34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 195700 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 1303 |
| 3 | 20231205 | 195600 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 4 | 20231205 | 195500 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 5 | 20231205 | 195400 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 6 | 20231205 | 195300 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 7 | 20231205 | 195200 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 8 | 20231205 | 195100 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 9 | 20231205 | 195000 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 10 | 20231205 | 194900 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 11 | 20231205 | 194800 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 12 | 20231205 | 194700 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 13 | 20231205 | 194600 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 14 | 20231205 | 194500 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 15 | 20231205 | 194400 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 16 | 20231205 | 194300 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 17 | 20231205 | 194200 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 18 | 20231205 | 194100 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 19 | 20231205 | 194000 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 20 | 20231205 | 193900 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 21 | 20231205 | 193800 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 22 | 20231205 | 193700 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 23 | 20231205 | 193600 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 24 | 20231205 | 193500 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 25 | 20231205 | 193400 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 26 | 20231205 | 193300 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 27 | 20231205 | 193200 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 28 | 20231205 | 193100 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 29 | 20231205 | 193000 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 30 | 20231205 | 192900 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 31 | 20231205 | 192800 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 32 | 20231205 | 192700 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 1303 |
| 33 | 20231205 | 192600 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 34 | 20231205 | 192500 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 35 | 20231205 | 192400 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 36 | 20231205 | 192300 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 37 | 20231205 | 192200 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 38 | 20231205 | 192100 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 39 | 20231205 | 192000 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 40 | 20231205 | 191900 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 41 | 20231205 | 191800 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 42 | 20231205 | 191700 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 43 | 20231205 | 191600 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 44 | 20231205 | 191500 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 45 | 20231205 | 191400 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 46 | 20231205 | 191300 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 47 | 20231205 | 191200 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 48 | 20231205 | 191100 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 49 | 20231205 | 191000 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 50 | 20231205 | 190900 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 51 | 20231205 | 190800 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 52 | 20231205 | 190700 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 53 | 20231205 | 190600 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 54 | 20231205 | 190500 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 55 | 20231205 | 190400 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 56 | 20231205 | 190300 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 57 | 20231205 | 190200 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 58 | 20231205 | 190100 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 59 | 20231205 | 190000 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 60 | 20231205 | 185900 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 61 | 20231205 | 185800 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 62 | 20231205 | 185700 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 1303 |
| 63 | 20231205 | 185600 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 64 | 20231205 | 185500 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 65 | 20231205 | 185400 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 66 | 20231205 | 185300 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 67 | 20231205 | 185200 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 68 | 20231205 | 185100 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 69 | 20231205 | 185000 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 70 | 20231205 | 184900 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 71 | 20231205 | 184800 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 72 | 20231205 | 184700 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 73 | 20231205 | 184600 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 74 | 20231205 | 184500 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 75 | 20231205 | 184400 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 76 | 20231205 | 184300 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 77 | 20231205 | 184200 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 78 | 20231205 | 184100 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 79 | 20231205 | 184000 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 80 | 20231205 | 183900 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 81 | 20231205 | 183800 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 82 | 20231205 | 183700 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 83 | 20231205 | 183600 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 84 | 20231205 | 183500 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 85 | 20231205 | 183400 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 86 | 20231205 | 183300 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 87 | 20231205 | 183200 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 88 | 20231205 | 183100 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 89 | 20231205 | 183000 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 90 | 20231205 | 182900 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 91 | 20231205 | 182800 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 92 | 20231205 | 182700 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 1303 |
