 181200 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 140 | 20231206 | 181100 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 141 | 20231206 | 181000 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 142 | 20231206 | 180900 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 143 | 20231206 | 180800 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 144 | 20231206 | 180700 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 145 | 20231206 | 180600 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 146 | 20231206 | 180500 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 147 | 20231206 | 180400 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 148 | 20231206 | 180300 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 149 | 20231206 | 180200 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 150 | 20231206 | 180100 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 151 | 20231206 | 180000 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 152 | 20231206 | 175900 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 1832 |
| 153 | 20231206 | 175800 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 154 | 20231206 | 175700 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 155 | 20231206 | 175600 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 156 | 20231206 | 175500 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 157 | 20231206 | 175400 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 158 | 20231206 | 175300 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 159 | 20231206 | 175200 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 160 | 20231206 | 175100 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 161 | 20231206 | 175000 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 162 | 20231206 | 174900 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 163 | 20231206 | 174800 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 164 | 20231206 | 174700 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 165 | 20231206 | 174600 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 166 | 20231206 | 174500 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 167 | 20231206 | 174400 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 168 | 20231206 | 174300 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 169 | 20231206 | 174200 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 170 | 20231206 | 174100 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 171 | 20231206 | 174000 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 172 | 20231206 | 173900 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 173 | 20231206 | 173800 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 174 | 20231206 | 173700 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 175 | 20231206 | 173600 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 176 | 20231206 | 173500 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 177 | 20231206 | 173400 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 178 | 20231206 | 173300 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 179 | 20231206 | 173200 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 180 | 20231206 | 173100 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 181 | 20231206 | 173000 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 182 | 20231206 | 172900 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 1832 |
| 183 | 20231206 | 172800 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 184 | 20231206 | 172700 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 185 | 20231206 | 172600 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 186 | 20231206 | 172500 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 187 | 20231206 | 172400 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 188 | 20231206 | 172300 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 189 | 20231206 | 172200 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 190 | 20231206 | 172100 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 191 | 20231206 | 172000 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 192 | 20231206 | 171900 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 193 | 20231206 | 171800 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 194 | 20231206 | 171700 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 195 | 20231206 | 171600 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 196 | 20231206 | 171500 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 197 | 20231206 | 171400 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 198 | 20231206 | 171300 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 199 | 20231206 | 171200 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 200 | 20231206 | 171100 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 201 | 20231206 | 171000 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 202 | 20231206 | 170900 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 203 | 20231206 | 170800 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 204 | 20231206 | 170700 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 205 | 20231206 | 170600 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 206 | 20231206 | 170500 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 207 | 20231206 | 170400 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 208 | 20231206 | 170300 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 209 | 20231206 | 170200 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 210 | 20231206 | 170100 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 211 | 20231206 | 170000 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 212 | 20231206 | 165900 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 1832 |
