35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 195700 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 926 |
| 3 | 20231206 | 195600 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 4 | 20231206 | 195500 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 5 | 20231206 | 195400 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 6 | 20231206 | 195300 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 7 | 20231206 | 195200 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 8 | 20231206 | 195100 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 9 | 20231206 | 195000 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 10 | 20231206 | 194900 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 11 | 20231206 | 194800 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 12 | 20231206 | 194700 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 13 | 20231206 | 194600 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 14 | 20231206 | 194500 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 15 | 20231206 | 194400 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 16 | 20231206 | 194300 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 17 | 20231206 | 194200 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 18 | 20231206 | 194100 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 19 | 20231206 | 194000 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 20 | 20231206 | 193900 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 21 | 20231206 | 193800 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 22 | 20231206 | 193700 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 23 | 20231206 | 193600 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 24 | 20231206 | 193500 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 25 | 20231206 | 193400 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 26 | 20231206 | 193300 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 27 | 20231206 | 193200 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 28 | 20231206 | 193100 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 29 | 20231206 | 193000 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 30 | 20231206 | 192900 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 31 | 20231206 | 192800 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 32 | 20231206 | 192700 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 926 |
| 33 | 20231206 | 192600 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 34 | 20231206 | 192500 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 35 | 20231206 | 192400 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 36 | 20231206 | 192300 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 37 | 20231206 | 192200 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 38 | 20231206 | 192100 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 39 | 20231206 | 192000 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 40 | 20231206 | 191900 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 41 | 20231206 | 191800 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 42 | 20231206 | 191700 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 43 | 20231206 | 191600 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 44 | 20231206 | 191500 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 45 | 20231206 | 191400 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 46 | 20231206 | 191300 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 47 | 20231206 | 191200 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 48 | 20231206 | 191100 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 49 | 20231206 | 191000 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 50 | 20231206 | 190900 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 51 | 20231206 | 190800 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 52 | 20231206 | 190700 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 53 | 20231206 | 190600 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 54 | 20231206 | 190500 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 55 | 20231206 | 190400 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 56 | 20231206 | 190300 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 57 | 20231206 | 190200 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 58 | 20231206 | 190100 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 59 | 20231206 | 190000 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 60 | 20231206 | 185900 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 61 | 20231206 | 185800 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 62 | 20231206 | 185700 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 926 |
| 63 | 20231206 | 185600 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 64 | 20231206 | 185500 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 65 | 20231206 | 185400 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 66 | 20231206 | 185300 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 67 | 20231206 | 185200 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 68 | 20231206 | 185100 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 69 | 20231206 | 185000 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 70 | 20231206 | 184900 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 71 | 20231206 | 184800 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 72 | 20231206 | 184700 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 73 | 20231206 | 184600 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 74 | 20231206 | 184500 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 75 | 20231206 | 184400 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 76 | 20231206 | 184300 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 77 | 20231206 | 184200 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 78 | 20231206 | 184100 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 79 | 20231206 | 184000 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 80 | 20231206 | 183900 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 81 | 20231206 | 183800 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 82 | 20231206 | 183700 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 83 | 20231206 | 183600 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 84 | 20231206 | 183500 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 85 | 20231206 | 183400 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 86 | 20231206 | 183300 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 87 | 20231206 | 183200 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 88 | 20231206 | 183100 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 89 | 20231206 | 183000 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 90 | 20231206 | 182900 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 91 | 20231206 | 182800 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 92 | 20231206 | 182700 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 926 |
