35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 194900 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 6063 |
| 3 | 20231207 | 194800 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 4 | 20231207 | 194700 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 5 | 20231207 | 194600 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 6 | 20231207 | 194500 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 7 | 20231207 | 194400 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 8 | 20231207 | 194300 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 9 | 20231207 | 194200 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 10 | 20231207 | 194100 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 11 | 20231207 | 194000 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 12 | 20231207 | 193900 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 13 | 20231207 | 193800 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 14 | 20231207 | 193700 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 15 | 20231207 | 193600 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 16 | 20231207 | 193500 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 17 | 20231207 | 193400 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 18 | 20231207 | 193300 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 19 | 20231207 | 193200 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 20 | 20231207 | 193100 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 21 | 20231207 | 193000 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 22 | 20231207 | 192900 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 23 | 20231207 | 192800 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 24 | 20231207 | 192700 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 25 | 20231207 | 192600 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 26 | 20231207 | 192500 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 27 | 20231207 | 192400 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 28 | 20231207 | 192300 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 29 | 20231207 | 192200 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 30 | 20231207 | 192100 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 31 | 20231207 | 192000 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 32 | 20231207 | 191900 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 6063 |
| 33 | 20231207 | 191800 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 34 | 20231207 | 191700 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 35 | 20231207 | 191600 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 36 | 20231207 | 191500 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 37 | 20231207 | 191400 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 38 | 20231207 | 191300 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 39 | 20231207 | 191200 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 40 | 20231207 | 191100 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 41 | 20231207 | 191000 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 42 | 20231207 | 190900 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 43 | 20231207 | 190800 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 44 | 20231207 | 190700 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 45 | 20231207 | 190600 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 46 | 20231207 | 190500 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 47 | 20231207 | 190400 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 48 | 20231207 | 190300 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 49 | 20231207 | 190200 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 50 | 20231207 | 190100 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 51 | 20231207 | 190000 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 52 | 20231207 | 185900 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 53 | 20231207 | 185800 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 54 | 20231207 | 185700 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 55 | 20231207 | 185600 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 56 | 20231207 | 185500 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 57 | 20231207 | 185400 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 58 | 20231207 | 185300 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 59 | 20231207 | 185200 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 60 | 20231207 | 185100 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 61 | 20231207 | 185000 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 62 | 20231207 | 184900 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 6063 |
| 63 | 20231207 | 184800 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 64 | 20231207 | 184700 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 65 | 20231207 | 184600 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 66 | 20231207 | 184500 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 67 | 20231207 | 184400 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 68 | 20231207 | 184300 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 69 | 20231207 | 184200 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 70 | 20231207 | 184100 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 71 | 20231207 | 184000 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 72 | 20231207 | 183900 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 73 | 20231207 | 183800 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 74 | 20231207 | 183700 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 75 | 20231207 | 183600 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 76 | 20231207 | 183500 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 77 | 20231207 | 183400 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 78 | 20231207 | 183300 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 79 | 20231207 | 183200 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 80 | 20231207 | 183100 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 81 | 20231207 | 183000 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 82 | 20231207 | 182900 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 83 | 20231207 | 182800 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 84 | 20231207 | 182700 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 85 | 20231207 | 182600 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 86 | 20231207 | 182500 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 87 | 20231207 | 182400 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 88 | 20231207 | 182300 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 89 | 20231207 | 182200 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 90 | 20231207 | 182100 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 91 | 20231207 | 182000 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 92 | 20231207 | 181900 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 6063 |