| 213 | 20231206 | 165800 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 214 | 20231206 | 165700 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 215 | 20231206 | 165600 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 216 | 20231206 | 165500 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 217 | 20231206 | 165400 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 218 | 20231206 | 165300 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 219 | 20231206 | 165200 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 220 | 20231206 | 165100 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 221 | 20231206 | 165000 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 222 | 20231206 | 164900 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 223 | 20231206 | 164800 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 224 | 20231206 | 164700 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 225 | 20231206 | 164600 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 226 | 20231206 | 164500 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 227 | 20231206 | 164400 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 228 | 20231206 | 164300 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 229 | 20231206 | 164200 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 230 | 20231206 | 164100 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 231 | 20231206 | 164000 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 232 | 20231206 | 163900 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 233 | 20231206 | 163800 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 234 | 20231206 | 163700 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 235 | 20231206 | 163600 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 236 | 20231206 | 163500 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 237 | 20231206 | 163400 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 238 | 20231206 | 163300 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 239 | 20231206 | 163200 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 240 | 20231206 | 163100 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 241 | 20231206 | 163000 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 242 | 20231206 | 162900 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 1832 |
| 243 | 20231206 | 162800 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 244 | 20231206 | 162700 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 245 | 20231206 | 162600 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 246 | 20231206 | 162500 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 247 | 20231206 | 162400 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 248 | 20231206 | 162300 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 249 | 20231206 | 162200 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 250 | 20231206 | 162100 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 251 | 20231206 | 162000 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 252 | 20231206 | 161900 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 253 | 20231206 | 161800 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 254 | 20231206 | 161700 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 255 | 20231206 | 161600 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 256 | 20231206 | 161500 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 257 | 20231206 | 161400 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 258 | 20231206 | 161300 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 259 | 20231206 | 161200 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 260 | 20231206 | 161100 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 261 | 20231206 | 161000 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 262 | 20231206 | 160900 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 263 | 20231206 | 160800 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 264 | 20231206 | 160700 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 265 | 20231206 | 160600 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 266 | 20231206 | 160500 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 267 | 20231206 | 160400 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 268 | 20231206 | 160300 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 269 | 20231206 | 160200 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 270 | 20231206 | 160100 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 271 | 20231206 | 160000 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 272 | 20231206 | 155900 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 1832 |