| 93 | 20231206 | 182600 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 94 | 20231206 | 182500 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 95 | 20231206 | 182400 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 96 | 20231206 | 182300 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 97 | 20231206 | 182200 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 98 | 20231206 | 182100 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 99 | 20231206 | 182000 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 100 | 20231206 | 181900 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 101 | 20231206 | 181800 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 102 | 20231206 | 181700 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 103 | 20231206 | 181600 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 104 | 20231206 | 181500 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 105 | 20231206 | 181400 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 106 | 20231206 | 181300 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 107 | 20231206 | 181200 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 108 | 20231206 | 181100 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 109 | 20231206 | 181000 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 110 | 20231206 | 180900 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 111 | 20231206 | 180800 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 112 | 20231206 | 180700 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 113 | 20231206 | 180600 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 114 | 20231206 | 180500 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 115 | 20231206 | 180400 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 116 | 20231206 | 180300 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 117 | 20231206 | 180200 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 118 | 20231206 | 180100 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 119 | 20231206 | 180000 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 120 | 20231206 | 175900 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 121 | 20231206 | 175800 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 122 | 20231206 | 175700 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 926 |
| 123 | 20231206 | 175600 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 124 | 20231206 | 175500 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 125 | 20231206 | 175400 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 126 | 20231206 | 175300 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 127 | 20231206 | 175200 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 128 | 20231206 | 175100 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 129 | 20231206 | 175000 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 130 | 20231206 | 174900 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 131 | 20231206 | 174800 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 132 | 20231206 | 174700 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 133 | 20231206 | 174600 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 134 | 20231206 | 174500 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 135 | 20231206 | 174400 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 136 | 20231206 | 174300 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 137 | 20231206 | 174200 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 138 | 20231206 | 174100 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 139 | 20231206 | 174000 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 140 | 20231206 | 173900 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 141 | 20231206 | 173800 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 142 | 20231206 | 173700 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 143 | 20231206 | 173600 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 144 | 20231206 | 173500 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 145 | 20231206 | 173400 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 146 | 20231206 | 173300 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 147 | 20231206 | 173200 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 148 | 20231206 | 173100 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 149 | 20231206 | 173000 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 150 | 20231206 | 172900 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 151 | 20231206 | 172800 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 152 | 20231206 | 172700 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 926 |
| 153 | 20231206 | 172600 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 154 | 20231206 | 172500 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 155 | 20231206 | 172400 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 156 | 20231206 | 172300 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 157 | 20231206 | 172200 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 158 | 20231206 | 172100 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 159 | 20231206 | 172000 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 160 | 20231206 | 171900 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 161 | 20231206 | 171800 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 162 | 20231206 | 171700 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 163 | 20231206 | 171600 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 164 | 20231206 | 171500 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 165 | 20231206 | 171400 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 166 | 20231206 | 171300 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 167 | 20231206 | 171200 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 