| 93 | 20231207 | 181800 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 94 | 20231207 | 181700 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 95 | 20231207 | 181600 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 96 | 20231207 | 181500 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 97 | 20231207 | 181400 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 98 | 20231207 | 181300 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 99 | 20231207 | 181200 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 100 | 20231207 | 181100 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 101 | 20231207 | 181000 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 102 | 20231207 | 180900 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 103 | 20231207 | 180800 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 104 | 20231207 | 180700 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 105 | 20231207 | 180600 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 106 | 20231207 | 180500 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 107 | 20231207 | 180400 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 108 | 20231207 | 180300 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 109 | 20231207 | 180200 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 110 | 20231207 | 180100 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 111 | 20231207 | 180000 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 112 | 20231207 | 175900 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 113 | 20231207 | 175800 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 114 | 20231207 | 175700 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 115 | 20231207 | 175600 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 116 | 20231207 | 175500 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 117 | 20231207 | 175400 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 118 | 20231207 | 175300 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 119 | 20231207 | 175200 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 120 | 20231207 | 175100 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 121 | 20231207 | 175000 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 122 | 20231207 | 174900 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 6063 |
| 123 | 20231207 | 174800 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 124 | 20231207 | 174700 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 125 | 20231207 | 174600 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 126 | 20231207 | 174500 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 127 | 20231207 | 174400 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 128 | 20231207 | 174300 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 129 | 20231207 | 174200 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 130 | 20231207 | 174100 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 131 | 20231207 | 174000 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 132 | 20231207 | 173900 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 133 | 20231207 | 173800 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 134 | 20231207 | 173700 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 135 | 20231207 | 173600 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 136 | 20231207 | 173500 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 137 | 20231207 | 173400 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 138 | 20231207 | 173300 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 139 | 20231207 | 173200 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 140 | 20231207 | 173100 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 141 | 20231207 | 173000 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 142 | 20231207 | 172900 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 143 | 20231207 | 172800 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 144 | 20231207 | 172700 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 145 | 20231207 | 172600 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 146 | 20231207 | 172500 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 147 | 20231207 | 172400 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 148 | 20231207 | 172300 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 149 | 20231207 | 172200 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 150 | 20231207 | 172100 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 151 | 20231207 | 172000 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 152 | 20231207 | 171900 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 6063 |
| 153 | 20231207 | 171800 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 154 | 20231207 | 171700 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 155 | 20231207 | 171600 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 156 | 20231207 | 171500 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 157 | 20231207 | 171400 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 158 | 20231207 | 171300 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 159 | 20231207 | 171200 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 160 | 20231207 | 171100 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 161 | 20231207 | 171000 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 162 | 20231207 | 170900 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 163 | 20231207 | 170800 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 164 | 20231207 | 170700 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 165 | 20231207 | 170600 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 166 | 