| 93 | 20231205 | 182600 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 94 | 20231205 | 182500 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 95 | 20231205 | 182400 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 96 | 20231205 | 182300 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 97 | 20231205 | 182200 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 98 | 20231205 | 182100 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 99 | 20231205 | 182000 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 100 | 20231205 | 181900 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 101 | 20231205 | 181800 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 102 | 20231205 | 181700 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 103 | 20231205 | 181600 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 104 | 20231205 | 181500 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 105 | 20231205 | 181400 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 106 | 20231205 | 181300 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 107 | 20231205 | 181200 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 108 | 20231205 | 181100 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 109 | 20231205 | 181000 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 110 | 20231205 | 180900 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 111 | 20231205 | 180800 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 112 | 20231205 | 180700 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 113 | 20231205 | 180600 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 114 | 20231205 | 180500 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 115 | 20231205 | 180400 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 116 | 20231205 | 180300 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 117 | 20231205 | 180200 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 118 | 20231205 | 180100 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 119 | 20231205 | 180000 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 120 | 20231205 | 175900 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 121 | 20231205 | 175800 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 122 | 20231205 | 175700 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 1303 |
| 123 | 20231205 | 175600 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 124 | 20231205 | 175500 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 125 | 20231205 | 175400 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 126 | 20231205 | 175300 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 127 | 20231205 | 175200 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 128 | 20231205 | 175100 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 129 | 20231205 | 175000 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 130 | 20231205 | 174900 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 131 | 20231205 | 174800 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 132 | 20231205 | 174700 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 133 | 20231205 | 174600 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 134 | 20231205 | 174500 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 135 | 20231205 | 174400 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 136 | 20231205 | 174300 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 137 | 20231205 | 174200 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 138 | 20231205 | 174100 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 139 | 20231205 | 174000 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 140 | 20231205 | 173900 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 141 | 20231205 | 173800 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 142 | 20231205 | 173700 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 143 | 20231205 | 173600 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 144 | 20231205 | 173500 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 145 | 20231205 | 173400 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 146 | 20231205 | 173300 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 147 | 20231205 | 173200 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 148 | 20231205 | 173100 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 149 | 20231205 | 173000 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 150 | 20231205 | 172900 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 151 | 20231205 | 172800 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 152 | 20231205 | 172700 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 1303 |