168 | 20231206 | 171100 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 169 | 20231206 | 171000 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 170 | 20231206 | 170900 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 171 | 20231206 | 170800 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 172 | 20231206 | 170700 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 173 | 20231206 | 170600 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 174 | 20231206 | 170500 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 175 | 20231206 | 170400 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 176 | 20231206 | 170300 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 177 | 20231206 | 170200 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 178 | 20231206 | 170100 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 179 | 20231206 | 170000 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 180 | 20231206 | 165900 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 181 | 20231206 | 165800 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 182 | 20231206 | 165700 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 926 |
| 183 | 20231206 | 165600 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 184 | 20231206 | 165500 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 185 | 20231206 | 165400 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 186 | 20231206 | 165300 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 187 | 20231206 | 165200 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 188 | 20231206 | 165100 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 189 | 20231206 | 165000 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 190 | 20231206 | 164900 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 191 | 20231206 | 164800 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 192 | 20231206 | 164700 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 193 | 20231206 | 164600 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 194 | 20231206 | 164500 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 195 | 20231206 | 164400 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 196 | 20231206 | 164300 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 197 | 20231206 | 164200 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 198 | 20231206 | 164100 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 199 | 20231206 | 164000 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 200 | 20231206 | 163900 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 201 | 20231206 | 163800 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 202 | 20231206 | 163700 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 203 | 20231206 | 163600 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 204 | 20231206 | 163500 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 205 | 20231206 | 163400 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 206 | 20231206 | 163300 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 207 | 20231206 | 163200 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 208 | 20231206 | 163100 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 209 | 20231206 | 163000 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 210 | 20231206 | 162900 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 211 | 20231206 | 162800 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 212 | 20231206 | 162700 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 926 |
| 213 | 20231206 | 162600 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 214 | 20231206 | 162500 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 215 | 20231206 | 162400 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 216 | 20231206 | 162300 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 217 | 20231206 | 162200 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 218 | 20231206 | 162100 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 219 | 20231206 | 162000 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 220 | 20231206 | 161900 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 221 | 20231206 | 161800 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 222 | 20231206 | 161700 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 223 | 20231206 | 161600 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 224 | 20231206 | 161500 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 225 | 20231206 | 161400 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 226 | 20231206 | 161300 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 227 | 20231206 | 161200 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 228 | 20231206 | 161100 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 229 | 20231206 | 161000 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 230 | 20231206 | 160900 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 231 | 20231206 | 160800 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 232 | 20231206 | 160700 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 233 | 20231206 | 160600 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 234 | 20231206 | 160500 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 235 | 20231206 | 160400 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 236 | 20231206 | 160300 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 237 | 20231206 | 160200 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 238 | 20231206 | 160100 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 239 | 20231206 | 160000 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 240 | 20231206 | 155900 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 241 | 20231206 | 155800 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 242 | 20231206 | 155700 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 926 |