20231207 | 170500 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 167 | 20231207 | 170400 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 168 | 20231207 | 170300 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 169 | 20231207 | 170200 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 170 | 20231207 | 170100 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 171 | 20231207 | 170000 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 172 | 20231207 | 165900 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 173 | 20231207 | 165800 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 174 | 20231207 | 165700 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 175 | 20231207 | 165600 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 176 | 20231207 | 165500 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 177 | 20231207 | 165400 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 178 | 20231207 | 165300 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 179 | 20231207 | 165200 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 180 | 20231207 | 165100 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 181 | 20231207 | 165000 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 182 | 20231207 | 164900 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 6063 |
| 183 | 20231207 | 164800 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 184 | 20231207 | 164700 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 185 | 20231207 | 164600 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 186 | 20231207 | 164500 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 187 | 20231207 | 164400 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 188 | 20231207 | 164300 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 189 | 20231207 | 164200 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 190 | 20231207 | 164100 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 191 | 20231207 | 164000 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 192 | 20231207 | 163900 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 193 | 20231207 | 163800 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 194 | 20231207 | 163700 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 195 | 20231207 | 163600 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 196 | 20231207 | 163500 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 197 | 20231207 | 163400 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 198 | 20231207 | 163300 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 199 | 20231207 | 163200 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 200 | 20231207 | 163100 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 201 | 20231207 | 163000 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 202 | 20231207 | 162900 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 203 | 20231207 | 162800 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 204 | 20231207 | 162700 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 205 | 20231207 | 162600 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 206 | 20231207 | 162500 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 207 | 20231207 | 162400 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 208 | 20231207 | 162300 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 209 | 20231207 | 162200 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 210 | 20231207 | 162100 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 211 | 20231207 | 162000 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 212 | 20231207 | 161900 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 6063 |
| 213 | 20231207 | 161800 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 214 | 20231207 | 161700 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 215 | 20231207 | 161600 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 216 | 20231207 | 161500 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 217 | 20231207 | 161400 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 218 | 20231207 | 161300 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 219 | 20231207 | 161200 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 220 | 20231207 | 161100 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 221 | 20231207 | 161000 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 222 | 20231207 | 160900 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 223 | 20231207 | 160800 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 224 | 20231207 | 160700 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 225 | 20231207 | 160600 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 226 | 20231207 | 160500 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 227 | 20231207 | 160400 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 228 | 20231207 | 160300 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 229 | 20231207 | 160200 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 230 | 20231207 | 160100 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 231 | 20231207 | 160000 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 232 | 20231207 | 155900 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 233 | 20231207 | 155800 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 234 | 20231207 | 155700 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 235 | 20231207 | 155600 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 236 | 20231207 | 155500 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 237 | 20231207 | 155400 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 238 | 20231207 | 155300 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 239 | 20231207 | 155200 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 240 | 20231207 | 155100 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 241 | 20231207 | 155000 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 242 | 20231207 | 154900 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 6063 |