| 153 | 20231205 | 172600 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 154 | 20231205 | 172500 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 155 | 20231205 | 172400 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 156 | 20231205 | 172300 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 157 | 20231205 | 172200 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 158 | 20231205 | 172100 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 159 | 20231205 | 172000 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 160 | 20231205 | 171900 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 161 | 20231205 | 171800 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 162 | 20231205 | 171700 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 163 | 20231205 | 171600 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 164 | 20231205 | 171500 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 165 | 20231205 | 171400 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 166 | 20231205 | 171300 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 167 | 20231205 | 171200 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 168 | 20231205 | 171100 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 169 | 20231205 | 171000 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 170 | 20231205 | 170900 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 171 | 20231205 | 170800 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 172 | 20231205 | 170700 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 173 | 20231205 | 170600 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 174 | 20231205 | 170500 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 175 | 20231205 | 170400 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 176 | 20231205 | 170300 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 177 | 20231205 | 170200 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 178 | 20231205 | 170100 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 179 | 20231205 | 170000 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 180 | 20231205 | 165900 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 181 | 20231205 | 165800 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 182 | 20231205 | 165700 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 1303 |
| 183 | 20231205 | 165600 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 184 | 20231205 | 165500 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 185 | 20231205 | 165400 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 186 | 20231205 | 165300 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 187 | 20231205 | 165200 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 188 | 20231205 | 165100 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 189 | 20231205 | 165000 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 190 | 20231205 | 164900 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 191 | 20231205 | 164800 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 192 | 20231205 | 164700 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 193 | 20231205 | 164600 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 194 | 20231205 | 164500 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 195 | 20231205 | 164400 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 196 | 20231205 | 164300 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 197 | 20231205 | 164200 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 198 | 20231205 | 164100 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 199 | 20231205 | 164000 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 200 | 20231205 | 163900 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 201 | 20231205 | 163800 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 202 | 20231205 | 163700 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 203 | 20231205 | 163600 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 204 | 20231205 | 163500 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 205 | 20231205 | 163400 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 206 | 20231205 | 163300 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 207 | 20231205 | 163200 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 208 | 20231205 | 163100 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 209 | 20231205 | 163000 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 210 | 20231205 | 162900 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 211 | 20231205 | 162800 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 212 | 20231205 | 162700 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 1303 |
| 213 | 20231205 | 162600 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 214 | 20231205 | 162500 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 215 | 20231205 | 162400 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 216 | 20231205 | 162300 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 217 | 20231205 | 162200 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 218 | 20231205 | 162100 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 219 | 20231205 | 162000 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 220 | 20231205 | 161900 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 221 | 20231205 | 161800 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 222 | 20231205 | 161700 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 223 | 20231205 | 161600 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 224 | 20231205 | 161500 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 225 | 20231205 | 161400 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 226 | 20231205 | 161300 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 227 | 20231205 | 161200 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 228 | 20231205 | 161100 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 229 | 20231205 | 161000 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 230 | 20231205 | 160900 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 231 | 20231205 | 160800 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 232 | 20231205 | 160700 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 233 | 20231205 | 160600 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 234 | 20231205 | 160500 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 235 | 20231205 | 160400 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 236 | 20231205 | 160300 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 237 | 20231205 | 160200 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 238 | 20231205 | 160100 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 239 | 20231205 | 160000 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 240 | 20231205 | 155900 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 241 | 20231205 | 155800 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 242 | 20231205 | 155700 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 1303 |