| 243 | 20231206 | 155600 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 244 | 20231206 | 155500 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 245 | 20231206 | 155400 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 246 | 20231206 | 155300 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 247 | 20231206 | 155200 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 248 | 20231206 | 155100 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 249 | 20231206 | 155000 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 250 | 20231206 | 154900 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 251 | 20231206 | 154800 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 252 | 20231206 | 154700 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 253 | 20231206 | 154600 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 254 | 20231206 | 154500 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 255 | 20231206 | 154400 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 256 | 20231206 | 154300 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 257 | 20231206 | 154200 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 258 | 20231206 | 154100 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 259 | 20231206 | 154000 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 260 | 20231206 | 153900 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 261 | 20231206 | 153800 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 262 | 20231206 | 153700 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 263 | 20231206 | 153600 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 264 | 20231206 | 153500 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 265 | 20231206 | 153400 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 266 | 20231206 | 153300 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 267 | 20231206 | 153200 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 268 | 20231206 | 153100 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 269 | 20231206 | 153000 | 3908144100 | 43500 | 43500 | 43500 | 43500 | 926 |
| 270 | 20231206 | 152900 | 3867863100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 271 | 20231206 | 152800 | 3867863100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 272 | 20231206 | 152700 | 3867863100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 273 | 20231206 | 152600 | 3867863100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 274 | 20231206 | 152500 | 3867863100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 275 | 20231206 | 152400 | 3867863100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 276 | 20231206 | 152300 | 3867863100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 277 | 20231206 | 152200 | 3867863100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 278 | 20231206 | 152100 | 3867863100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 279 | 20231206 | 152000 | 3867863100 | 43500 | 43500 | 43500 | 43500 | 0 |
| 280 | 20231206 | 151900 | 3867863100 | 43500 | 43700 | 43700 | 43500 | 433 |
| 281 | 20231206 | 151800 | 3848949350 | 43600 | 43600 | 43700 | 43600 | 229 |
| 282 | 20231206 | 151700 | 3838960150 | 43600 | 43550 | 43600 | 43550 | 279 |
| 283 | 20231206 | 151600 | 3826800750 | 43600 | 43600 | 43600 | 43600 | 250 |
| 284 | 20231206 | 151500 | 3815900750 | 43600 | 43600 | 43600 | 43600 | 150 |
| 285 | 20231206 | 151400 | 3809360750 | 43600 | 43700 | 43700 | 43600 | 346 |
| 286 | 20231206 | 151300 | 3794273400 | 43600 | 43600 | 43600 | 43600 | 109 |
| 287 | 20231206 | 151200 | 3789521000 | 43400 | 43450 | 43500 | 43350 | 698 |
| 288 | 20231206 | 151100 | 3759225300 | 43450 | 43500 | 43500 | 43450 | 230 |
| 289 | 20231206 | 151000 | 3749231350 | 43500 | 43450 | 43500 | 43450 | 88 |
| 290 | 20231206 | 150900 | 3745403500 | 43500 | 43500 | 43500 | 43500 | 129 |
| 291 | 20231206 | 150800 | 3739792000 | 43500 | 43550 | 43550 | 43500 | 140 |
| 292 | 20231206 | 150700 | 3733698600 | 43600 | 43600 | 43600 | 43600 | 28 |
| 293 | 20231206 | 150600 | 3732477800 | 43600 | 43600 | 43600 | 43600 | 48 |
| 294 | 20231206 | 150500 | 3730385000 | 43650 | 43650 | 43700 | 43650 | 298 |
| 295 | 20231206 | 150400 | 3717377250 | 43650 | 43650 | 43650 | 43650 | 1 |
| 296 | 20231206 | 150300 | 3717333600 | 43650 | 43650 | 43700 | 43650 | 303 |
| 297 | 20231206 | 150200 | 3704107400 | 43650 | 43650 | 43650 | 43650 | 20 |
| 298 | 20231206 | 150100 | 3703234400 | 43650 | 43650 | 43650 | 43650 | 26 |
| 299 | 20231206 | 150000 | 3702099500 | 43700 | 43700 | 43700 | 43700 | 21 |
| 300 | 20231206 | 145900 | 3701181800 | 43700 | 43700 | 43700 | 43650 | 34 |
| 301 | 20231206 | 145800 | 3699697200 | 43650 | 43600 | 43700 | 43500 | 413 |
| 302 | 20231206 | 145700 | 3681688550 | 43650 | 43600 | 43650 | 43600 | 195 |
| 303 | 20231206 | 145600 | 3673183550 | 43600 | 43650 | 43650 | 43500 | 463 |
| 304 | 20231206 | 145500 | 3653007350 | 43650 | 43650 | 43650 | 43650 | 217 |
| 305 | 20231206 | 145400 | 3643535300 | 43650 | 43650 | 43650 | 43650 | 6 |
| 306 | 20231206 | 145300 | 3643273400 | 43650 | 43700 | 43900 | 43650 | 208 |
| 307 | 20231206 | 145200 | 3634165500 | 43700 | 43700 | 43700 | 43700 | 1 |
| 308 | 20231206 | 145100 | 3634121800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 309 | 20231206 | 145000 | 3634121800 | 43900 | 43700 | 43900 | 43700 | 690 |
| 310 | 20231206 | 144900 | 3603900500 | 43700 | 43700 | 43700 | 43700 | 351 |
| 311 | 20231206 | 144800 | 3588561800 | 43700 | 43650 | 43700 | 43650 | 102 |
| 312 | 20231206 | 144700 | 3584109450 | 43650 | 43700 | 43700 | 43650 | 25 |
| 313 | 20231206 | 144600 | 3583018150 | 43700 | 43700 | 43700 | 43700 | 24 |
| 314 | 20231206 | 144500 | 3581969350 | 43700 | 43700 | 43700 | 43700 | 30 |
| 315 | 20231206 | 144400 | 3580658350 | 43650 | 43650 | 43650 | 43650 | 69 |
| 316 | 20231206 | 144300 | 3577646500 | 43700 | 43700 | 43700 | 43700 | 4 |
| 317 | 20231206 | 144200 | 3577471700 | 43700 | 43700 | 43700 | 43700 | 152 |
| 318 | 20231206 | 144100 | 3570829300 | 43650 | 43700 | 43700 | 43650 | 102 |
| 319 | 20231206 | 144000 | 3566376850 | 43750 | 43700 | 43800 | 43650 | 309 |
| 320 | 20231206 | 143900 | 3552872450 | 43700 | 43700 | 43700 | 43700 | 43 |
| 321 | 20231206 | 143800 | 3550993350 | 43800 | 43800 | 43800 | 43800 | 2 |
| 322 | 20231206 | 143700 | 3550905750 | 43800 | 43850 | 43850 | 43800 | 100 |
| 323 | 20231206 | 143600 | 3546525350 | 43850 | 43850 | 43850 | 43850 | 0 |
| 324 | 20231206 | 143500 | 3546525350 | 43850 | 43850 | 43850 | 43850 | 37 |
| 325 | 20231206 | 143400 | 3544902900 | 43900 | 43900 | 43900 | 43900 | 30 |
| 326 | 20231206 | 143300 | 3543585900 | 43950 | 43850 | 43950 | 43850 | 157 |
| 327 | 20231206 | 143200 | 3536698100 | 43850 | 43850 | 43900 | 43700 | 720 |
| 328 | 20231206 | 143100 | 3505206600 | 43900 | 43900 | 43900 | 43900 | 110 |
| 329 | 20231206 | 143000 | 3500377600 | 43950 | 43900 | 43950 | 43900 | 18 |
| 330 | 20231206 | 142900 | 3499587350 | 43950 | 43900 | 43950 | 43900 | 126 |