| 273 | 20231206 | 155800 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 274 | 20231206 | 155700 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 275 | 20231206 | 155600 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 276 | 20231206 | 155500 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 277 | 20231206 | 155400 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 278 | 20231206 | 155300 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 279 | 20231206 | 155200 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 280 | 20231206 | 155100 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 281 | 20231206 | 155000 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 282 | 20231206 | 154900 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 283 | 20231206 | 154800 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 284 | 20231206 | 154700 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 285 | 20231206 | 154600 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 286 | 20231206 | 154500 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 287 | 20231206 | 154400 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 288 | 20231206 | 154300 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 289 | 20231206 | 154200 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 290 | 20231206 | 154100 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 291 | 20231206 | 154000 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 292 | 20231206 | 153900 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 293 | 20231206 | 153800 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 294 | 20231206 | 153700 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 295 | 20231206 | 153600 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 296 | 20231206 | 153500 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 297 | 20231206 | 153400 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 298 | 20231206 | 153300 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 299 | 20231206 | 153200 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 300 | 20231206 | 153100 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 0 |
| 301 | 20231206 | 153000 | 7500795550 | 39600 | 39600 | 39600 | 39600 | 1832 |
| 302 | 20231206 | 152900 | 7428248350 | 39550 | 39550 | 39550 | 39550 | 0 |
| 303 | 20231206 | 152800 | 7428248350 | 39550 | 39550 | 39550 | 39550 | 0 |
| 304 | 20231206 | 152700 | 7428248350 | 39550 | 39550 | 39550 | 39550 | 0 |
| 305 | 20231206 | 152600 | 7428248350 | 39550 | 39550 | 39550 | 39550 | 0 |
| 306 | 20231206 | 152500 | 7428248350 | 39550 | 39550 | 39550 | 39550 | 0 |
| 307 | 20231206 | 152400 | 7428248350 | 39550 | 39550 | 39550 | 39550 | 0 |
| 308 | 20231206 | 152300 | 7428248350 | 39550 | 39550 | 39550 | 39550 | 0 |
| 309 | 20231206 | 152200 | 7428248350 | 39550 | 39550 | 39550 | 39550 | 0 |
| 310 | 20231206 | 152100 | 7428248350 | 39550 | 39550 | 39550 | 39550 | 0 |
| 311 | 20231206 | 152000 | 7428248350 | 39550 | 39550 | 39550 | 39550 | 0 |
| 312 | 20231206 | 151900 | 7428248350 | 39550 | 39650 | 39650 | 39550 | 2776 |
| 313 | 20231206 | 151800 | 7318307250 | 39650 | 39700 | 39750 | 39600 | 1856 |
| 314 | 20231206 | 151700 | 7244682650 | 39700 | 39700 | 39700 | 39650 | 276 |
| 315 | 20231206 | 151600 | 7233726950 | 39700 | 39700 | 39700 | 39650 | 477 |
| 316 | 20231206 | 151500 | 7214790150 | 39700 | 39700 | 39700 | 39650 | 224 |
| 317 | 20231206 | 151400 | 7205897850 | 39700 | 39650 | 39700 | 39600 | 516 |
| 318 | 20231206 | 151300 | 7185433800 | 39650 | 39650 | 39650 | 39600 | 277 |
| 319 | 20231206 | 151200 | 7174450900 | 39650 | 39650 | 39650 | 39600 | 83 |
| 320 | 20231206 | 151100 | 7171160050 | 39650 | 39650 | 39650 | 39600 | 113 |
| 321 | 20231206 | 151000 | 7166679750 | 39650 | 39650 | 39700 | 39650 | 1974 |
| 322 | 20231206 | 150900 | 7088393450 | 39650 | 39700 | 39700 | 39650 | 730 |
| 323 | 20231206 | 150800 | 7059422650 | 39700 | 39700 | 39700 | 39650 | 279 |
| 324 | 20231206 | 150700 | 7048346750 | 39700 | 39700 | 39700 | 39650 | 406 |
| 325 | 20231206 | 150600 | 7032230150 | 39700 | 39700 | 39700 | 39650 | 231 |
| 326 | 20231206 | 150500 | 7023059600 | 39700 | 39700 | 39700 | 39650 | 623 |
| 327 | 20231206 | 150400 | 6998326600 | 39700 | 39700 | 39700 | 39650 | 92 |
| 328 | 20231206 | 150300 | 6994674300 | 39700 | 39650 | 39700 | 39650 | 326 |
| 329 | 20231206 | 150200 | 6981733350 | 39700 | 39700 | 39700 | 39650 | 456 |
| 330 | 20231206 | 150100 | 6963631750 | 39700 | 39700 | 39700 | 39650 | 170 |
| 331 | 20231206 | 150000 | 6956887850 | 39700 | 39650 | 39700 | 39650 | 213 |
| 332 | 20231206 | 145900 | 6948435600 | 39650 | 39650 | 39700 | 39600 | 494 |
| 333 | 20231206 | 145800 | 6928841450 | 39700 | 39650 | 39700 | 39650 | 1310 |
| 334 | 20231206 | 145700 | 6876889300 | 39700 | 39700 | 39700 | 39650 | 238 |
| 335 | 20231206 | 145600 | 6867441450 | 39700 | 39650 | 39700 | 39650 | 151 |
| 336 | 20231206 | 145500 | 6861447350 | 39650 | 39650 | 39650 | 39600 | 392 |
| 337 | 20231206 | 145400 | 6845904800 | 39650 | 39650 | 39650 | 39600 | 373 |
| 338 | 20231206 | 145300 | 6831118850 | 39650 | 39650 | 39650 | 39600 | 786 |
| 339 | 20231206 | 145200 | 6799954500 | 39650 | 39650 | 39650 | 39600 | 187 |
| 340 | 20231206 | 145100 | 6792543500 | 39650 | 39650 | 39650 | 39600 | 346 |
| 341 | 20231206 | 145000 | 6778833800 | 39650 | 39600 | 39650 | 39600 | 84 |
| 342 | 20231206 | 144900 | 6775503600 | 39650 | 39650 | 39650 | 39600 | 197 |
| 343 | 20231206 | 144800 | 6767694100 | 39650 | 39650 | 39650 | 39550 | 4044 |
| 344 | 20231206 | 144700 | 6607547800 | 39650 | 39700 | 39700 | 39600 | 1029 |
| 345 | 20231206 | 144600 | 6566745400 | 39700 | 39650 | 39700 | 39650 | 901 |
| 346 | 20231206 | 144500 | 6531001200 | 39700 | 39700 | 39700 | 39650 | 121 |