| 243 | 20231207 | 154800 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 244 | 20231207 | 154700 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 245 | 20231207 | 154600 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 246 | 20231207 | 154500 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 247 | 20231207 | 154400 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 248 | 20231207 | 154300 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 249 | 20231207 | 154200 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 250 | 20231207 | 154100 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 251 | 20231207 | 154000 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 252 | 20231207 | 153900 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 253 | 20231207 | 153800 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 254 | 20231207 | 153700 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 255 | 20231207 | 153600 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 256 | 20231207 | 153500 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 257 | 20231207 | 153400 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 258 | 20231207 | 153300 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 259 | 20231207 | 153200 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 260 | 20231207 | 153100 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 0 |
| 261 | 20231207 | 153000 | 10042308250 | 41000 | 41000 | 41000 | 41000 | 6063 |
| 262 | 20231207 | 152900 | 9793725250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 263 | 20231207 | 152800 | 9793725250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 264 | 20231207 | 152700 | 9793725250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 265 | 20231207 | 152600 | 9793725250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 266 | 20231207 | 152500 | 9793725250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 267 | 20231207 | 152400 | 9793725250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 268 | 20231207 | 152300 | 9793725250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 269 | 20231207 | 152200 | 9793725250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 270 | 20231207 | 152100 | 9793725250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 271 | 20231207 | 152000 | 9793725250 | 41100 | 41100 | 41100 | 41100 | 0 |
| 272 | 20231207 | 151900 | 9793725250 | 41100 | 41100 | 41100 | 41050 | 751 |
| 273 | 20231207 | 151800 | 9762860300 | 41100 | 41000 | 41100 | 41000 | 432 |
| 274 | 20231207 | 151700 | 9745125350 | 41000 | 41000 | 41050 | 41000 | 196 |
| 275 | 20231207 | 151600 | 9737088250 | 41000 | 41000 | 41000 | 40950 | 830 |
| 276 | 20231207 | 151500 | 9703088350 | 41000 | 41000 | 41050 | 41000 | 245 |
| 277 | 20231207 | 151400 | 9693038150 | 41000 | 40950 | 41050 | 40950 | 757 |
| 278 | 20231207 | 151300 | 9661990450 | 41000 | 41050 | 41050 | 41000 | 839 |
| 279 | 20231207 | 151200 | 9627589900 | 41050 | 41100 | 41100 | 41050 | 813 |
| 280 | 20231207 | 151100 | 9594215150 | 41050 | 41100 | 41100 | 41050 | 127 |
| 281 | 20231207 | 151000 | 9589000300 | 41100 | 41050 | 41100 | 41050 | 503 |
| 282 | 20231207 | 150900 | 9568350550 | 41050 | 41000 | 41100 | 41000 | 1219 |
| 283 | 20231207 | 150800 | 9518311650 | 41000 | 41050 | 41050 | 41000 | 68 |
| 284 | 20231207 | 150700 | 9515523450 | 41050 | 41000 | 41050 | 41000 | 675 |
| 285 | 20231207 | 150600 | 9487829800 | 41000 | 41000 | 41050 | 41000 | 200 |
| 286 | 20231207 | 150500 | 9479629750 | 41000 | 41050 | 41050 | 41000 | 55 |
| 287 | 20231207 | 150400 | 9477374600 | 41050 | 40950 | 41100 | 40950 | 1119 |
| 288 | 20231207 | 150300 | 9431487250 | 40950 | 40950 | 41000 | 40950 | 122 |
| 289 | 20231207 | 150200 | 9426490000 | 41000 | 40950 | 41000 | 40950 | 147 |
| 290 | 20231207 | 150100 | 9420468450 | 40950 | 41050 | 41050 | 40950 | 296 |
| 291 | 20231207 | 150000 | 9408329950 | 41050 | 41050 | 41050 | 41000 | 177 |
| 292 | 20231207 | 145900 | 9401064750 | 41050 | 40900 | 41050 | 40900 | 691 |
| 293 | 20231207 | 145800 | 9372715450 | 40900 | 41000 | 41100 | 40900 | 3397 |
| 294 | 20231207 | 145700 | 9233542650 | 41050 | 41000 | 41050 | 40950 | 557 |
| 295 | 20231207 | 145600 | 9210700100 | 41000 | 41050 | 41050 | 41000 | 639 |
| 296 | 20231207 | 145500 | 9184492150 | 41050 | 41000 | 41050 | 41000 | 2994 |
| 297 | 20231207 | 145400 | 9061681050 | 41050 | 41050 | 41050 | 41050 | 699 |
| 298 | 20231207 | 145300 | 9032987100 | 41050 | 41100 | 41150 | 41050 | 1593 |
| 299 | 20231207 | 145200 | 8967516800 | 41100 | 41150 | 41200 | 41100 | 648 |
| 300 | 20231207 | 145100 | 8940849900 | 41150 | 41150 | 41150 | 41150 | 148 |
| 301 | 20231207 | 145000 | 8934759700 | 41150 | 41150 | 41200 | 41150 | 282 |
| 302 | 20231207 | 144900 | 8923154800 | 41150 | 41150 | 41150 | 41150 | 103 |
| 303 | 20231207 | 144800 | 8918916350 | 41150 | 41200 | 41200 | 41150 | 144 |
| 304 | 20231207 | 144700 | 8912990700 | 41200 | 41150 | 41200 | 41150 | 292 |
| 305 | 20231207 | 144600 | 8900974150 | 41150 | 41150 | 41200 | 41150 | 103 |
| 306 | 20231207 | 144500 | 8896734850 | 41150 | 41150 | 41150 | 41150 | 101 |
| 307 | 20231207 | 144400 | 8892578700 | 41100 | 41150 | 41150 | 41100 | 68 |
| 308 | 20231207 | 144300 | 8889783550 | 41150 | 41100 | 41150 | 41100 | 82 |
| 309 | 20231207 | 144200 | 8886413250 | 41150 | 41150 | 41150 | 41100 | 323 |
| 310 | 20231207 | 144100 | 8873137200 | 41150 | 41150 | 41150 | 41150 | 50 |
| 311 | 20231207 | 144000 | 8871079700 | 41100 | 41150 | 41150 | 41100 | 266 |
| 312 | 20231207 | 143900 | 8860145550 | 41150 | 41150 | 41150 | 41100 | 127 |
| 313 | 20231207 | 143800 | 8854923250 | 41100 | 41000 | 41150 | 41000 | 3180 |
| 314 | 20231207 | 143700 | 8724492000 | 41050 | 41100 | 41100 | 40950 | 10923 |
| 315 | 20231207 | 143600 | 8276434550 | 41100 | 41100 | 41200 | 41100 | 884 |
| 316 | 20231207 | 143500 | 8240050900 | 41100 | 41150 | 41150 | 41100 | 946 |
| 317 | 20231207 | 143400 | 8201138650 | 41150 | 41150 | 41150 | 41150 | 210 |
| 318 | 20231207 | 143300 | 8192497150 | 41150 | 41150 | 41150 | 41150 | 1184 |
| 319 | 20231207 | 143200 | 8143775550 | 41200 | 41150 | 41200 | 41150 | 1332 |
| 320 | 20231207 | 143100 | 8088961250 | 41150 | 41200 | 41200 | 41150 | 427 |
| 321 | 20231207 | 143000 | 8071380050 | 41250 | 41250 | 41250 | 41150 | 189 |
| 322 | 20231207 | 142900 | 8063595450 | 41150 | 41150 | 41250 | 41150 | 316 |
| 323 | 20231207 | 142800 | 8050578700 | 41200 | 41150 | 41200 | 41150 | 239 |
| 324 | 20231207 | 142700 | 8040733400 | 41150 | 41200 | 41200 | 41150 | 357 |
| 325 | 20231207 | 142600 | 8026041550 | 41200 | 41200 | 41200 | 41150 | 503 |
| 326 | 20231207 | 142500 | 8005320350 | 41250 | 41200 | 41250 | 41200 | 102 |
| 327 | 20231207 | 142400 | 8001117600 | 41200 | 41250 | 41250 | 41200 | 22 |