| 331 | 20231206 | 142800 | 3494055850 | 43900 | 43900 | 43950 | 43900 | 83 |
| 332 | 20231206 | 142700 | 3490409800 | 43900 | 43950 | 43950 | 43900 | 180 |
| 333 | 20231206 | 142600 | 3482500000 | 43950 | 43950 | 43950 | 43950 | 7 |
| 334 | 20231206 | 142500 | 3482192350 | 43950 | 43950 | 43950 | 43950 | 10 |
| 335 | 20231206 | 142400 | 3481752850 | 44000 | 44000 | 44000 | 44000 | 688 |
| 336 | 20231206 | 142300 | 3451480850 | 44000 | 44000 | 44000 | 44000 | 0 |
| 337 | 20231206 | 142200 | 3451480850 | 44000 | 44000 | 44000 | 43950 | 43 |
| 338 | 20231206 | 142100 | 3449589550 | 44000 | 44000 | 44000 | 44000 | 12 |
| 339 | 20231206 | 142000 | 3449061550 | 44000 | 44000 | 44000 | 44000 | 0 |
| 340 | 20231206 | 141900 | 3449061550 | 44000 | 44000 | 44000 | 44000 | 17 |
| 341 | 20231206 | 141800 | 3448313550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 342 | 20231206 | 141700 | 3448313550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 343 | 20231206 | 141600 | 3448313550 | 43950 | 43950 | 44000 | 43900 | 50 |
| 344 | 20231206 | 141500 | 3446115400 | 43950 | 43950 | 43950 | 43950 | 22 |
| 345 | 20231206 | 141400 | 3445148500 | 43950 | 43950 | 43950 | 43950 | 172 |
| 346 | 20231206 | 141300 | 3437589100 | 43950 | 43950 | 43950 | 43950 | 0 |
| 347 | 20231206 | 141200 | 3437589100 | 43950 | 43950 | 43950 | 43950 | 110 |
| 348 | 20231206 | 141100 | 3432754600 | 43950 | 43950 | 43950 | 43950 | 0 |
| 349 | 20231206 | 141000 | 3432754600 | 43950 | 43900 | 43950 | 43750 | 1001 |
| 350 | 20231206 | 140900 | 3388933600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 351 | 20231206 | 140800 | 3388933600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 352 | 20231206 | 140700 | 3388933600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 353 | 20231206 | 140600 | 3388933600 | 43800 | 43800 | 43800 | 43800 | 97 |
| 354 | 20231206 | 140500 | 3384685000 | 43800 | 43900 | 43900 | 43800 | 500 |
| 355 | 20231206 | 140400 | 3362772400 | 43900 | 43900 | 43900 | 43900 | 20 |
| 356 | 20231206 | 140300 | 3361894400 | 43850 | 43900 | 43900 | 43850 | 52 |
| 357 | 20231206 | 140200 | 3359614100 | 43900 | 43850 | 43900 | 43850 | 9 |
| 358 | 20231206 | 140100 | 3359219400 | 43800 | 43850 | 43850 | 43800 | 138 |
| 359 | 20231206 | 140000 | 3353170650 | 43900 | 43900 | 43900 | 43900 | 59 |
| 360 | 20231206 | 135900 | 3350580550 | 43900 | 43950 | 43950 | 43900 | 82 |
| 361 | 20231206 | 135800 | 3346977750 | 43950 | 44000 | 44000 | 43950 | 60 |
| 362 | 20231206 | 135700 | 3344339750 | 44000 | 43950 | 44000 | 43950 | 12 |
| 363 | 20231206 | 135600 | 3343812300 | 43950 | 43950 | 43950 | 43950 | 8 |
| 364 | 20231206 | 135500 | 3343460700 | 43800 | 43950 | 43950 | 43800 | 51 |
| 365 | 20231206 | 135400 | 3341224650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 366 | 20231206 | 135300 | 3341224650 | 43950 | 43950 | 43950 | 43950 | 51 |
| 367 | 20231206 | 135200 | 3338983200 | 43950 | 43950 | 43950 | 43950 | 61 |
| 368 | 20231206 | 135100 | 3336302250 | 44000 | 44000 | 44000 | 44000 | 17 |
| 369 | 20231206 | 135000 | 3335554250 | 43900 | 43900 | 43900 | 43900 | 49 |
| 370 | 20231206 | 134900 | 3333403150 | 43900 | 43900 | 43900 | 43800 | 22 |
| 371 | 20231206 | 134800 | 3332438450 | 43900 | 43800 | 43900 | 43800 | 2 |
| 372 | 20231206 | 134700 | 3332350750 | 43750 | 43750 | 43750 | 43750 | 0 |
| 373 | 20231206 | 134600 | 3332350750 | 43750 | 43800 | 43800 | 43750 | 247 |
| 374 | 20231206 | 134500 | 3321541650 | 43800 | 43800 | 43800 | 43800 | 10 |
| 375 | 20231206 | 134400 | 3321103650 | 43800 | 43800 | 43800 | 43800 | 17 |
| 376 | 20231206 | 134300 | 3320359050 | 43800 | 43800 | 43800 | 43800 | 6 |
| 377 | 20231206 | 134200 | 3320096250 | 43800 | 43800 | 43800 | 43800 | 286 |
| 378 | 20231206 | 134100 | 3307569450 | 43800 | 43950 | 43950 | 43800 | 1160 |
| 379 | 20231206 | 134000 | 3256707000 | 44000 | 44000 | 44000 | 44000 | 81 |
| 380 | 20231206 | 133900 | 3253143000 | 44000 | 44100 | 44100 | 44000 | 217 |
| 381 | 20231206 | 133800 | 3243580250 | 44150 | 44150 | 44150 | 44150 | 134 |
| 382 | 20231206 | 133700 | 3237664150 | 44200 | 44200 | 44200 | 44200 | 18 |
| 383 | 20231206 | 133600 | 3236868550 | 44250 | 44150 | 44250 | 44150 | 83 |
| 384 | 20231206 | 133500 | 3233200450 | 44200 | 44200 | 44200 | 44200 | 120 |
| 385 | 20231206 | 133400 | 3227896450 | 44200 | 44200 | 44200 | 44200 | 0 |
| 386 | 20231206 | 133300 | 3227896450 | 44200 | 44250 | 44250 | 44200 | 2 |
| 387 | 20231206 | 133200 | 3227808000 | 44250 | 44200 | 44300 | 44200 | 73 |
| 388 | 20231206 | 133100 | 3224577200 | 44200 | 44200 | 44300 | 44200 | 165 |
| 389 | 20231206 | 133000 | 3217284100 | 44200 | 44200 | 44200 | 44200 | 3 |
| 390 | 20231206 | 132900 | 3217151500 | 44200 | 44200 | 44200 | 44200 | 2 |
| 391 | 20231206 | 132800 | 3217063100 | 44150 | 44150 | 44150 | 44150 | 3 |
| 392 | 20231206 | 132700 | 3216930650 | 44200 | 44200 | 44200 | 44200 | 5 |
| 393 | 20231206 | 132600 | 3216709650 | 44200 | 44200 | 44200 | 44200 | 0 |
| 394 | 20231206 | 132500 | 3216709650 | 44200 | 44200 | 44200 | 44200 | 34 |
| 395 | 20231206 | 132400 | 3215206850 | 44200 | 44100 | 44200 | 44000 | 1001 |
| 396 | 20231206 | 132300 | 3171155550 | 44100 | 44100 | 44100 | 44100 | 12 |
| 397 | 20231206 | 132200 | 3170626350 | 44100 | 44100 | 44100 | 44100 | 110 |
| 398 | 20231206 | 132100 | 3165775350 | 44100 | 44100 | 44100 | 44050 | 140 |
| 399 | 20231206 | 132000 | 3159602850 | 44100 | 44100 | 44100 | 44100 | 1 |
| 400 | 20231206 | 131900 | 3159558750 | 44100 | 44100 | 44100 | 44100 | 10 |
| 401 | 20231206 | 131800 | 3159117750 | 44100 | 44000 | 44100 | 44000 | 60 |
| 402 | 20231206 | 131700 | 3156474750 | 44100 | 44150 | 44150 | 44000 | 1036 |
| 403 | 20231206 | 131600 | 3110847150 | 44100 | 44100 | 44100 | 44100 | 105 |
| 404 | 20231206 | 131500 | 3106216650 | 44150 | 44150 | 44150 | 44150 | 0 |
| 405 | 20231206 | 131400 | 3106216650 | 44150 | 44200 | 44200 | 44150 | 74 |
| 406 | 20231206 | 131300 | 3102948550 | 44200 | 44200 | 44200 | 44150 | 7 |
| 407 | 20231206 | 131200 | 3102639400 | 44200 | 44250 | 44250 | 44200 | 302 |
| 408 | 20231206 | 131100 | 3089278300 | 44250 | 44250 | 44250 | 44250 | 91 |
| 409 | 20231206 | 131000 | 3085251550 | 44300 | 44300 | 44300 | 44300 | 4 |
| 410 | 20231206 | 130900 | 3085074350 | 44250 | 44250 | 44250 | 44250 | 27 |
| 411 | 20231206 | 130800 | 3083879600 | 44250 | 44250 | 44250 | 44250 | 134 |
| 412 | 20231206 | 130700 | 3077950100 | 44300 | 44300 | 44300 | 44300 | 3 |