| 347 | 20231206 | 144400 | 6526199450 | 39700 | 39700 | 39700 | 39650 | 116 |
| 348 | 20231206 | 144300 | 6521595000 | 39700 | 39700 | 39700 | 39650 | 243 |
| 349 | 20231206 | 144200 | 6511949450 | 39700 | 39700 | 39700 | 39650 | 215 |
| 350 | 20231206 | 144100 | 6503420750 | 39700 | 39650 | 39700 | 39650 | 219 |
| 351 | 20231206 | 144000 | 6494726600 | 39700 | 39700 | 39700 | 39650 | 163 |
| 352 | 20231206 | 143900 | 6488256700 | 39650 | 39700 | 39700 | 39600 | 2222 |
| 353 | 20231206 | 143800 | 6400225200 | 39700 | 39650 | 39700 | 39650 | 191 |
| 354 | 20231206 | 143700 | 6392643800 | 39700 | 39650 | 39700 | 39650 | 259 |
| 355 | 20231206 | 143600 | 6382366150 | 39650 | 39700 | 39700 | 39650 | 2221 |
| 356 | 20231206 | 143500 | 6294300200 | 39700 | 39700 | 39700 | 39650 | 130 |
| 357 | 20231206 | 143400 | 6289139550 | 39700 | 39700 | 39700 | 39650 | 217 |
| 358 | 20231206 | 143300 | 6280524900 | 39700 | 39650 | 39700 | 39600 | 441 |
| 359 | 20231206 | 143200 | 6263033000 | 39650 | 39700 | 39750 | 39650 | 3835 |
| 360 | 20231206 | 143100 | 6110928600 | 39750 | 39750 | 39750 | 39700 | 181 |
| 361 | 20231206 | 143000 | 6103734050 | 39750 | 39750 | 39750 | 39700 | 129 |
| 362 | 20231206 | 142900 | 6098607500 | 39750 | 39750 | 39750 | 39700 | 574 |
| 363 | 20231206 | 142800 | 6075810400 | 39750 | 39700 | 39750 | 39650 | 396 |
| 364 | 20231206 | 142700 | 6060089600 | 39700 | 39750 | 39750 | 39650 | 884 |
| 365 | 20231206 | 142600 | 6024994550 | 39750 | 39750 | 39750 | 39700 | 106 |
| 366 | 20231206 | 142500 | 6020781400 | 39750 | 39700 | 39750 | 39700 | 190 |
| 367 | 20231206 | 142400 | 6013234500 | 39700 | 39750 | 39750 | 39700 | 1066 |
| 368 | 20231206 | 142300 | 5970911650 | 39750 | 39750 | 39800 | 39700 | 166 |
| 369 | 20231206 | 142200 | 5964311800 | 39800 | 39800 | 39800 | 39750 | 140 |
| 370 | 20231206 | 142100 | 5958741000 | 39750 | 39750 | 39800 | 39700 | 410 |
| 371 | 20231206 | 142000 | 5942439850 | 39750 | 39750 | 39750 | 39700 | 514 |
| 372 | 20231206 | 141900 | 5922008500 | 39750 | 39700 | 39750 | 39650 | 656 |
| 373 | 20231206 | 141800 | 5895966150 | 39700 | 39750 | 39750 | 39700 | 451 |
| 374 | 20231206 | 141700 | 5878050700 | 39750 | 39750 | 39750 | 39700 | 799 |
| 375 | 20231206 | 141600 | 5846326650 | 39750 | 39750 | 39750 | 39650 | 4274 |
| 376 | 20231206 | 141500 | 5676653550 | 39750 | 39750 | 39800 | 39700 | 427 |
| 377 | 20231206 | 141400 | 5659680850 | 39800 | 39750 | 39800 | 39750 | 96 |
| 378 | 20231206 | 141300 | 5655860250 | 39800 | 39750 | 39800 | 39750 | 145 |
| 379 | 20231206 | 141200 | 5650091500 | 39750 | 39750 | 39750 | 39700 | 552 |
| 380 | 20231206 | 141100 | 5628150700 | 39750 | 39800 | 39800 | 39750 | 1453 |
| 381 | 20231206 | 141000 | 5570358450 | 39800 | 39800 | 39800 | 39750 | 175 |
| 382 | 20231206 | 140900 | 5563396200 | 39800 | 39800 | 39800 | 39750 | 172 |
| 383 | 20231206 | 140800 | 5556550850 | 39800 | 39800 | 39800 | 39750 | 184 |
| 384 | 20231206 | 140700 | 5549230100 | 39800 | 39750 | 39800 | 39700 | 595 |
| 385 | 20231206 | 140600 | 5525578000 | 39750 | 39750 | 39750 | 39700 | 651 |
| 386 | 20231206 | 140500 | 5499701150 | 39750 | 39750 | 39800 | 39750 | 227 |
| 387 | 20231206 | 140400 | 5490675300 | 39800 | 39750 | 39800 | 39750 | 359 |
| 388 | 20231206 | 140300 | 5476402450 | 39750 | 39800 | 39800 | 39700 | 909 |
| 389 | 20231206 | 140200 | 5440265750 | 39800 | 39800 | 39800 | 39750 | 456 |
| 390 | 20231206 | 140100 | 5422118950 | 39800 | 39800 | 39800 | 39750 | 214 |
| 391 | 20231206 | 140000 | 5413605450 | 39800 | 39800 | 39800 | 39800 | 115 |
| 392 | 20231206 | 135900 | 5409028450 | 39750 | 39800 | 39800 | 39750 | 251 |
| 393 | 20231206 | 135800 | 5399040000 | 39800 | 39800 | 39800 | 39750 | 458 |
| 394 | 20231206 | 135700 | 5380811950 | 39800 | 39800 | 39800 | 39750 | 218 |
| 395 | 20231206 | 135600 | 5372136950 | 39800 | 39750 | 39800 | 39750 | 333 |
| 396 | 20231206 | 135500 | 5358884150 | 39800 | 39800 | 39800 | 39750 | 376 |
| 397 | 20231206 | 135400 | 5343920350 | 39800 | 39800 | 39800 | 39750 | 1516 |
| 398 | 20231206 | 135300 | 5283637250 | 39750 | 39850 | 39850 | 39750 | 487 |
| 399 | 20231206 | 135200 | 5264253700 | 39850 | 39850 | 39850 | 39750 | 981 |
| 400 | 20231206 | 135100 | 5225166450 | 39850 | 39800 | 39850 | 39750 | 247 |
| 401 | 20231206 | 135000 | 5215332300 | 39800 | 39800 | 39800 | 39750 | 358 |
| 402 | 20231206 | 134900 | 5201085250 | 39800 | 39800 | 39800 | 39750 | 100 |
| 403 | 20231206 | 134800 | 5197106400 | 39800 | 39750 | 39800 | 39700 | 2380 |
| 404 | 20231206 | 134700 | 5102497350 | 39750 | 39700 | 39750 | 39700 | 371 |
| 405 | 20231206 | 134600 | 5087750250 | 39750 | 39750 | 39750 | 39700 | 142 |
| 406 | 20231206 | 134500 | 5082106950 | 39750 | 39750 | 39750 | 39700 | 135 |
| 407 | 20231206 | 134400 | 5076741000 | 39750 | 39750 | 39750 | 39700 | 196 |
| 408 | 20231206 | 134300 | 5068951150 | 39750 | 39750 | 39750 | 39700 | 163 |
| 409 | 20231206 | 134200 | 5062472900 | 39750 | 39800 | 39800 | 39700 | 2303 |
| 410 | 20231206 | 134100 | 4971032550 | 39800 | 39750 | 39800 | 39700 | 361 |
| 411 | 20231206 | 134000 | 4956682850 | 39750 | 39750 | 39750 | 39700 | 3332 |
| 412 | 20231206 | 133900 | 4824386400 | 39750 | 39750 | 39800 | 39700 | 843 |
| 413 | 20231206 | 133800 | 4790875700 | 39800 | 39750 | 39800 | 39750 | 255 |
| 414 | 20231206 | 133700 | 4780726950 | 39800 | 39800 | 39800 | 39750 | 188 |
| 415 | 20231206 | 133600 | 4773246550 | 39800 | 39750 | 39800 | 39750 | 754 |