| 328 | 20231207 | 142300 | 8000211000 | 41250 | 41250 | 41250 | 41200 | 265 |
| 329 | 20231207 | 142200 | 7989287450 | 41250 | 41200 | 41250 | 41200 | 112 |
| 330 | 20231207 | 142100 | 7984672500 | 41250 | 41250 | 41250 | 41200 | 235 |
| 331 | 20231207 | 142000 | 7974990250 | 41250 | 41250 | 41250 | 41100 | 2238 |
| 332 | 20231207 | 141900 | 7882897050 | 41250 | 41250 | 41250 | 41150 | 868 |
| 333 | 20231207 | 141800 | 7847136200 | 41200 | 41200 | 41250 | 41200 | 906 |
| 334 | 20231207 | 141700 | 7809808450 | 41150 | 41200 | 41200 | 41150 | 2918 |
| 335 | 20231207 | 141600 | 7689613050 | 41250 | 41300 | 41300 | 41200 | 2504 |
| 336 | 20231207 | 141500 | 7586313850 | 41250 | 41250 | 41300 | 41250 | 283 |
| 337 | 20231207 | 141400 | 7574638650 | 41250 | 41300 | 41300 | 41250 | 596 |
| 338 | 20231207 | 141300 | 7550053600 | 41300 | 41300 | 41300 | 41250 | 521 |
| 339 | 20231207 | 141200 | 7528539050 | 41300 | 41250 | 41300 | 41250 | 249 |
| 340 | 20231207 | 141100 | 7518256300 | 41250 | 41300 | 41300 | 41250 | 151 |
| 341 | 20231207 | 141000 | 7512025000 | 41300 | 41350 | 41350 | 41300 | 2749 |
| 342 | 20231207 | 140900 | 7398476300 | 41350 | 41350 | 41350 | 41300 | 659 |
| 343 | 20231207 | 140800 | 7371243000 | 41350 | 41350 | 41400 | 41350 | 1467 |
| 344 | 20231207 | 140700 | 7310576100 | 41400 | 41350 | 41400 | 41350 | 238 |
| 345 | 20231207 | 140600 | 7300730450 | 41350 | 41400 | 41400 | 41350 | 701 |
| 346 | 20231207 | 140500 | 7271723850 | 41400 | 41400 | 41400 | 41400 | 477 |
| 347 | 20231207 | 140400 | 7251976050 | 41400 | 41400 | 41400 | 41400 | 800 |
| 348 | 20231207 | 140300 | 7218856050 | 41400 | 41450 | 41450 | 41400 | 321 |
| 349 | 20231207 | 140200 | 7205552050 | 41500 | 41450 | 41500 | 41450 | 152 |
| 350 | 20231207 | 140100 | 7199246600 | 41450 | 41450 | 41450 | 41450 | 90 |
| 351 | 20231207 | 140000 | 7195516100 | 41450 | 41450 | 41450 | 41450 | 150 |
| 352 | 20231207 | 135900 | 7189298600 | 41450 | 41500 | 41500 | 41450 | 474 |
| 353 | 20231207 | 135800 | 7169651250 | 41500 | 41450 | 41500 | 41450 | 358 |
| 354 | 20231207 | 135700 | 7154811400 | 41400 | 41400 | 41400 | 41400 | 18 |
| 355 | 20231207 | 135600 | 7154066200 | 41400 | 41450 | 41450 | 41400 | 140 |
| 356 | 20231207 | 135500 | 7148270150 | 41400 | 41450 | 41450 | 41400 | 1081 |
| 357 | 20231207 | 135400 | 7103515350 | 41450 | 41450 | 41500 | 41450 | 683 |
| 358 | 20231207 | 135300 | 7075204950 | 41450 | 41450 | 41450 | 41450 | 27 |
| 359 | 20231207 | 135200 | 7074085800 | 41500 | 41500 | 41500 | 41450 | 379 |
| 360 | 20231207 | 135100 | 7058358450 | 41450 | 41500 | 41500 | 41450 | 32 |
| 361 | 20231207 | 135000 | 7057031950 | 41450 | 41500 | 41500 | 41450 | 382 |
| 362 | 20231207 | 134900 | 7041191450 | 41450 | 41450 | 41450 | 41450 | 18 |
| 363 | 20231207 | 134800 | 7040445350 | 41450 | 41450 | 41450 | 41450 | 28 |
| 364 | 20231207 | 134700 | 7039284750 | 41450 | 41500 | 41500 | 41450 | 47 |
| 365 | 20231207 | 134600 | 7037335100 | 41500 | 41450 | 41500 | 41450 | 21 |
| 366 | 20231207 | 134500 | 7036464450 | 41450 | 41450 | 41500 | 41450 | 478 |
| 367 | 20231207 | 134400 | 7016649700 | 41500 | 41500 | 41500 | 41500 | 103 |
| 368 | 20231207 | 134300 | 7012375200 | 41500 | 41450 | 41500 | 41450 | 178 |
| 369 | 20231207 | 134200 | 7004992100 | 41450 | 41450 | 41450 | 41450 | 138 |
| 370 | 20231207 | 134100 | 6999272000 | 41450 | 41450 | 41450 | 41450 | 102 |
| 371 | 20231207 | 134000 | 6995044100 | 41450 | 41450 | 41450 | 41450 | 51 |
| 372 | 20231207 | 133900 | 6992930150 | 41400 | 41450 | 41450 | 41400 | 2273 |
| 373 | 20231207 | 133800 | 6898819200 | 41450 | 41500 | 41550 | 41450 | 1983 |
| 374 | 20231207 | 133700 | 6816529550 | 41500 | 41500 | 41550 | 41500 | 518 |
| 375 | 20231207 | 133600 | 6795022450 | 41550 | 41600 | 41600 | 41550 | 1045 |
| 376 | 20231207 | 133500 | 6751597150 | 41600 | 41550 | 41600 | 41550 | 469 |
| 377 | 20231207 | 133400 | 6732110100 | 41600 | 41650 | 41650 | 41600 | 894 |
| 378 | 20231207 | 133300 | 6694918100 | 41600 | 41600 | 41650 | 41600 | 379 |
| 379 | 20231207 | 133200 | 6679151150 | 41600 | 41650 | 41650 | 41600 | 347 |
| 380 | 20231207 | 133100 | 6664706700 | 41600 | 41650 | 41650 | 41600 | 715 |
| 381 | 20231207 | 133000 | 6634944950 | 41650 | 41650 | 41700 | 41650 | 348 |
| 382 | 20231207 | 132900 | 6620448750 | 41650 | 41700 | 41700 | 41650 | 181 |
| 383 | 20231207 | 132800 | 6612909750 | 41700 | 41650 | 41700 | 41650 | 54 |
| 384 | 20231207 | 132700 | 6610659800 | 41650 | 41650 | 41650 | 41650 | 243 |
| 385 | 20231207 | 132600 | 6600538850 | 41650 | 41650 | 41650 | 41600 | 72 |
| 386 | 20231207 | 132500 | 6597542250 | 41650 | 41700 | 41700 | 41600 | 158 |
| 387 | 20231207 | 132400 | 6590961650 | 41650 | 41650 | 41650 | 41650 | 77 |
| 388 | 20231207 | 132300 | 6587754600 | 41650 | 41650 | 41650 | 41600 | 290 |
| 389 | 20231207 | 132200 | 6575687750 | 41650 | 41650 | 41700 | 41650 | 68 |
| 390 | 20231207 | 132100 | 6572854550 | 41650 | 41600 | 41650 | 41600 | 188 |
| 391 | 20231207 | 132000 | 6565025700 | 41650 | 41650 | 41650 | 41650 | 15 |
| 392 | 20231207 | 131900 | 6564400950 | 41600 | 41650 | 41650 | 41600 | 130 |
| 393 | 20231207 | 131800 | 6558987900 | 41600 | 41600 | 41600 | 41600 | 38 |
| 394 | 20231207 | 131700 | 6557407100 | 41600 | 41650 | 41650 | 41600 | 13 |
| 395 | 20231207 | 131600 | 6556866050 | 41600 | 41600 | 41600 | 41600 | 393 |
| 396 | 20231207 | 131500 | 6540517250 | 41600 | 41650 | 41650 | 41600 | 114 |
| 397 | 20231207 | 131400 | 6535771700 | 41600 | 41650 | 41650 | 41600 | 39 |
| 398 | 20231207 | 131300 | 6534148100 | 41650 | 41650 | 41650 | 41650 | 209 |
| 399 | 20231207 | 131200 | 6525443250 | 41650 | 41650 | 41700 | 41650 | 287 |
| 400 | 20231207 | 131100 | 6513488450 | 41650 | 41650 | 41700 | 41650 | 224 |
| 401 | 20231207 | 131000 | 6504158350 | 41650 | 41700 | 41700 | 41650 | 246 |
| 402 | 20231207 | 130900 | 6493900300 | 41700 | 41700 | 41700 | 41700 | 102 |
| 403 | 20231207 | 130800 | 6489646900 | 41700 | 41700 | 41700 | 41700 | 31 |
| 404 | 20231207 | 130700 | 6488354200 | 41700 | 41700 | 41700 | 41700 | 145 |
| 405 | 20231207 | 130600 | 6482307700 | 41700 | 41750 | 41750 | 41700 | 299 |
| 406 | 20231207 | 130500 | 6469834500 | 41700 | 41700 | 41700 | 41700 | 236 |
| 407 | 20231207 | 130400 | 6459993300 | 41700 | 41700 | 41700 | 41700 | 15 |
| 408 | 20231207 | 130300 | 6459367800 | 41700 | 41700 | 41700 | 41700 | 18 |