| 413 | 20231206 | 130600 | 3077817200 | 44300 | 44300 | 44300 | 44300 | 1 |
| 414 | 20231206 | 130500 | 3077772900 | 44250 | 44250 | 44250 | 44250 | 0 |
| 415 | 20231206 | 130400 | 3077772900 | 44250 | 44350 | 44400 | 44250 | 615 |
| 416 | 20231206 | 130300 | 3050505500 | 44400 | 44400 | 44400 | 44400 | 2 |
| 417 | 20231206 | 130200 | 3050416700 | 44400 | 44400 | 44400 | 44400 | 61 |
| 418 | 20231206 | 130100 | 3047708300 | 44400 | 44400 | 44400 | 44400 | 24 |
| 419 | 20231206 | 130000 | 3046642700 | 44400 | 44400 | 44400 | 44400 | 2 |
| 420 | 20231206 | 125900 | 3046553900 | 44400 | 44400 | 44400 | 44400 | 28 |
| 421 | 20231206 | 125800 | 3045310700 | 44350 | 44350 | 44350 | 44350 | 25 |
| 422 | 20231206 | 125700 | 3044201950 | 44350 | 44400 | 44450 | 44350 | 119 |
| 423 | 20231206 | 125600 | 3038918350 | 44450 | 44400 | 44450 | 44400 | 40 |
| 424 | 20231206 | 125500 | 3037141750 | 44400 | 44400 | 44400 | 44400 | 52 |
| 425 | 20231206 | 125400 | 3034832950 | 44400 | 44400 | 44550 | 44400 | 906 |
| 426 | 20231206 | 125300 | 2994534700 | 44400 | 44400 | 44450 | 44400 | 210 |
| 427 | 20231206 | 125200 | 2985201850 | 44400 | 44450 | 44450 | 44400 | 8 |
| 428 | 20231206 | 125100 | 2984846300 | 44450 | 44450 | 44450 | 44450 | 44 |
| 429 | 20231206 | 125000 | 2982890500 | 44450 | 44450 | 44450 | 44450 | 108 |
| 430 | 20231206 | 124900 | 2978089900 | 44450 | 44450 | 44450 | 44450 | 118 |
| 431 | 20231206 | 124800 | 2972844800 | 44500 | 44450 | 44550 | 44450 | 65 |
| 432 | 20231206 | 124700 | 2969953200 | 44400 | 44400 | 44400 | 44400 | 132 |
| 433 | 20231206 | 124600 | 2964092400 | 44450 | 44450 | 44450 | 44450 | 63 |
| 434 | 20231206 | 124500 | 2961292050 | 44550 | 44500 | 44550 | 44500 | 54 |
| 435 | 20231206 | 124400 | 2958888550 | 44550 | 44550 | 44550 | 44550 | 0 |
| 436 | 20231206 | 124300 | 2958888550 | 44550 | 44550 | 44550 | 44550 | 1 |
| 437 | 20231206 | 124200 | 2958844000 | 44500 | 44500 | 44500 | 44500 | 1 |
| 438 | 20231206 | 124100 | 2958799500 | 44500 | 44450 | 44500 | 44450 | 147 |
| 439 | 20231206 | 124000 | 2952258100 | 44450 | 44450 | 44450 | 44450 | 108 |
| 440 | 20231206 | 123900 | 2947457500 | 44450 | 44450 | 44450 | 44400 | 74 |
| 441 | 20231206 | 123800 | 2944168600 | 44450 | 44500 | 44500 | 44450 | 120 |
| 442 | 20231206 | 123700 | 2938834550 | 44500 | 44450 | 44500 | 44450 | 42 |
| 443 | 20231206 | 123600 | 2936967600 | 44450 | 44450 | 44450 | 44450 | 40 |
| 444 | 20231206 | 123500 | 2935189600 | 44450 | 44450 | 44450 | 44450 | 0 |
| 445 | 20231206 | 123400 | 2935189600 | 44450 | 44450 | 44450 | 44450 | 1 |
| 446 | 20231206 | 123300 | 2935145150 | 44450 | 44450 | 44450 | 44450 | 148 |
| 447 | 20231206 | 123200 | 2928566550 | 44450 | 44450 | 44450 | 44450 | 335 |
| 448 | 20231206 | 123100 | 2913675800 | 44450 | 44450 | 44450 | 44450 | 36 |
| 449 | 20231206 | 123000 | 2912075600 | 44450 | 44550 | 44550 | 44450 | 300 |
| 450 | 20231206 | 122900 | 2898723700 | 44600 | 44600 | 44600 | 44600 | 1 |
| 451 | 20231206 | 122800 | 2898679100 | 44600 | 44550 | 44600 | 44550 | 94 |
| 452 | 20231206 | 122700 | 2894487750 | 44550 | 44550 | 44550 | 44500 | 122 |
| 453 | 20231206 | 122600 | 2889055150 | 44450 | 44450 | 44450 | 44450 | 37 |
| 454 | 20231206 | 122500 | 2887410500 | 44450 | 44500 | 44500 | 44450 | 63 |
| 455 | 20231206 | 122400 | 2884609550 | 44500 | 44500 | 44500 | 44500 | 75 |
| 456 | 20231206 | 122300 | 2881272050 | 44500 | 44450 | 44500 | 44450 | 204 |
| 457 | 20231206 | 122200 | 2872196650 | 44450 | 44450 | 44450 | 44450 | 60 |
| 458 | 20231206 | 122100 | 2869529650 | 44400 | 44400 | 44400 | 44400 | 81 |
| 459 | 20231206 | 122000 | 2865933250 | 44350 | 44350 | 44350 | 44350 | 61 |
| 460 | 20231206 | 121900 | 2863227900 | 44350 | 44450 | 44500 | 44350 | 125 |
| 461 | 20231206 | 121800 | 2857673150 | 44450 | 44450 | 44450 | 44450 | 13 |
| 462 | 20231206 | 121700 | 2857095300 | 44450 | 44350 | 44450 | 44350 | 318 |
| 463 | 20231206 | 121600 | 2842980500 | 44350 | 44350 | 44350 | 44350 | 99 |
| 464 | 20231206 | 121500 | 2838589850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 465 | 20231206 | 121400 | 2838589850 | 44350 | 44350 | 44350 | 44350 | 0 |
| 466 | 20231206 | 121300 | 2838589850 | 44350 | 44400 | 44400 | 44350 | 22 |
| 467 | 20231206 | 121200 | 2837614100 | 44400 | 44450 | 44450 | 44400 | 42 |
| 468 | 20231206 | 121100 | 2835749150 | 44450 | 44450 | 44450 | 44450 | 300 |
| 469 | 20231206 | 121000 | 2822414150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 470 | 20231206 | 120900 | 2822414150 | 44400 | 44500 | 44500 | 44400 | 259 |
| 471 | 20231206 | 120800 | 2810903150 | 44500 | 44500 | 44500 | 44500 | 1 |
| 472 | 20231206 | 120700 | 2810858650 | 44500 | 44500 | 44500 | 44450 | 952 |
| 473 | 20231206 | 120600 | 2768497150 | 44500 | 44500 | 44500 | 44500 | 411 |
| 474 | 20231206 | 120500 | 2750207650 | 44500 | 44500 | 44500 | 44500 | 1123 |
| 475 | 20231206 | 120400 | 2700234150 | 44400 | 44400 | 44400 | 44400 | 158 |
| 476 | 20231206 | 120300 | 2693218950 | 44500 | 44500 | 44550 | 44500 | 304 |
| 477 | 20231206 | 120200 | 2679690650 | 44500 | 44500 | 44500 | 44500 | 4 |
| 478 | 20231206 | 120100 | 2679512650 | 44500 | 44400 | 44500 | 44400 | 315 |
| 479 | 20231206 | 120000 | 2665497500 | 44400 | 44400 | 44400 | 44400 | 46 |
| 480 | 20231206 | 115900 | 2663455100 | 44400 | 44450 | 44450 | 44400 | 326 |
| 481 | 20231206 | 115800 | 2648975650 | 44450 | 44450 | 44450 | 44450 | 11 |
| 482 | 20231206 | 115700 | 2648486700 | 44450 | 44350 | 44450 | 44350 | 7 |
| 483 | 20231206 | 115600 | 2648175950 | 44350 | 44350 | 44350 | 44350 | 1 |
| 484 | 20231206 | 115500 | 2648131600 | 44450 | 44450 | 44450 | 44450 | 20 |
| 485 | 20231206 | 115400 | 2647242600 | 44400 | 44400 | 44400 | 44400 | 77 |
| 486 | 20231206 | 115300 | 2643823800 | 44400 | 44450 | 44450 | 44400 | 369 |
| 487 | 20231206 | 115200 | 2627427600 | 44500 | 44500 | 44500 | 44500 | 350 |
| 488 | 20231206 | 115100 | 2611852600 | 44550 | 44550 | 44600 | 44500 | 222 |
| 489 | 20231206 | 115000 | 2601961650 | 44500 | 44500 | 44500 | 44500 | 212 |
| 490 | 20231206 | 114900 | 2592527650 | 44550 | 44600 | 44600 | 44550 | 151 |
| 491 | 20231206 | 114800 | 2585793100 | 44600 | 44600 | 44600 | 44600 | 182 |
| 492 | 20231206 | 114700 | 2577675900 | 44600 | 44600 | 44600 | 44600 | 51 |
| 493 | 20231206 | 114600 | 2575401300 | 44600 | 44500 | 44600 | 44500 | 66 |
| 494 | 20231206 | 114500 | 2572459550 | 44500 | 44550 | 44550 | 44500 | 123 |