| 416 | 20231206 | 133500 | 4743261350 | 39750 | 39750 | 39750 | 39700 | 974 |
| 417 | 20231206 | 133400 | 4704581050 | 39750 | 39750 | 39750 | 39700 | 211 |
| 418 | 20231206 | 133300 | 4696193950 | 39750 | 39800 | 39800 | 39700 | 524 |
| 419 | 20231206 | 133200 | 4675360200 | 39800 | 39750 | 39800 | 39750 | 675 |
| 420 | 20231206 | 133100 | 4648521750 | 39750 | 39750 | 39750 | 39700 | 540 |
| 421 | 20231206 | 133000 | 4627056900 | 39750 | 39800 | 39800 | 39700 | 624 |
| 422 | 20231206 | 132900 | 4602249900 | 39800 | 39800 | 39800 | 39750 | 98 |
| 423 | 20231206 | 132800 | 4598349650 | 39800 | 39850 | 39850 | 39800 | 213 |
| 424 | 20231206 | 132700 | 4589872050 | 39800 | 39850 | 39850 | 39800 | 243 |
| 425 | 20231206 | 132600 | 4580189350 | 39850 | 39850 | 39850 | 39800 | 151 |
| 426 | 20231206 | 132500 | 4574173350 | 39850 | 39850 | 39900 | 39800 | 343 |
| 427 | 20231206 | 132400 | 4560504700 | 39900 | 39800 | 39900 | 39800 | 477 |
| 428 | 20231206 | 132300 | 4541513550 | 39800 | 39800 | 39800 | 39750 | 187 |
| 429 | 20231206 | 132200 | 4534074800 | 39800 | 39750 | 39800 | 39750 | 119 |
| 430 | 20231206 | 132100 | 4529340350 | 39750 | 39700 | 39750 | 39700 | 414 |
| 431 | 20231206 | 132000 | 4512885000 | 39750 | 39750 | 39750 | 39700 | 42 |
| 432 | 20231206 | 131900 | 4511215950 | 39700 | 39750 | 39750 | 39700 | 260 |
| 433 | 20231206 | 131800 | 4500881150 | 39750 | 39750 | 39750 | 39700 | 234 |
| 434 | 20231206 | 131700 | 4491579800 | 39750 | 39750 | 39750 | 39700 | 92 |
| 435 | 20231206 | 131600 | 4487925100 | 39750 | 39750 | 39750 | 39700 | 75 |
| 436 | 20231206 | 131500 | 4484944150 | 39750 | 39700 | 39750 | 39700 | 219 |
| 437 | 20231206 | 131400 | 4476240550 | 39750 | 39750 | 39750 | 39700 | 45 |
| 438 | 20231206 | 131300 | 4474451950 | 39750 | 39750 | 39750 | 39700 | 117 |
| 439 | 20231206 | 131200 | 4469803700 | 39750 | 39750 | 39750 | 39700 | 1620 |
| 440 | 20231206 | 131100 | 4405485000 | 39750 | 39750 | 39750 | 39700 | 86 |
| 441 | 20231206 | 131000 | 4402066650 | 39750 | 39700 | 39750 | 39700 | 663 |
| 442 | 20231206 | 130900 | 4375744600 | 39650 | 39700 | 39700 | 39650 | 360 |
| 443 | 20231206 | 130800 | 4361452750 | 39700 | 39850 | 39900 | 39700 | 2120 |
| 444 | 20231206 | 130700 | 4277216750 | 39850 | 39850 | 39850 | 39800 | 177 |
| 445 | 20231206 | 130600 | 4270163500 | 39850 | 39850 | 39850 | 39800 | 103 |
| 446 | 20231206 | 130500 | 4266059150 | 39800 | 39800 | 39850 | 39800 | 65 |
| 447 | 20231206 | 130400 | 4263469700 | 39850 | 39800 | 39850 | 39750 | 387 |
| 448 | 20231206 | 130300 | 4248069400 | 39800 | 39800 | 39800 | 39750 | 162 |
| 449 | 20231206 | 130200 | 4241622050 | 39800 | 39750 | 39800 | 39750 | 169 |
| 450 | 20231206 | 130100 | 4234897050 | 39800 | 39800 | 39800 | 39800 | 115 |
| 451 | 20231206 | 130000 | 4230320050 | 39800 | 39800 | 39800 | 39750 | 98 |
| 452 | 20231206 | 125900 | 4226419950 | 39800 | 39800 | 39800 | 39750 | 220 |
| 453 | 20231206 | 125800 | 4217665150 | 39850 | 39750 | 39850 | 39750 | 124 |
| 454 | 20231206 | 125700 | 4212724600 | 39750 | 39850 | 39850 | 39750 | 114 |
| 455 | 20231206 | 125600 | 4208184350 | 39850 | 39800 | 39850 | 39800 | 491 |
| 456 | 20231206 | 125500 | 4188641900 | 39800 | 39800 | 39800 | 39750 | 161 |
| 457 | 20231206 | 125400 | 4182234200 | 39800 | 39800 | 39800 | 39750 | 36 |
| 458 | 20231206 | 125300 | 4180801600 | 39750 | 39750 | 39800 | 39750 | 141 |
| 459 | 20231206 | 125200 | 4175196600 | 39800 | 39750 | 39800 | 39700 | 223 |
| 460 | 20231206 | 125100 | 4166329900 | 39800 | 39800 | 39800 | 39750 | 79 |
| 461 | 20231206 | 125000 | 4163186950 | 39800 | 39700 | 39800 | 39700 | 108 |
| 462 | 20231206 | 124900 | 4158894950 | 39700 | 39750 | 39750 | 39700 | 178 |
| 463 | 20231206 | 124800 | 4151824000 | 39750 | 39750 | 39750 | 39700 | 433 |
| 464 | 20231206 | 124700 | 4134613300 | 39750 | 39800 | 39800 | 39750 | 547 |
| 465 | 20231206 | 124600 | 4112865450 | 39750 | 39750 | 39800 | 39700 | 346 |
| 466 | 20231206 | 124500 | 4099115850 | 39750 | 39800 | 39800 | 39750 | 498 |
| 467 | 20231206 | 124400 | 4079320200 | 39800 | 39750 | 39800 | 39750 | 514 |
| 468 | 20231206 | 124300 | 4058869000 | 39800 | 39850 | 39850 | 39750 | 189 |
| 469 | 20231206 | 124200 | 4051344050 | 39800 | 39850 | 39850 | 39750 | 66 |
| 470 | 20231206 | 124100 | 4048718550 | 39850 | 39800 | 39850 | 39750 | 471 |
| 471 | 20231206 | 124000 | 4029972650 | 39800 | 39800 | 39850 | 39800 | 871 |
| 472 | 20231206 | 123900 | 3995302900 | 39850 | 39800 | 39850 | 39800 | 74 |
| 473 | 20231206 | 123800 | 3992355600 | 39850 | 39850 | 39850 | 39800 | 132 |
| 474 | 20231206 | 123700 | 3987097250 | 39850 | 39850 | 39850 | 39800 | 33 |
| 475 | 20231206 | 123600 | 3985783350 | 39900 | 39850 | 39900 | 39850 | 418 |
| 476 | 20231206 | 123500 | 3969124950 | 39850 | 39850 | 39900 | 39850 | 262 |
| 477 | 20231206 | 123400 | 3958678650 | 39850 | 39950 | 39950 | 39850 | 70 |
| 478 | 20231206 | 123300 | 3955888000 | 39950 | 39900 | 39950 | 39850 | 136 |
| 479 | 20231206 | 123200 | 3950455900 | 39950 | 39900 | 39950 | 39850 | 105 |
| 480 | 20231206 | 123100 | 3946267650 | 39900 | 39850 | 39950 | 39850 | 156 |
| 481 | 20231206 | 123000 | 3940042900 | 39900 | 39950 | 39950 | 39900 | 140 |
| 482 | 20231206 | 122900 | 3934456650 | 39950 | 39900 | 39950 | 39900 | 143 |
| 483 | 20231206 | 122800 | 3928746550 | 39950 | 39850 | 39950 | 39850 | 102 |
| 484 | 20231206 | 122700 | 3924677850 | 39850 | 39900 | 39900 | 39850 | 95 |