| 409 | 20231207 | 130200 | 6458617200 | 41700 | 41700 | 41700 | 41700 | 128 |
| 410 | 20231207 | 130100 | 6453279600 | 41700 | 41700 | 41700 | 41700 | 128 |
| 411 | 20231207 | 130000 | 6447942000 | 41700 | 41700 | 41700 | 41700 | 166 |
| 412 | 20231207 | 125900 | 6441019800 | 41650 | 41650 | 41650 | 41650 | 163 |
| 413 | 20231207 | 125800 | 6434230850 | 41650 | 41700 | 41700 | 41650 | 362 |
| 414 | 20231207 | 125700 | 6419153300 | 41750 | 41700 | 41750 | 41700 | 224 |
| 415 | 20231207 | 125600 | 6409811300 | 41700 | 41700 | 41750 | 41700 | 43 |
| 416 | 20231207 | 125500 | 6408017700 | 41700 | 41700 | 41700 | 41650 | 189 |
| 417 | 20231207 | 125400 | 6400144300 | 41700 | 41650 | 41700 | 41650 | 70 |
| 418 | 20231207 | 125300 | 6397226200 | 41650 | 41650 | 41650 | 41650 | 28 |
| 419 | 20231207 | 125200 | 6396060000 | 41650 | 41650 | 41650 | 41650 | 28 |
| 420 | 20231207 | 125100 | 6394893800 | 41650 | 41700 | 41700 | 41650 | 39 |
| 421 | 20231207 | 125000 | 6393269400 | 41650 | 41650 | 41650 | 41650 | 33 |
| 422 | 20231207 | 124900 | 6391894950 | 41650 | 41650 | 41700 | 41650 | 384 |
| 423 | 20231207 | 124800 | 6375901300 | 41650 | 41650 | 41650 | 41650 | 38 |
| 424 | 20231207 | 124700 | 6374318600 | 41700 | 41700 | 41700 | 41700 | 64 |
| 425 | 20231207 | 124600 | 6371649800 | 41650 | 41650 | 41700 | 41650 | 49 |
| 426 | 20231207 | 124500 | 6369608450 | 41650 | 41700 | 41700 | 41650 | 39 |
| 427 | 20231207 | 124400 | 6367984000 | 41700 | 41650 | 41700 | 41650 | 22 |
| 428 | 20231207 | 124300 | 6367067650 | 41650 | 41600 | 41650 | 41600 | 246 |
| 429 | 20231207 | 124200 | 6356821800 | 41600 | 41750 | 41750 | 41600 | 1913 |
| 430 | 20231207 | 124100 | 6277065700 | 41750 | 41750 | 41750 | 41700 | 69 |
| 431 | 20231207 | 124000 | 6274186450 | 41750 | 41750 | 41750 | 41750 | 908 |
| 432 | 20231207 | 123900 | 6236277450 | 41750 | 41750 | 41800 | 41750 | 131 |
| 433 | 20231207 | 123800 | 6230808100 | 41750 | 41800 | 41800 | 41750 | 417 |
| 434 | 20231207 | 123700 | 6213383850 | 41800 | 41800 | 41800 | 41800 | 178 |
| 435 | 20231207 | 123600 | 6205943450 | 41800 | 41650 | 41900 | 41650 | 3435 |
| 436 | 20231207 | 123500 | 6062643550 | 41650 | 41650 | 41650 | 41600 | 253 |
| 437 | 20231207 | 123400 | 6052106950 | 41600 | 41600 | 41650 | 41600 | 26 |
| 438 | 20231207 | 123300 | 6051025050 | 41650 | 41650 | 41650 | 41650 | 1 |
| 439 | 20231207 | 123200 | 6050983400 | 41650 | 41600 | 41650 | 41600 | 107 |
| 440 | 20231207 | 123100 | 6046530150 | 41600 | 41650 | 41650 | 41600 | 170 |
| 441 | 20231207 | 123000 | 6039458100 | 41600 | 41600 | 41600 | 41600 | 514 |
| 442 | 20231207 | 122900 | 6018075700 | 41600 | 41600 | 41600 | 41550 | 87 |
| 443 | 20231207 | 122800 | 6014457350 | 41600 | 41600 | 41600 | 41550 | 68 |
| 444 | 20231207 | 122700 | 6011630000 | 41550 | 41550 | 41600 | 41550 | 81 |
| 445 | 20231207 | 122600 | 6008264400 | 41550 | 41600 | 41600 | 41550 | 27 |
| 446 | 20231207 | 122500 | 6007142500 | 41600 | 41600 | 41600 | 41550 | 40 |
| 447 | 20231207 | 122400 | 6005479350 | 41600 | 41550 | 41600 | 41550 | 152 |
| 448 | 20231207 | 122300 | 5999162100 | 41600 | 41550 | 41600 | 41550 | 29 |
| 449 | 20231207 | 122200 | 5997956650 | 41550 | 41550 | 41600 | 41550 | 109 |
| 450 | 20231207 | 122100 | 5993427550 | 41550 | 41500 | 41600 | 41500 | 1703 |
| 451 | 20231207 | 122000 | 5922729500 | 41500 | 41500 | 41500 | 41500 | 10 |
| 452 | 20231207 | 121900 | 5922314500 | 41450 | 41450 | 41450 | 41450 | 27 |
| 453 | 20231207 | 121800 | 5921195350 | 41450 | 41450 | 41450 | 41450 | 52 |
| 454 | 20231207 | 121700 | 5919039950 | 41450 | 41450 | 41450 | 41450 | 257 |
| 455 | 20231207 | 121600 | 5908387300 | 41450 | 41450 | 41450 | 41450 | 13 |
| 456 | 20231207 | 121500 | 5907848450 | 41450 | 41500 | 41500 | 41450 | 19 |
| 457 | 20231207 | 121400 | 5907060850 | 41450 | 41450 | 41450 | 41450 | 88 |
| 458 | 20231207 | 121300 | 5903413250 | 41500 | 41450 | 41500 | 41450 | 39 |
| 459 | 20231207 | 121200 | 5901796300 | 41450 | 41450 | 41450 | 41450 | 40 |
| 460 | 20231207 | 121100 | 5900138300 | 41450 | 41450 | 41450 | 41450 | 40 |
| 461 | 20231207 | 121000 | 5898480300 | 41450 | 41450 | 41500 | 41450 | 122 |
| 462 | 20231207 | 120900 | 5893423350 | 41450 | 41450 | 41500 | 41450 | 28 |
| 463 | 20231207 | 120800 | 5892262700 | 41450 | 41500 | 41500 | 41450 | 349 |
| 464 | 20231207 | 120700 | 5877793300 | 41500 | 41500 | 41500 | 41500 | 139 |
| 465 | 20231207 | 120600 | 5872024800 | 41500 | 41500 | 41500 | 41450 | 978 |
| 466 | 20231207 | 120500 | 5831439150 | 41450 | 41500 | 41500 | 41450 | 21 |
| 467 | 20231207 | 120400 | 5830568550 | 41500 | 41500 | 41500 | 41450 | 58 |
| 468 | 20231207 | 120300 | 5828162400 | 41500 | 41450 | 41500 | 41450 | 74 |
| 469 | 20231207 | 120200 | 5825094100 | 41450 | 41450 | 41500 | 41450 | 59 |
| 470 | 20231207 | 120100 | 5822647950 | 41450 | 41450 | 41450 | 41450 | 58 |
| 471 | 20231207 | 120000 | 5820243850 | 41450 | 41450 | 41450 | 41450 | 28 |
| 472 | 20231207 | 115900 | 5819083250 | 41450 | 41400 | 41450 | 41400 | 112 |
| 473 | 20231207 | 115800 | 5814441450 | 41400 | 41400 | 41450 | 41400 | 89 |
| 474 | 20231207 | 115700 | 5810754350 | 41400 | 41500 | 41500 | 41400 | 405 |
| 475 | 20231207 | 115600 | 5793966150 | 41500 | 41500 | 41500 | 41500 | 20 |
| 476 | 20231207 | 115500 | 5793136150 | 41450 | 41450 | 41450 | 41450 | 30 |
| 477 | 20231207 | 115400 | 5791892650 | 41450 | 41450 | 41450 | 41450 | 140 |
| 478 | 20231207 | 115300 | 5786089650 | 41450 | 41450 | 41500 | 41450 | 417 |
| 479 | 20231207 | 115200 | 5768804800 | 41450 | 41400 | 41450 | 41400 | 120 |
| 480 | 20231207 | 115100 | 5763836300 | 41400 | 41500 | 41500 | 41400 | 538 |
| 481 | 20231207 | 115000 | 5741533250 | 41500 | 41450 | 41500 | 41450 | 217 |
| 482 | 20231207 | 114900 | 5732528600 | 41450 | 41450 | 41450 | 41450 | 86 |
| 483 | 20231207 | 114800 | 5728963900 | 41400 | 41400 | 41400 | 41400 | 18 |
| 484 | 20231207 | 114700 | 5728218700 | 41450 | 41450 | 41500 | 41400 | 516 |
| 485 | 20231207 | 114600 | 5706838850 | 41500 | 41500 | 41500 | 41450 | 56 |
| 486 | 20231207 | 114500 | 5704516500 | 41450 | 41450 | 41450 | 41450 | 33 |
| 487 | 20231207 | 114400 | 5703148650 | 41450 | 41450 | 41450 | 41450 | 12 |
| 488 | 20231207 | 114300 | 5702651250 | 41450 | 41400 | 41500 | 41350 | 559 |
| 489 | 20231207 | 114200 | 5679506700 | 41400 | 41400 | 41400 | 41400 | 33 |