| 495 | 20231206 | 114400 | 2566982200 | 44600 | 44600 | 44600 | 44600 | 515 |
| 496 | 20231206 | 114300 | 2544013200 | 44600 | 44650 | 44650 | 44550 | 491 |
| 497 | 20231206 | 114200 | 2522097300 | 44650 | 44700 | 44700 | 44550 | 206 |
| 498 | 20231206 | 114100 | 2512913850 | 44700 | 44700 | 44700 | 44700 | 332 |
| 499 | 20231206 | 114000 | 2498073450 | 44600 | 44650 | 44700 | 44600 | 233 |
| 500 | 20231206 | 113900 | 2487678950 | 44700 | 44650 | 44700 | 44650 | 253 |
| 501 | 20231206 | 113800 | 2476377250 | 44650 | 44650 | 44700 | 44650 | 75 |
| 502 | 20231206 | 113700 | 2473026500 | 44700 | 44650 | 44700 | 44600 | 761 |
| 503 | 20231206 | 113600 | 2439037250 | 44650 | 44600 | 44650 | 44550 | 514 |
| 504 | 20231206 | 113500 | 2416126200 | 44600 | 44500 | 44600 | 44500 | 580 |
| 505 | 20231206 | 113400 | 2390261400 | 44450 | 44500 | 44550 | 44450 | 93 |
| 506 | 20231206 | 113300 | 2386122950 | 44550 | 44400 | 44550 | 44400 | 445 |
| 507 | 20231206 | 113200 | 2366316850 | 44500 | 44500 | 44600 | 44400 | 620 |
| 508 | 20231206 | 113100 | 2338703400 | 44550 | 44500 | 44550 | 44450 | 1110 |
| 509 | 20231206 | 113000 | 2289291300 | 44500 | 44450 | 44500 | 44400 | 525 |
| 510 | 20231206 | 112900 | 2265930400 | 44450 | 44400 | 44450 | 44400 | 562 |
| 511 | 20231206 | 112800 | 2240974650 | 44400 | 44350 | 44400 | 44350 | 486 |
| 512 | 20231206 | 112700 | 2219417450 | 44350 | 44300 | 44350 | 44300 | 94 |
| 513 | 20231206 | 112600 | 2215252050 | 44300 | 44250 | 44300 | 44150 | 46 |
| 514 | 20231206 | 112500 | 2213214600 | 44350 | 44350 | 44350 | 44350 | 502 |
| 515 | 20231206 | 112400 | 2190950900 | 44350 | 44200 | 44350 | 44150 | 71 |
| 516 | 20231206 | 112300 | 2187812100 | 44150 | 44200 | 44350 | 44000 | 2154 |
| 517 | 20231206 | 112200 | 2092962700 | 44450 | 44350 | 44450 | 44350 | 212 |
| 518 | 20231206 | 112100 | 2083547000 | 44400 | 44200 | 44400 | 44200 | 408 |
| 519 | 20231206 | 112000 | 2065461000 | 44200 | 44200 | 44200 | 44200 | 10 |
| 520 | 20231206 | 111900 | 2065019000 | 44200 | 44100 | 44250 | 44100 | 287 |
| 521 | 20231206 | 111800 | 2052329400 | 44100 | 44050 | 44150 | 44000 | 292 |
| 522 | 20231206 | 111700 | 2039469300 | 44000 | 44000 | 44100 | 44000 | 793 |
| 523 | 20231206 | 111600 | 2004525850 | 43950 | 44000 | 44000 | 43950 | 44 |
| 524 | 20231206 | 111500 | 2002590850 | 43950 | 43950 | 43950 | 43950 | 0 |
| 525 | 20231206 | 111400 | 2002590850 | 43950 | 44000 | 44000 | 43900 | 246 |
| 526 | 20231206 | 111300 | 1991770700 | 44050 | 44050 | 44050 | 44000 | 512 |
| 527 | 20231206 | 111200 | 1969217250 | 44050 | 44050 | 44050 | 44050 | 10 |
| 528 | 20231206 | 111100 | 1968776750 | 44050 | 44050 | 44050 | 44050 | 141 |
| 529 | 20231206 | 111000 | 1962565700 | 44050 | 43950 | 44050 | 43900 | 311 |
| 530 | 20231206 | 110900 | 1948869950 | 43950 | 44000 | 44000 | 43950 | 646 |
| 531 | 20231206 | 110800 | 1920466200 | 44000 | 43950 | 44000 | 43950 | 31 |
| 532 | 20231206 | 110700 | 1919102750 | 44000 | 43950 | 44000 | 43950 | 110 |
| 533 | 20231206 | 110600 | 1914263000 | 43950 | 43950 | 43950 | 43950 | 181 |
| 534 | 20231206 | 110500 | 1906308050 | 43950 | 43950 | 43950 | 43950 | 10 |
| 535 | 20231206 | 110400 | 1905868550 | 43950 | 43950 | 43950 | 43950 | 39 |
| 536 | 20231206 | 110300 | 1904154500 | 43900 | 43950 | 43950 | 43900 | 138 |
| 537 | 20231206 | 110200 | 1898091150 | 43950 | 43950 | 44000 | 43950 | 91 |
| 538 | 20231206 | 110100 | 1894089350 | 43950 | 43950 | 43950 | 43950 | 284 |
| 539 | 20231206 | 110000 | 1881607550 | 43900 | 43950 | 43950 | 43900 | 76 |
| 540 | 20231206 | 105900 | 1878267850 | 43950 | 43900 | 43950 | 43900 | 640 |
| 541 | 20231206 | 105800 | 1850142100 | 43900 | 43900 | 43900 | 43900 | 0 |
| 542 | 20231206 | 105700 | 1850142100 | 43900 | 43900 | 43900 | 43900 | 152 |
| 543 | 20231206 | 105600 | 1843469300 | 43900 | 43900 | 43900 | 43900 | 22 |
| 544 | 20231206 | 105500 | 1842503500 | 43900 | 43950 | 43950 | 43900 | 180 |
| 545 | 20231206 | 105400 | 1834598650 | 43950 | 43850 | 43950 | 43850 | 342 |
| 546 | 20231206 | 105300 | 1819579700 | 43800 | 43800 | 43800 | 43800 | 10 |
| 547 | 20231206 | 105200 | 1819141700 | 43800 | 43800 | 43850 | 43800 | 57 |
| 548 | 20231206 | 105100 | 1816642350 | 43800 | 43850 | 43850 | 43800 | 210 |
| 549 | 20231206 | 105000 | 1807439950 | 43750 | 43750 | 43800 | 43750 | 323 |
| 550 | 20231206 | 104900 | 1793302800 | 43750 | 43750 | 43750 | 43750 | 21 |
| 551 | 20231206 | 104800 | 1792384050 | 43800 | 43800 | 43800 | 43800 | 1 |
| 552 | 20231206 | 104700 | 1792340250 | 43800 | 43800 | 43800 | 43800 | 5 |
| 553 | 20231206 | 104600 | 1792121250 | 43800 | 43800 | 43800 | 43800 | 67 |
| 554 | 20231206 | 104500 | 1789186650 | 43800 | 43900 | 43950 | 43800 | 446 |
| 555 | 20231206 | 104400 | 1769606550 | 43900 | 43850 | 43900 | 43800 | 289 |
| 556 | 20231206 | 104300 | 1756942500 | 43850 | 43850 | 43850 | 43850 | 134 |
| 557 | 20231206 | 104200 | 1751066600 | 43950 | 43900 | 43950 | 43850 | 1116 |
| 558 | 20231206 | 104100 | 1702073200 | 43950 | 43900 | 43950 | 43900 | 169 |
| 559 | 20231206 | 104000 | 1694653500 | 43900 | 43900 | 43950 | 43900 | 77 |
| 560 | 20231206 | 103900 | 1691269850 | 43900 | 43850 | 43900 | 43850 | 65 |
| 561 | 20231206 | 103800 | 1688416450 | 43900 | 43850 | 43900 | 43850 | 110 |
| 562 | 20231206 | 103700 | 1683592450 | 43900 | 43950 | 43950 | 43900 | 235 |
| 563 | 20231206 | 103600 | 1673275750 | 43950 | 44050 | 44050 | 43950 | 15 |
| 564 | 20231206 | 103500 | 1672616250 | 44050 | 43950 | 44050 | 43900 | 877 |
| 565 | 20231206 | 103400 | 1634048300 | 43950 | 43700 | 43950 | 43700 | 594 |
| 566 | 20231206 | 103300 | 1608001550 | 43800 | 43700 | 43800 | 43700 | 78 |
| 567 | 20231206 | 103200 | 1604588150 | 43750 | 43750 | 43750 | 43750 | 77 |
| 568 | 20231206 | 103100 | 1601219400 | 43750 | 43600 | 43750 | 43600 | 16 |
| 569 | 20231206 | 103000 | 1600519850 | 43600 | 43800 | 43850 | 43550 | 493 |
| 570 | 20231206 | 102900 | 1579003750 | 43800 | 43700 | 43850 | 43700 | 681 |
| 571 | 20231206 | 102800 | 1549206950 | 43500 | 43500 | 43650 | 43500 | 1518 |
| 572 | 20231206 | 102700 | 1483022350 | 43450 | 43450 | 43450 | 43450 | 4 |
| 573 | 20231206 | 102600 | 1482848550 | 43450 | 43450 | 43450 | 43450 | 220 |
| 574 | 20231206 | 102500 | 1473289550 | 43450 | 43400 | 43450 | 43400 | 510 |
| 575 | 20231206 | 102400 | 1451141950 | 43400 | 43350 | 43400 | 43350 | 262 |
| 576 | 20231206 | 102300 | 1439784200 | 43350 | 43300 | 43350 | 43250 | 348 |