| 485 | 20231206 | 122600 | 3920888550 | 39950 | 39850 | 39950 | 39850 | 144 |
| 486 | 20231206 | 122500 | 3915141650 | 39950 | 39900 | 39950 | 39850 | 167 |
| 487 | 20231206 | 122400 | 3908479150 | 39950 | 39950 | 39950 | 39850 | 177 |
| 488 | 20231206 | 122300 | 3901418500 | 39900 | 39900 | 39950 | 39900 | 328 |
| 489 | 20231206 | 122200 | 3888323400 | 39850 | 39900 | 39950 | 39850 | 149 |
| 490 | 20231206 | 122100 | 3882378750 | 39900 | 39850 | 39900 | 39850 | 47 |
| 491 | 20231206 | 122000 | 3880503550 | 39900 | 39950 | 39950 | 39850 | 137 |
| 492 | 20231206 | 121900 | 3875032600 | 39950 | 39900 | 39950 | 39900 | 1091 |
| 493 | 20231206 | 121800 | 3831463300 | 39900 | 39900 | 39900 | 39850 | 29 |
| 494 | 20231206 | 121700 | 3830306650 | 39900 | 39850 | 39900 | 39850 | 69 |
| 495 | 20231206 | 121600 | 3827554900 | 39900 | 39900 | 39900 | 39900 | 175 |
| 496 | 20231206 | 121500 | 3820572400 | 39900 | 39850 | 39900 | 39850 | 134 |
| 497 | 20231206 | 121400 | 3815232200 | 39850 | 39800 | 39850 | 39800 | 19 |
| 498 | 20231206 | 121300 | 3814475150 | 39800 | 39850 | 39900 | 39800 | 202 |
| 499 | 20231206 | 121200 | 3806418300 | 39900 | 39900 | 39900 | 39900 | 15 |
| 500 | 20231206 | 121100 | 3805819800 | 39900 | 39950 | 39950 | 39850 | 54 |
| 501 | 20231206 | 121000 | 3803663100 | 39950 | 39900 | 39950 | 39850 | 171 |
| 502 | 20231206 | 120900 | 3796840250 | 39950 | 39950 | 39950 | 39850 | 946 |
| 503 | 20231206 | 120800 | 3759081250 | 40000 | 39950 | 40000 | 39950 | 80 |
| 504 | 20231206 | 120700 | 3755884250 | 40000 | 40000 | 40000 | 39950 | 159 |
| 505 | 20231206 | 120600 | 3749524450 | 40000 | 39950 | 40000 | 39950 | 102 |
| 506 | 20231206 | 120500 | 3745445550 | 40000 | 39950 | 40000 | 39950 | 179 |
| 507 | 20231206 | 120400 | 3738293700 | 40000 | 40000 | 40000 | 39950 | 147 |
| 508 | 20231206 | 120300 | 3732414800 | 39950 | 39950 | 40000 | 39950 | 115 |
| 509 | 20231206 | 120200 | 3727816050 | 40000 | 40000 | 40000 | 39900 | 17 |
| 510 | 20231206 | 120100 | 3727136200 | 39900 | 40000 | 40000 | 39900 | 24 |
| 511 | 20231206 | 120000 | 3726176650 | 40000 | 39900 | 40000 | 39900 | 213 |
| 512 | 20231206 | 115900 | 3717664800 | 39900 | 39900 | 40000 | 39900 | 75 |
| 513 | 20231206 | 115800 | 3714668250 | 39950 | 39950 | 40000 | 39900 | 87 |
| 514 | 20231206 | 115700 | 3711192550 | 39950 | 39950 | 39950 | 39900 | 274 |
| 515 | 20231206 | 115600 | 3700251600 | 39950 | 39950 | 40000 | 39900 | 58 |
| 516 | 20231206 | 115500 | 3697933750 | 39950 | 39950 | 40000 | 39900 | 101 |
| 517 | 20231206 | 115400 | 3693899100 | 40000 | 40000 | 40050 | 39950 | 586 |
| 518 | 20231206 | 115300 | 3670476400 | 39950 | 40100 | 40100 | 39950 | 252 |
| 519 | 20231206 | 115200 | 3660396650 | 40000 | 40100 | 40100 | 40000 | 148 |
| 520 | 20231206 | 115100 | 3654471750 | 40100 | 40050 | 40100 | 40000 | 159 |
| 521 | 20231206 | 115000 | 3648103000 | 40100 | 40050 | 40100 | 40000 | 147 |
| 522 | 20231206 | 114900 | 3642216000 | 40100 | 40100 | 40100 | 40100 | 41 |
| 523 | 20231206 | 114800 | 3640571900 | 40100 | 40000 | 40100 | 40000 | 155 |
| 524 | 20231206 | 114700 | 3634364150 | 40000 | 40100 | 40100 | 40000 | 68 |
| 525 | 20231206 | 114600 | 3631640100 | 40100 | 40100 | 40100 | 40050 | 146 |
| 526 | 20231206 | 114500 | 3625791800 | 40100 | 40050 | 40100 | 40050 | 218 |
| 527 | 20231206 | 114400 | 3617053000 | 40000 | 40050 | 40050 | 40000 | 187 |
| 528 | 20231206 | 114300 | 3609563700 | 40100 | 40100 | 40100 | 40050 | 51 |
| 529 | 20231206 | 114200 | 3607518850 | 40100 | 40100 | 40100 | 40050 | 147 |
| 530 | 20231206 | 114100 | 3601625500 | 40100 | 40000 | 40100 | 40000 | 81 |
| 531 | 20231206 | 114000 | 3598381100 | 40050 | 40050 | 40050 | 40000 | 47 |
| 532 | 20231206 | 113900 | 3596500000 | 40050 | 40000 | 40150 | 40000 | 3119 |
| 533 | 20231206 | 113800 | 3471494050 | 40000 | 40000 | 40050 | 40000 | 93 |
| 534 | 20231206 | 113700 | 3467770900 | 40050 | 40050 | 40050 | 40000 | 346 |
| 535 | 20231206 | 113600 | 3453929550 | 40000 | 40050 | 40050 | 40000 | 355 |
| 536 | 20231206 | 113500 | 3439722800 | 40000 | 40050 | 40050 | 40000 | 143 |
| 537 | 20231206 | 113400 | 3433996750 | 40050 | 40050 | 40050 | 40000 | 132 |
| 538 | 20231206 | 113300 | 3428715450 | 40000 | 40050 | 40050 | 40000 | 280 |
| 539 | 20231206 | 113200 | 3417512750 | 40050 | 40000 | 40050 | 40000 | 299 |
| 540 | 20231206 | 113100 | 3405543050 | 40050 | 40000 | 40050 | 39950 | 1331 |
| 541 | 20231206 | 113000 | 3352303300 | 40000 | 40000 | 40000 | 39950 | 75 |
| 542 | 20231206 | 112900 | 3349305500 | 40000 | 40000 | 40000 | 39950 | 107 |
| 543 | 20231206 | 112800 | 3345026700 | 40000 | 39950 | 40000 | 39950 | 3391 |
| 544 | 20231206 | 112700 | 3209388650 | 39950 | 39950 | 39950 | 39900 | 445 |
| 545 | 20231206 | 112600 | 3191612600 | 39900 | 39850 | 39950 | 39850 | 151 |
| 546 | 20231206 | 112500 | 3185587300 | 39950 | 39900 | 39950 | 39850 | 214 |
| 547 | 20231206 | 112400 | 3177047900 | 39850 | 39900 | 39950 | 39850 | 762 |
| 548 | 20231206 | 112300 | 3146643950 | 39950 | 39850 | 39950 | 39850 | 867 |
| 549 | 20231206 | 112200 | 3112040100 | 39900 | 39900 | 39900 | 39850 | 204 |
| 550 | 20231206 | 112100 | 3103901650 | 39850 | 39850 | 39900 | 39850 | 15 |
| 551 | 20231206 | 112000 | 3103303500 | 39900 | 39900 | 39900 | 39850 | 115 |
| 552 | 20231206 | 111900 | 3098716300 | 39850 | 39900 | 39900 | 39850 | 369 |
| 553 | 20231206 | 111800 | 3083998500 | 39850 | 39800 | 39900 | 39800 | 269 |