| 490 | 20231207 | 114100 | 5678140500 | 41400 | 41400 | 41400 | 41400 | 412 |
| 491 | 20231207 | 114000 | 5661083700 | 41350 | 41350 | 41400 | 41350 | 68 |
| 492 | 20231207 | 113900 | 5658270650 | 41350 | 41400 | 41400 | 41350 | 456 |
| 493 | 20231207 | 113800 | 5639414550 | 41400 | 41400 | 41400 | 41350 | 48 |
| 494 | 20231207 | 113700 | 5637428200 | 41400 | 41350 | 41400 | 41350 | 106 |
| 495 | 20231207 | 113600 | 5633040650 | 41350 | 41350 | 41400 | 41350 | 82 |
| 496 | 20231207 | 113500 | 5629649900 | 41350 | 41400 | 41400 | 41350 | 466 |
| 497 | 20231207 | 113400 | 5610380700 | 41350 | 41400 | 41400 | 41350 | 18 |
| 498 | 20231207 | 113300 | 5609636350 | 41400 | 41350 | 41400 | 41350 | 43 |
| 499 | 20231207 | 113200 | 5607857050 | 41350 | 41350 | 41350 | 41350 | 331 |
| 500 | 20231207 | 113100 | 5594170200 | 41350 | 41400 | 41400 | 41350 | 482 |
| 501 | 20231207 | 113000 | 5574220400 | 41450 | 41450 | 41450 | 41450 | 21 |
| 502 | 20231207 | 112900 | 5573349950 | 41450 | 41450 | 41450 | 41450 | 329 |
| 503 | 20231207 | 112800 | 5559712900 | 41450 | 41350 | 41450 | 41350 | 120 |
| 504 | 20231207 | 112700 | 5554749650 | 41350 | 41400 | 41400 | 41350 | 463 |
| 505 | 20231207 | 112600 | 5535600300 | 41400 | 41350 | 41400 | 41350 | 21 |
| 506 | 20231207 | 112500 | 5534730950 | 41350 | 41400 | 41400 | 41350 | 34 |
| 507 | 20231207 | 112400 | 5533324250 | 41400 | 41350 | 41400 | 41350 | 149 |
| 508 | 20231207 | 112300 | 5527162550 | 41350 | 41400 | 41400 | 41350 | 1364 |
| 509 | 20231207 | 112200 | 5470746200 | 41400 | 41400 | 41450 | 41400 | 610 |
| 510 | 20231207 | 112100 | 5445492150 | 41400 | 41400 | 41400 | 41400 | 670 |
| 511 | 20231207 | 112000 | 5417754150 | 41400 | 41400 | 41400 | 41350 | 343 |
| 512 | 20231207 | 111900 | 5403556200 | 41400 | 41400 | 41400 | 41350 | 467 |
| 513 | 20231207 | 111800 | 5384243750 | 41400 | 41450 | 41450 | 41400 | 75 |
| 514 | 20231207 | 111700 | 5381136350 | 41450 | 41350 | 41450 | 41350 | 166 |
| 515 | 20231207 | 111600 | 5374264750 | 41400 | 41400 | 41400 | 41400 | 179 |
| 516 | 20231207 | 111500 | 5366854150 | 41400 | 41450 | 41450 | 41400 | 778 |
| 517 | 20231207 | 111400 | 5334644650 | 41450 | 41450 | 41450 | 41450 | 246 |
| 518 | 20231207 | 111300 | 5324447950 | 41450 | 41450 | 41450 | 41400 | 30 |
| 519 | 20231207 | 111200 | 5323205050 | 41500 | 41500 | 41500 | 41450 | 298 |
| 520 | 20231207 | 111100 | 5310852400 | 41500 | 41450 | 41500 | 41400 | 484 |
| 521 | 20231207 | 111000 | 5290805600 | 41450 | 41450 | 41500 | 41450 | 162 |
| 522 | 20231207 | 110900 | 5284090150 | 41450 | 41400 | 41450 | 41400 | 35 |
| 523 | 20231207 | 110800 | 5282640650 | 41400 | 41450 | 41450 | 41400 | 37 |
| 524 | 20231207 | 110700 | 5281108050 | 41500 | 41450 | 41500 | 41400 | 594 |
| 525 | 20231207 | 110600 | 5256486900 | 41450 | 41450 | 41450 | 41400 | 137 |
| 526 | 20231207 | 110500 | 5250810850 | 41450 | 41400 | 41450 | 41400 | 101 |
| 527 | 20231207 | 110400 | 5246625000 | 41450 | 41400 | 41450 | 41400 | 224 |
| 528 | 20231207 | 110300 | 5237350750 | 41400 | 41400 | 41400 | 41400 | 626 |
| 529 | 20231207 | 110200 | 5211434350 | 41450 | 41500 | 41500 | 41450 | 170 |
| 530 | 20231207 | 110100 | 5204387800 | 41450 | 41450 | 41450 | 41450 | 38 |
| 531 | 20231207 | 110000 | 5202812700 | 41450 | 41450 | 41450 | 41450 | 98 |
| 532 | 20231207 | 105900 | 5198750600 | 41450 | 41450 | 41450 | 41350 | 532 |
| 533 | 20231207 | 105800 | 5176732650 | 41450 | 41450 | 41450 | 41450 | 63 |
| 534 | 20231207 | 105700 | 5174121300 | 41450 | 41500 | 41500 | 41450 | 459 |
| 535 | 20231207 | 105600 | 5155094600 | 41500 | 41450 | 41500 | 41450 | 85 |
| 536 | 20231207 | 105500 | 5151567950 | 41500 | 41400 | 41500 | 41400 | 625 |
| 537 | 20231207 | 105400 | 5125681100 | 41450 | 41350 | 41450 | 41350 | 122 |
| 538 | 20231207 | 105300 | 5120631150 | 41350 | 41400 | 41400 | 41350 | 798 |
| 539 | 20231207 | 105200 | 5087596900 | 41450 | 41450 | 41450 | 41400 | 484 |
| 540 | 20231207 | 105100 | 5067556200 | 41450 | 41450 | 41450 | 41400 | 966 |
| 541 | 20231207 | 105000 | 5027536800 | 41500 | 41500 | 41500 | 41450 | 451 |
| 542 | 20231207 | 104900 | 5008829950 | 41500 | 41600 | 41600 | 41500 | 1272 |
| 543 | 20231207 | 104800 | 4955970650 | 41550 | 41550 | 41600 | 41550 | 118 |
| 544 | 20231207 | 104700 | 4951067550 | 41550 | 41550 | 41650 | 41350 | 2307 |
| 545 | 20231207 | 104600 | 4855268350 | 41650 | 41350 | 41650 | 41350 | 1796 |
| 546 | 20231207 | 104500 | 4780747100 | 41350 | 41400 | 41400 | 41350 | 103 |
| 547 | 20231207 | 104400 | 4776482950 | 41400 | 41400 | 41450 | 41400 | 101 |
| 548 | 20231207 | 104300 | 4772300600 | 41400 | 41400 | 41450 | 41350 | 662 |
| 549 | 20231207 | 104200 | 4744896500 | 41400 | 41400 | 41450 | 41400 | 318 |
| 550 | 20231207 | 104100 | 4731730000 | 41400 | 41400 | 41450 | 41400 | 48 |
| 551 | 20231207 | 104000 | 4729742050 | 41450 | 41350 | 41450 | 41350 | 150 |
| 552 | 20231207 | 103900 | 4723535450 | 41350 | 41450 | 41450 | 41350 | 800 |
| 553 | 20231207 | 103800 | 4690443150 | 41450 | 41450 | 41450 | 41400 | 257 |
| 554 | 20231207 | 103700 | 4679800500 | 41450 | 41450 | 41450 | 41450 | 23 |
| 555 | 20231207 | 103600 | 4678847150 | 41450 | 41400 | 41450 | 41400 | 629 |
| 556 | 20231207 | 103500 | 4652788450 | 41350 | 41400 | 41450 | 41350 | 528 |
| 557 | 20231207 | 103400 | 4630935550 | 41450 | 41450 | 41450 | 41400 | 244 |
| 558 | 20231207 | 103300 | 4620831900 | 41400 | 41400 | 41400 | 41400 | 62 |
| 559 | 20231207 | 103200 | 4618265100 | 41400 | 41450 | 41450 | 41350 | 1072 |
| 560 | 20231207 | 103100 | 4573899900 | 41400 | 41450 | 41450 | 41400 | 665 |
| 561 | 20231207 | 103000 | 4546366850 | 41400 | 41450 | 41450 | 41400 | 76 |
| 562 | 20231207 | 102900 | 4543217700 | 41450 | 41450 | 41450 | 41400 | 551 |
| 563 | 20231207 | 102800 | 4520396000 | 41450 | 41450 | 41450 | 41400 | 166 |
| 564 | 20231207 | 102700 | 4513515350 | 41450 | 41500 | 41500 | 41400 | 645 |
| 565 | 20231207 | 102600 | 4486798750 | 41500 | 41500 | 41500 | 41450 | 81 |
| 566 | 20231207 | 102500 | 4483439100 | 41500 | 41450 | 41500 | 41400 | 501 |
| 567 | 20231207 | 102400 | 4462664500 | 41450 | 41450 | 41450 | 41450 | 101 |
| 568 | 20231207 | 102300 | 4458478050 | 41400 | 41450 | 41450 | 41400 | 477 |
| 569 | 20231207 | 102200 | 4438711950 | 41500 | 41450 | 41500 | 41400 | 337 |
| 570 | 20231207 | 102100 | 4424752350 | 41450 | 41400 | 41450 | 41400 | 638 |