| 577 | 20231206 | 102200 | 1424717700 | 43300 | 43300 | 43300 | 43300 | 67 |
| 578 | 20231206 | 102100 | 1421816600 | 43250 | 43350 | 43350 | 43250 | 795 |
| 579 | 20231206 | 102000 | 1387371950 | 43350 | 43350 | 43400 | 43350 | 120 |
| 580 | 20231206 | 101900 | 1382169800 | 43350 | 43350 | 43350 | 43350 | 0 |
| 581 | 20231206 | 101800 | 1382169800 | 43350 | 43400 | 43400 | 43350 | 46 |
| 582 | 20231206 | 101700 | 1380174700 | 43400 | 43400 | 43400 | 43350 | 123 |
| 583 | 20231206 | 101600 | 1374837300 | 43400 | 43450 | 43450 | 43400 | 20 |
| 584 | 20231206 | 101500 | 1373968450 | 43450 | 43450 | 43450 | 43450 | 11 |
| 585 | 20231206 | 101400 | 1373490500 | 43450 | 43400 | 43450 | 43350 | 45 |
| 586 | 20231206 | 101300 | 1371537150 | 43400 | 43400 | 43450 | 43400 | 742 |
| 587 | 20231206 | 101200 | 1339307600 | 43400 | 43350 | 43400 | 43300 | 155 |
| 588 | 20231206 | 101100 | 1332588700 | 43350 | 43400 | 43400 | 43350 | 372 |
| 589 | 20231206 | 101000 | 1316447950 | 43400 | 43450 | 43450 | 43400 | 373 |
| 590 | 20231206 | 100900 | 1300256450 | 43500 | 43500 | 43500 | 43500 | 8 |
| 591 | 20231206 | 100800 | 1299908450 | 43400 | 43500 | 43500 | 43400 | 16 |
| 592 | 20231206 | 100700 | 1299213750 | 43550 | 43500 | 43550 | 43400 | 382 |
| 593 | 20231206 | 100600 | 1282597550 | 43500 | 43500 | 43500 | 43500 | 80 |
| 594 | 20231206 | 100500 | 1279117550 | 43300 | 43400 | 43400 | 43300 | 61 |
| 595 | 20231206 | 100400 | 1276473050 | 43500 | 43500 | 43550 | 43400 | 117 |
| 596 | 20231206 | 100300 | 1271384900 | 43550 | 43400 | 43550 | 43400 | 784 |
| 597 | 20231206 | 100200 | 1237323050 | 43350 | 43300 | 43350 | 43300 | 137 |
| 598 | 20231206 | 100100 | 1231386600 | 43300 | 43300 | 43300 | 43300 | 4 |
| 599 | 20231206 | 100000 | 1231213400 | 43300 | 43300 | 43300 | 43300 | 103 |
| 600 | 20231206 | 095900 | 1226753500 | 43400 | 43400 | 43400 | 43400 | 1 |
| 601 | 20231206 | 095800 | 1226710100 | 43400 | 43300 | 43400 | 43300 | 82 |
| 602 | 20231206 | 095700 | 1223155400 | 43350 | 43350 | 43350 | 43350 | 48 |
| 603 | 20231206 | 095600 | 1221074600 | 43350 | 43200 | 43350 | 43200 | 100 |
| 604 | 20231206 | 095500 | 1216742150 | 43350 | 43100 | 43350 | 43100 | 256 |
| 605 | 20231206 | 095400 | 1205697450 | 43050 | 43100 | 43100 | 43050 | 43 |
| 606 | 20231206 | 095300 | 1203844650 | 43100 | 43000 | 43100 | 43000 | 69 |
| 607 | 20231206 | 095200 | 1200870950 | 43050 | 43050 | 43050 | 43000 | 1737 |
| 608 | 20231206 | 095100 | 1126172950 | 43050 | 43000 | 43050 | 43000 | 105 |
| 609 | 20231206 | 095000 | 1121656700 | 43050 | 43050 | 43050 | 43000 | 136 |
| 610 | 20231206 | 094900 | 1115803400 | 43050 | 43000 | 43050 | 43000 | 67 |
| 611 | 20231206 | 094800 | 1112922250 | 43000 | 43100 | 43100 | 43000 | 118 |
| 612 | 20231206 | 094700 | 1107840900 | 43100 | 43100 | 43100 | 43100 | 469 |
| 613 | 20231206 | 094600 | 1087627000 | 43100 | 43200 | 43200 | 43100 | 371 |
| 614 | 20231206 | 094500 | 1071616350 | 43250 | 43150 | 43250 | 43150 | 38 |
| 615 | 20231206 | 094400 | 1069975600 | 43150 | 43250 | 43250 | 43150 | 361 |
| 616 | 20231206 | 094300 | 1054381000 | 43400 | 43300 | 43400 | 43300 | 3 |
| 617 | 20231206 | 094200 | 1054250900 | 43400 | 43300 | 43400 | 43250 | 486 |
| 618 | 20231206 | 094100 | 1033218400 | 43300 | 43300 | 43300 | 43300 | 5 |
| 619 | 20231206 | 094000 | 1033001900 | 43300 | 43500 | 43500 | 43300 | 76 |
| 620 | 20231206 | 093900 | 1029696100 | 43500 | 43500 | 43550 | 43500 | 32 |
| 621 | 20231206 | 093800 | 1028303850 | 43300 | 43300 | 43300 | 43300 | 126 |
| 622 | 20231206 | 093700 | 1022848050 | 43300 | 43500 | 43500 | 43300 | 113 |
| 623 | 20231206 | 093600 | 1017933100 | 43450 | 43300 | 43450 | 43300 | 364 |
| 624 | 20231206 | 093500 | 1002121800 | 43300 | 43300 | 43300 | 43250 | 137 |
| 625 | 20231206 | 093400 | 996190100 | 43350 | 43650 | 43650 | 43350 | 1274 |
| 626 | 20231206 | 093300 | 940808150 | 43550 | 43600 | 43650 | 43550 | 502 |
| 627 | 20231206 | 093200 | 918922300 | 43600 | 43600 | 43600 | 43550 | 15 |
| 628 | 20231206 | 093100 | 918268400 | 43600 | 43550 | 43600 | 43550 | 285 |
| 629 | 20231206 | 093000 | 905845250 | 43550 | 43500 | 43550 | 43450 | 792 |
| 630 | 20231206 | 092900 | 871374300 | 43450 | 43550 | 43550 | 43450 | 64 |
| 631 | 20231206 | 092800 | 868592400 | 43550 | 43500 | 43550 | 43500 | 288 |
| 632 | 20231206 | 092700 | 856062400 | 43400 | 43400 | 43500 | 43400 | 1517 |
| 633 | 20231206 | 092600 | 790152650 | 43400 | 43250 | 43400 | 43250 | 1067 |
| 634 | 20231206 | 092500 | 743857000 | 43250 | 43200 | 43250 | 43100 | 50 |
| 635 | 20231206 | 092400 | 741695350 | 43100 | 43150 | 43150 | 43100 | 165 |
| 636 | 20231206 | 092300 | 734583550 | 43100 | 43100 | 43100 | 43100 | 138 |
| 637 | 20231206 | 092200 | 728635750 | 43100 | 43050 | 43100 | 42950 | 710 |
| 638 | 20231206 | 092100 | 698104000 | 43050 | 43200 | 43200 | 43050 | 563 |
| 639 | 20231206 | 092000 | 673828000 | 43200 | 43250 | 43300 | 43200 | 497 |
| 640 | 20231206 | 091900 | 652335300 | 43250 | 43300 | 43400 | 43250 | 647 |
| 641 | 20231206 | 091800 | 624309400 | 43300 | 43300 | 43300 | 43300 | 376 |
| 642 | 20231206 | 091700 | 608028600 | 43150 | 43100 | 43150 | 43100 | 189 |
| 643 | 20231206 | 091600 | 599878400 | 43100 | 43150 | 43200 | 43050 | 518 |
| 644 | 20231206 | 091500 | 577547500 | 43100 | 43100 | 43100 | 43000 | 462 |
| 645 | 20231206 | 091400 | 557645600 | 43100 | 43100 | 43100 | 43000 | 31 |
| 646 | 20231206 | 091300 | 556312200 | 43050 | 43050 | 43100 | 43000 | 267 |
| 647 | 20231206 | 091200 | 544821050 | 43050 | 43100 | 43100 | 43050 | 447 |
| 648 | 20231206 | 091100 | 525556950 | 43050 | 43000 | 43100 | 43000 | 634 |
| 649 | 20231206 | 091000 | 498272750 | 43000 | 42900 | 43000 | 42900 | 558 |
| 650 | 20231206 | 090900 | 474322950 | 42850 | 42700 | 42850 | 42650 | 756 |
| 651 | 20231206 | 090800 | 442031500 | 42650 | 42750 | 42750 | 42650 | 415 |
| 652 | 20231206 | 090700 | 424314500 | 42700 | 42750 | 42850 | 42700 | 69 |
| 653 | 20231206 | 090600 | 421364200 | 42750 | 42700 | 42850 | 42650 | 723 |
| 654 | 20231206 | 090500 | 390508500 | 42700 | 43050 | 43050 | 42700 | 703 |
| 655 | 20231206 | 090400 | 360461500 | 43050 | 43050 | 43100 | 42800 | 1042 |
| 656 | 20231206 | 090300 | 315646650 | 43050 | 42850 | 43050 | 42800 | 701 |
| 657 | 20231206 | 090200 | 285523050 | 42800 | 43050 | 43100 | 42800 | 1812 |
| 658 | 20231206 | 090100 | 207832150 | 43100 | 43650 | 43650 | 43100 | 1364 |
| 659 | 20231206 | 090000 | 148750200 | 43650 | 43200 | 43750 | 43200 | 3441 |