| 554 | 20231206 | 111700 | 3073280650 | 39800 | 39800 | 39850 | 39800 | 46 |
| 555 | 20231206 | 111600 | 3071448050 | 39850 | 39900 | 39900 | 39800 | 226 |
| 556 | 20231206 | 111500 | 3062441600 | 39800 | 39850 | 39900 | 39800 | 382 |
| 557 | 20231206 | 111400 | 3047212650 | 39900 | 39850 | 39900 | 39850 | 44 |
| 558 | 20231206 | 111300 | 3045457450 | 39900 | 39950 | 39950 | 39850 | 88 |
| 559 | 20231206 | 111200 | 3041947300 | 39900 | 39950 | 39950 | 39850 | 260 |
| 560 | 20231206 | 111100 | 3031565150 | 39900 | 39950 | 39950 | 39900 | 277 |
| 561 | 20231206 | 111000 | 3020503500 | 39950 | 40000 | 40000 | 39900 | 203 |
| 562 | 20231206 | 110900 | 3012393800 | 40000 | 39950 | 40000 | 39900 | 342 |
| 563 | 20231206 | 110800 | 2998723250 | 39950 | 39950 | 40000 | 39900 | 71 |
| 564 | 20231206 | 110700 | 2995888750 | 39950 | 39950 | 40000 | 39900 | 99 |
| 565 | 20231206 | 110600 | 2991933450 | 39950 | 39950 | 39950 | 39900 | 148 |
| 566 | 20231206 | 110500 | 2986021000 | 39950 | 39950 | 40000 | 39900 | 199 |
| 567 | 20231206 | 110400 | 2978074300 | 40000 | 39950 | 40000 | 39900 | 159 |
| 568 | 20231206 | 110300 | 2971725000 | 39900 | 39950 | 40000 | 39900 | 162 |
| 569 | 20231206 | 110200 | 2965247700 | 39950 | 40000 | 40000 | 39950 | 718 |
| 570 | 20231206 | 110100 | 2936561350 | 40000 | 39950 | 40000 | 39900 | 1709 |
| 571 | 20231206 | 110000 | 2868288150 | 39950 | 39900 | 39950 | 39900 | 175 |
| 572 | 20231206 | 105900 | 2861298150 | 39950 | 39900 | 39950 | 39850 | 293 |
| 573 | 20231206 | 105800 | 2849611950 | 39950 | 39900 | 39950 | 39900 | 96 |
| 574 | 20231206 | 105700 | 2845780400 | 39950 | 39900 | 39950 | 39850 | 646 |
| 575 | 20231206 | 105600 | 2819994100 | 39900 | 39850 | 39950 | 39850 | 140 |
| 576 | 20231206 | 105500 | 2814402550 | 39950 | 39900 | 39950 | 39850 | 176 |
| 577 | 20231206 | 105400 | 2807380450 | 39900 | 39900 | 39950 | 39850 | 155 |
| 578 | 20231206 | 105300 | 2801198100 | 39950 | 39950 | 39950 | 39900 | 60 |
| 579 | 20231206 | 105200 | 2798801250 | 39950 | 39900 | 39950 | 39850 | 563 |
| 580 | 20231206 | 105100 | 2776338150 | 39950 | 39950 | 39950 | 39900 | 1136 |
| 581 | 20231206 | 105000 | 2731005200 | 39900 | 39900 | 39950 | 39900 | 18 |
| 582 | 20231206 | 104900 | 2730286600 | 39900 | 39950 | 39950 | 39900 | 75 |
| 583 | 20231206 | 104800 | 2727290850 | 39950 | 40000 | 40000 | 39950 | 281 |
| 584 | 20231206 | 104700 | 2716064500 | 39950 | 40050 | 40100 | 39950 | 356 |
| 585 | 20231206 | 104600 | 2701815650 | 40100 | 40100 | 40100 | 40050 | 86 |
| 586 | 20231206 | 104500 | 2698370100 | 40050 | 40150 | 40150 | 40050 | 666 |
| 587 | 20231206 | 104400 | 2671664700 | 40150 | 40100 | 40150 | 40050 | 597 |
| 588 | 20231206 | 104300 | 2647723450 | 40100 | 40200 | 40200 | 40100 | 1867 |
| 589 | 20231206 | 104200 | 2572845250 | 40200 | 40150 | 40200 | 40150 | 4402 |
| 590 | 20231206 | 104100 | 2396090000 | 40150 | 40100 | 40150 | 40100 | 1009 |
| 591 | 20231206 | 104000 | 2355604300 | 40150 | 40100 | 40150 | 40100 | 1633 |
| 592 | 20231206 | 103900 | 2290120650 | 40050 | 40050 | 40050 | 40000 | 670 |
| 593 | 20231206 | 103800 | 2263287200 | 40050 | 40050 | 40050 | 40050 | 445 |
| 594 | 20231206 | 103700 | 2245464950 | 40050 | 40000 | 40050 | 40000 | 747 |
| 595 | 20231206 | 103600 | 2215575700 | 40000 | 40050 | 40050 | 39950 | 214 |
| 596 | 20231206 | 103500 | 2207014250 | 40050 | 40050 | 40050 | 40000 | 1700 |
| 597 | 20231206 | 103400 | 2138974400 | 40050 | 40000 | 40050 | 39950 | 325 |
| 598 | 20231206 | 103300 | 2125973200 | 40000 | 40000 | 40050 | 40000 | 1112 |
| 599 | 20231206 | 103200 | 2081493000 | 40000 | 39950 | 40000 | 39950 | 660 |
| 600 | 20231206 | 103100 | 2055110100 | 39950 | 39950 | 39950 | 39900 | 320 |
| 601 | 20231206 | 103000 | 2042328550 | 39900 | 39950 | 39950 | 39900 | 23 |
| 602 | 20231206 | 102900 | 2041409900 | 39950 | 39950 | 39950 | 39900 | 93 |
| 603 | 20231206 | 102800 | 2037695550 | 39950 | 39950 | 39950 | 39950 | 365 |
| 604 | 20231206 | 102700 | 2023113800 | 39950 | 39900 | 39950 | 39850 | 690 |
| 605 | 20231206 | 102600 | 1995583250 | 39850 | 39900 | 39900 | 39850 | 138 |
| 606 | 20231206 | 102500 | 1990078500 | 39850 | 39900 | 39900 | 39850 | 38 |
| 607 | 20231206 | 102400 | 1988563300 | 39900 | 39900 | 39900 | 39850 | 344 |
| 608 | 20231206 | 102300 | 1974842850 | 39900 | 39900 | 39900 | 39900 | 130 |
| 609 | 20231206 | 102200 | 1969655850 | 39900 | 39850 | 39900 | 39850 | 441 |
| 610 | 20231206 | 102100 | 1952062050 | 39850 | 39850 | 39900 | 39850 | 399 |
| 611 | 20231206 | 102000 | 1936161750 | 39850 | 39900 | 39900 | 39850 | 1679 |
| 612 | 20231206 | 101900 | 1869172050 | 39900 | 39900 | 39900 | 39850 | 104 |
| 613 | 20231206 | 101800 | 1865025700 | 39850 | 39850 | 39900 | 39850 | 189 |
| 614 | 20231206 | 101700 | 1857492750 | 39900 | 39850 | 39900 | 39850 | 970 |
| 615 | 20231206 | 101600 | 1818837150 | 39850 | 39900 | 39900 | 39850 | 1217 |
| 616 | 20231206 | 101500 | 1770337150 | 39900 | 39900 | 39900 | 39850 | 73 |
| 617 | 20231206 | 101400 | 1767424950 | 39900 | 39850 | 39900 | 39850 | 79 |
| 618 | 20231206 | 101300 | 1764273150 | 39900 | 39900 | 39900 | 39900 | 390 |
| 619 | 20231206 | 101200 | 1748712150 | 39900 | 39900 | 39900 | 39850 | 300 |
| 620 | 20231206 | 101100 | 1736744000 | 39900 | 39900 | 39900 | 39800 | 207 |
| 621 | 20231206 | 101000 | 1728491900 | 39900 | 39900 | 39900 | 39900 | 146 |
| 622 | 20231206 | 100900 | 1722666500 | 39900 | 39850 | 39900 | 39850 | 24 |