| 571 | 20231207 | 102000 | 4398323050 | 41350 | 41350 | 41400 | 41350 | 615 |
| 572 | 20231207 | 101900 | 4372882000 | 41400 | 41350 | 41400 | 41250 | 688 |
| 573 | 20231207 | 101800 | 4344469200 | 41350 | 41350 | 41400 | 41300 | 849 |
| 574 | 20231207 | 101700 | 4309363100 | 41350 | 41350 | 41400 | 41300 | 129 |
| 575 | 20231207 | 101600 | 4304029500 | 41350 | 41350 | 41350 | 41300 | 797 |
| 576 | 20231207 | 101500 | 4271073700 | 41400 | 41300 | 41400 | 41250 | 746 |
| 577 | 20231207 | 101400 | 4240269050 | 41400 | 41300 | 41400 | 41250 | 669 |
| 578 | 20231207 | 101300 | 4212643050 | 41250 | 41350 | 41400 | 41250 | 778 |
| 579 | 20231207 | 101200 | 4180482650 | 41350 | 41250 | 41350 | 41200 | 915 |
| 580 | 20231207 | 101100 | 4142711750 | 41200 | 41350 | 41350 | 41200 | 2503 |
| 581 | 20231207 | 101000 | 4039373800 | 41300 | 41350 | 41400 | 41300 | 2153 |
| 582 | 20231207 | 100900 | 3950365300 | 41400 | 41400 | 41400 | 41350 | 184 |
| 583 | 20231207 | 100800 | 3942750200 | 41400 | 41500 | 41500 | 41400 | 533 |
| 584 | 20231207 | 100700 | 3920667150 | 41500 | 41350 | 41500 | 41300 | 2079 |
| 585 | 20231207 | 100600 | 3834663750 | 41300 | 41500 | 41500 | 41200 | 12065 |
| 586 | 20231207 | 100500 | 3337122150 | 41450 | 41500 | 41500 | 41400 | 1976 |
| 587 | 20231207 | 100400 | 3255218850 | 41500 | 41500 | 41500 | 41450 | 531 |
| 588 | 20231207 | 100300 | 3233190400 | 41500 | 41650 | 41700 | 41450 | 2839 |
| 589 | 20231207 | 100200 | 3115317850 | 41700 | 41700 | 41800 | 41700 | 219 |
| 590 | 20231207 | 100100 | 3106175100 | 41750 | 41700 | 41750 | 41700 | 80 |
| 591 | 20231207 | 100000 | 3102839050 | 41700 | 41700 | 41700 | 41700 | 40 |
| 592 | 20231207 | 095900 | 3101171050 | 41700 | 41800 | 41800 | 41500 | 4600 |
| 593 | 20231207 | 095800 | 2909697900 | 41750 | 41800 | 41800 | 41750 | 199 |
| 594 | 20231207 | 095700 | 2901380100 | 41800 | 41800 | 41800 | 41750 | 262 |
| 595 | 20231207 | 095600 | 2890437050 | 41800 | 41750 | 41800 | 41750 | 170 |
| 596 | 20231207 | 095500 | 2883332750 | 41750 | 41800 | 41800 | 41650 | 650 |
| 597 | 20231207 | 095400 | 2856199900 | 41800 | 41750 | 41800 | 41750 | 342 |
| 598 | 20231207 | 095300 | 2841920150 | 41750 | 41700 | 41750 | 41650 | 61 |
| 599 | 20231207 | 095200 | 2839377900 | 41700 | 41700 | 41750 | 41650 | 501 |
| 600 | 20231207 | 095100 | 2818490800 | 41700 | 41600 | 41700 | 41600 | 1584 |
| 601 | 20231207 | 095000 | 2752504950 | 41600 | 41650 | 41650 | 41550 | 237 |
| 602 | 20231207 | 094900 | 2742645400 | 41650 | 41600 | 41700 | 41600 | 1483 |
| 603 | 20231207 | 094800 | 2680944750 | 41600 | 41650 | 41650 | 41600 | 718 |
| 604 | 20231207 | 094700 | 2651073850 | 41650 | 41750 | 41750 | 41600 | 348 |
| 605 | 20231207 | 094600 | 2636562800 | 41750 | 41700 | 41750 | 41700 | 172 |
| 606 | 20231207 | 094500 | 2629385700 | 41700 | 41800 | 41800 | 41600 | 1037 |
| 607 | 20231207 | 094400 | 2586168500 | 41750 | 41600 | 41750 | 41600 | 1314 |
| 608 | 20231207 | 094300 | 2531481350 | 41600 | 41700 | 41700 | 41550 | 488 |
| 609 | 20231207 | 094200 | 2511176250 | 41700 | 41650 | 41750 | 41550 | 154 |
| 610 | 20231207 | 094100 | 2504763550 | 41600 | 41600 | 41600 | 41500 | 1630 |
| 611 | 20231207 | 094000 | 2436965400 | 41500 | 41500 | 41600 | 41450 | 424 |
| 612 | 20231207 | 093900 | 2419362450 | 41450 | 41500 | 41600 | 41450 | 1124 |
| 613 | 20231207 | 093800 | 2372717400 | 41500 | 41600 | 41600 | 41450 | 5549 |
| 614 | 20231207 | 093700 | 2142417250 | 41600 | 41650 | 41650 | 41500 | 4088 |
| 615 | 20231207 | 093600 | 1972589400 | 41600 | 41650 | 41650 | 41600 | 489 |
| 616 | 20231207 | 093500 | 1952235050 | 41700 | 41700 | 41800 | 41650 | 185 |
| 617 | 20231207 | 093400 | 1944520950 | 41700 | 41700 | 41700 | 41700 | 194 |
| 618 | 20231207 | 093300 | 1936431150 | 41700 | 41550 | 41700 | 41550 | 3618 |
| 619 | 20231207 | 093200 | 1785753450 | 41550 | 41600 | 41650 | 41550 | 274 |
| 620 | 20231207 | 093100 | 1774357750 | 41650 | 41600 | 41650 | 41550 | 351 |
| 621 | 20231207 | 093000 | 1759752050 | 41600 | 41550 | 41600 | 41550 | 779 |
| 622 | 20231207 | 092900 | 1727347150 | 41550 | 41800 | 41800 | 41550 | 1633 |
| 623 | 20231207 | 092800 | 1659319000 | 41800 | 41900 | 41900 | 41800 | 220 |
| 624 | 20231207 | 092700 | 1650122900 | 41900 | 41950 | 41950 | 41750 | 1581 |
| 625 | 20231207 | 092600 | 1583954000 | 41950 | 41900 | 41950 | 41800 | 378 |
| 626 | 20231207 | 092500 | 1568111050 | 41900 | 41950 | 41950 | 41850 | 766 |
| 627 | 20231207 | 092400 | 1536032700 | 41900 | 41850 | 41900 | 41850 | 200 |
| 628 | 20231207 | 092300 | 1527659600 | 41850 | 41700 | 41850 | 41700 | 907 |
| 629 | 20231207 | 092200 | 1489755600 | 41750 | 41800 | 41850 | 41750 | 91 |
| 630 | 20231207 | 092100 | 1485953900 | 41850 | 41900 | 41900 | 41850 | 180 |
| 631 | 20231207 | 092000 | 1478418950 | 41900 | 41750 | 41900 | 41650 | 543 |
| 632 | 20231207 | 091900 | 1455727950 | 41750 | 41700 | 41750 | 41700 | 138 |
| 633 | 20231207 | 091800 | 1449973050 | 41700 | 41700 | 41800 | 41650 | 930 |
| 634 | 20231207 | 091700 | 1411194450 | 41700 | 41800 | 41800 | 41700 | 779 |
| 635 | 20231207 | 091600 | 1378675100 | 41850 | 41900 | 41950 | 41850 | 1548 |
| 636 | 20231207 | 091500 | 1313868100 | 41850 | 41700 | 41950 | 41700 | 1242 |
| 637 | 20231207 | 091400 | 1261944000 | 41600 | 41650 | 41700 | 41600 | 427 |
| 638 | 20231207 | 091300 | 1244175350 | 41600 | 41550 | 41700 | 41550 | 349 |
| 639 | 20231207 | 091200 | 1229651550 | 41550 | 41550 | 41650 | 41550 | 546 |
| 640 | 20231207 | 091100 | 1206964350 | 41550 | 41700 | 41700 | 41500 | 2085 |
| 641 | 20231207 | 091000 | 1120326850 | 41700 | 41900 | 41900 | 41600 | 1404 |
| 642 | 20231207 | 090900 | 1061805200 | 41850 | 42000 | 42000 | 41800 | 1473 |
| 643 | 20231207 | 090800 | 1000069250 | 42000 | 41750 | 42200 | 41750 | 2331 |
| 644 | 20231207 | 090700 | 902116200 | 41700 | 41600 | 41800 | 41600 | 648 |
| 645 | 20231207 | 090600 | 875115300 | 41600 | 41650 | 41700 | 41550 | 3734 |
| 646 | 20231207 | 090500 | 719792350 | 41650 | 41850 | 41850 | 41550 | 3594 |
| 647 | 20231207 | 090400 | 569914650 | 41850 | 42200 | 42200 | 41850 | 2219 |
| 648 | 20231207 | 090300 | 476868650 | 42200 | 42000 | 42400 | 41950 | 3322 |
| 649 | 20231207 | 090200 | 336871550 | 41900 | 41900 | 42100 | 41850 | 1629 |
| 650 | 20231207 | 090100 | 268545250 | 41900 | 42000 | 42000 | 41850 | 2200 |
| 651 | 20231207 | 090000 | 176238200 | 42000 | 41900 | 42500 | 41900 | 3882 |