| 623 | 20231206 | 100800 | 1721708950 | 39900 | 39900 | 39900 | 39900 | 6 |
| 624 | 20231206 | 100700 | 1721469550 | 39900 | 39850 | 39900 | 39800 | 260 |
| 625 | 20231206 | 100600 | 1711101850 | 39850 | 39900 | 39900 | 39850 | 150 |
| 626 | 20231206 | 100500 | 1705122550 | 39900 | 39800 | 39900 | 39800 | 758 |
| 627 | 20231206 | 100400 | 1674905150 | 39800 | 39750 | 39800 | 39700 | 233 |
| 628 | 20231206 | 100300 | 1665640250 | 39800 | 39750 | 39800 | 39750 | 345 |
| 629 | 20231206 | 100200 | 1651924250 | 39800 | 39800 | 39800 | 39750 | 149 |
| 630 | 20231206 | 100100 | 1645997400 | 39850 | 39800 | 39850 | 39800 | 129 |
| 631 | 20231206 | 100000 | 1640857100 | 39850 | 39850 | 39850 | 39800 | 71 |
| 632 | 20231206 | 095900 | 1638030850 | 39800 | 39800 | 39800 | 39800 | 438 |
| 633 | 20231206 | 095800 | 1620598450 | 39800 | 39750 | 39800 | 39750 | 746 |
| 634 | 20231206 | 095700 | 1590911850 | 39700 | 39750 | 39800 | 39700 | 86 |
| 635 | 20231206 | 095600 | 1587494850 | 39700 | 39700 | 39700 | 39700 | 158 |
| 636 | 20231206 | 095500 | 1581222250 | 39700 | 39750 | 39800 | 39700 | 252 |
| 637 | 20231206 | 095400 | 1571199300 | 39700 | 39700 | 39800 | 39700 | 299 |
| 638 | 20231206 | 095300 | 1559317100 | 39750 | 39850 | 39850 | 39750 | 371 |
| 639 | 20231206 | 095200 | 1544568800 | 39800 | 39750 | 39850 | 39750 | 93 |
| 640 | 20231206 | 095100 | 1540865300 | 39850 | 39750 | 39850 | 39700 | 220 |
| 641 | 20231206 | 095000 | 1532107600 | 39750 | 39700 | 39750 | 39700 | 495 |
| 642 | 20231206 | 094900 | 1512452350 | 39750 | 39750 | 39750 | 39750 | 210 |
| 643 | 20231206 | 094800 | 1504104850 | 39750 | 39850 | 39850 | 39750 | 82 |
| 644 | 20231206 | 094700 | 1500837250 | 39850 | 39800 | 39850 | 39750 | 95 |
| 645 | 20231206 | 094600 | 1497054550 | 39750 | 39800 | 39800 | 39750 | 356 |
| 646 | 20231206 | 094500 | 1482889550 | 39900 | 39800 | 39900 | 39800 | 68 |
| 647 | 20231206 | 094400 | 1480182200 | 39850 | 39850 | 39900 | 39850 | 444 |
| 648 | 20231206 | 094300 | 1462487700 | 39900 | 39900 | 39900 | 39900 | 206 |
| 649 | 20231206 | 094200 | 1454268300 | 39800 | 39850 | 39850 | 39800 | 47 |
| 650 | 20231206 | 094100 | 1452395450 | 39900 | 39800 | 39900 | 39800 | 564 |
| 651 | 20231206 | 094000 | 1429892250 | 39900 | 39900 | 39900 | 39850 | 270 |
| 652 | 20231206 | 093900 | 1419122950 | 39900 | 40000 | 40000 | 39900 | 565 |
| 653 | 20231206 | 093800 | 1396551050 | 40000 | 39900 | 40000 | 39900 | 111 |
| 654 | 20231206 | 093700 | 1392116600 | 39900 | 39950 | 39950 | 39900 | 5451 |
| 655 | 20231206 | 093600 | 1174349850 | 39950 | 39950 | 39950 | 39950 | 73 |
| 656 | 20231206 | 093500 | 1171433500 | 39950 | 39950 | 39950 | 39950 | 52 |
| 657 | 20231206 | 093400 | 1169356100 | 39950 | 39950 | 39950 | 39800 | 208 |
| 658 | 20231206 | 093300 | 1161047100 | 39950 | 39950 | 39950 | 39950 | 27 |
| 659 | 20231206 | 093200 | 1159968450 | 39800 | 39950 | 40000 | 39800 | 80 |
| 660 | 20231206 | 093100 | 1156777400 | 40000 | 39900 | 40000 | 39850 | 1086 |
| 661 | 20231206 | 093000 | 1113392250 | 39950 | 39800 | 39950 | 39750 | 5363 |
| 662 | 20231206 | 092900 | 899414600 | 39900 | 39950 | 39950 | 39900 | 39 |
| 663 | 20231206 | 092800 | 897857550 | 39900 | 39750 | 39900 | 39750 | 368 |
| 664 | 20231206 | 092700 | 883228600 | 39750 | 39750 | 39750 | 39750 | 46 |
| 665 | 20231206 | 092600 | 881400100 | 39750 | 39750 | 39750 | 39650 | 287 |
| 666 | 20231206 | 092500 | 870017450 | 39750 | 39750 | 39750 | 39700 | 73 |
| 667 | 20231206 | 092400 | 867115750 | 39750 | 39750 | 39750 | 39550 | 251 |
| 668 | 20231206 | 092300 | 857179400 | 39700 | 39600 | 39700 | 39600 | 576 |
| 669 | 20231206 | 092200 | 834338800 | 39700 | 39700 | 39700 | 39600 | 255 |
| 670 | 20231206 | 092100 | 824239100 | 39700 | 39750 | 39750 | 39600 | 421 |
| 671 | 20231206 | 092000 | 807565950 | 39650 | 39600 | 39650 | 39550 | 944 |
| 672 | 20231206 | 091900 | 770179200 | 39650 | 39700 | 39700 | 39600 | 168 |
| 673 | 20231206 | 091800 | 763519250 | 39700 | 39750 | 39750 | 39700 | 252 |
| 674 | 20231206 | 091700 | 753514500 | 39700 | 39750 | 39750 | 39600 | 2126 |
| 675 | 20231206 | 091600 | 669247250 | 39750 | 39750 | 40000 | 39700 | 1070 |
| 676 | 20231206 | 091500 | 626712800 | 39700 | 39750 | 39750 | 39700 | 40 |
| 677 | 20231206 | 091400 | 625123100 | 39750 | 39750 | 39800 | 39750 | 556 |
| 678 | 20231206 | 091300 | 603021650 | 39750 | 39900 | 39900 | 39700 | 201 |
| 679 | 20231206 | 091200 | 595028250 | 39750 | 39850 | 39900 | 39750 | 1068 |
| 680 | 20231206 | 091100 | 552480250 | 39900 | 39900 | 39950 | 39850 | 292 |
| 681 | 20231206 | 091000 | 540828800 | 39900 | 39900 | 39950 | 39900 | 411 |
| 682 | 20231206 | 090900 | 524429050 | 39950 | 39900 | 39950 | 39850 | 635 |
| 683 | 20231206 | 090800 | 499091850 | 39900 | 39900 | 39900 | 39850 | 249 |
| 684 | 20231206 | 090700 | 489157050 | 39900 | 39900 | 39900 | 39850 | 85 |
| 685 | 20231206 | 090600 | 485765950 | 39900 | 39950 | 39950 | 39800 | 715 |
| 686 | 20231206 | 090500 | 457257450 | 39950 | 39950 | 40000 | 39950 | 2028 |
| 687 | 20231206 | 090400 | 376149150 | 39950 | 39950 | 39950 | 39900 | 940 |
| 688 | 20231206 | 090300 | 338599950 | 39950 | 39950 | 39950 | 39850 | 2081 |
| 689 | 20231206 | 090200 | 255551950 | 40000 | 40050 | 40150 | 39950 | 1232 |
| 690 | 20231206 | 090100 | 206195150 | 40000 | 39850 | 40100 | 39850 | 926 |
| 691 | 20231206 | 090000 | 169164700 | 39900 | 40250 | 40250 | 39900 | 4214 |