| 243 | 20231205 | 155600 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 244 | 20231205 | 155500 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 245 | 20231205 | 155400 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 246 | 20231205 | 155300 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 247 | 20231205 | 155200 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 248 | 20231205 | 155100 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 249 | 20231205 | 155000 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 250 | 20231205 | 154900 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 251 | 20231205 | 154800 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 252 | 20231205 | 154700 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 253 | 20231205 | 154600 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 254 | 20231205 | 154500 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 255 | 20231205 | 154400 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 256 | 20231205 | 154300 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 257 | 20231205 | 154200 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 258 | 20231205 | 154100 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 259 | 20231205 | 154000 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 260 | 20231205 | 153900 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 261 | 20231205 | 153800 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 262 | 20231205 | 153700 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 263 | 20231205 | 153600 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 264 | 20231205 | 153500 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 265 | 20231205 | 153400 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 266 | 20231205 | 153300 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 267 | 20231205 | 153200 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 268 | 20231205 | 153100 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 0 |
| 269 | 20231205 | 153000 | 2365771650 | 26500 | 26500 | 26500 | 26500 | 1303 |
| 270 | 20231205 | 152900 | 2331242150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 271 | 20231205 | 152800 | 2331242150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 272 | 20231205 | 152700 | 2331242150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 273 | 20231205 | 152600 | 2331242150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 274 | 20231205 | 152500 | 2331242150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 275 | 20231205 | 152400 | 2331242150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 276 | 20231205 | 152300 | 2331242150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 277 | 20231205 | 152200 | 2331242150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 278 | 20231205 | 152100 | 2331242150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 279 | 20231205 | 152000 | 2331242150 | 26300 | 26300 | 26300 | 26300 | 0 |
| 280 | 20231205 | 151900 | 2331242150 | 26300 | 26400 | 26400 | 26300 | 892 |
| 281 | 20231205 | 151800 | 2307735000 | 26400 | 26350 | 26500 | 26000 | 3985 |
| 282 | 20231205 | 151700 | 2203258900 | 26450 | 26450 | 26450 | 26300 | 78 |
| 283 | 20231205 | 151600 | 2201204450 | 26300 | 26300 | 26450 | 26300 | 27 |
| 284 | 20231205 | 151500 | 2200492950 | 26300 | 26400 | 26400 | 26250 | 1722 |
| 285 | 20231205 | 151400 | 2155224900 | 26400 | 26350 | 26450 | 26350 | 263 |
| 286 | 20231205 | 151300 | 2148281950 | 26300 | 26350 | 26350 | 26250 | 639 |
| 287 | 20231205 | 151200 | 2131478700 | 26350 | 26350 | 26350 | 26300 | 38 |
| 288 | 20231205 | 151100 | 2130477550 | 26400 | 26300 | 26400 | 26300 | 5 |
| 289 | 20231205 | 151000 | 2130345850 | 26250 | 26250 | 26250 | 26250 | 3 |
| 290 | 20231205 | 150900 | 2130267100 | 26350 | 26200 | 26400 | 26200 | 122 |
| 291 | 20231205 | 150800 | 2127052450 | 26400 | 26350 | 26400 | 26200 | 1243 |
| 292 | 20231205 | 150700 | 2094401550 | 26350 | 26350 | 26350 | 26300 | 97 |
| 293 | 20231205 | 150600 | 2091848900 | 26300 | 26300 | 26400 | 26300 | 843 |
| 294 | 20231205 | 150500 | 2069677900 | 26300 | 26300 | 26300 | 26300 | 618 |
| 295 | 20231205 | 150400 | 2053424500 | 26300 | 26350 | 26350 | 26300 | 299 |
| 296 | 20231205 | 150300 | 2045546250 | 26350 | 26300 | 26350 | 26300 | 1260 |
| 297 | 20231205 | 150200 | 2012405400 | 26350 | 26300 | 26350 | 26300 | 102 |
| 298 | 20231205 | 150100 | 2009722700 | 26300 | 26300 | 26300 | 26300 | 946 |
| 299 | 20231205 | 150000 | 1984842900 | 26350 | 26300 | 26350 | 26300 | 76 |
| 300 | 20231205 | 145900 | 1982843050 | 26350 | 26350 | 26350 | 26300 | 369 |
| 301 | 20231205 | 145800 | 1973129050 | 26350 | 26350 | 26400 | 26350 | 27 |
| 302 | 20231205 | 145700 | 1972416950 | 26400 | 26400 | 26400 | 26300 | 996 |
| 303 | 20231205 | 145600 | 1946143100 | 26400 | 26450 | 26450 | 26400 | 8 |
| 304 | 20231205 | 145500 | 1945931650 | 26400 | 26400 | 26400 | 26400 | 177 |
| 305 | 20231205 | 145400 | 1941258850 | 26400 | 26500 | 26500 | 26400 | 22 |
| 306 | 20231205 | 145300 | 1940676050 | 26400 | 26500 | 26500 | 26400 | 32 |
| 307 | 20231205 | 145200 | 1939828250 | 26400 | 26400 | 26400 | 26400 | 3 |
| 308 | 20231205 | 145100 | 1939749050 | 26450 | 26400 | 26450 | 26400 | 116 |
| 309 | 20231205 | 145000 | 1936680950 | 26400 | 26400 | 26400 | 26400 | 67 |
| 310 | 20231205 | 144900 | 1934912150 | 26350 | 26350 | 26350 | 26350 | 6 |
| 311 | 20231205 | 144800 | 1934754050 | 26350 | 26400 | 26450 | 26350 | 1515 |
| 312 | 20231205 | 144700 | 1894825200 | 26400 | 26400 | 26400 | 26400 | 238 |
| 313 | 20231205 | 144600 | 1888542000 | 26400 | 26450 | 26450 | 26400 | 908 |
| 314 | 20231205 | 144500 | 1864570500 | 26450 | 26450 | 26450 | 26400 | 193 |
| 315 | 20231205 | 144400 | 1859466150 | 26450 | 26450 | 26450 | 26450 | 2 |
| 316 | 20231205 | 144300 | 1859413250 | 26450 | 26500 | 26500 | 26450 | 147 |
| 317 | 20231205 | 144200 | 1855520700 | 26450 | 26450 | 26450 | 26450 | 18 |
| 318 | 20231205 | 144100 | 1855044600 | 26450 | 26400 | 26450 | 26400 | 13 |
| 319 | 20231205 | 144000 | 1854700850 | 26400 | 26400 | 26400 | 26400 | 27 |
| 320 | 20231205 | 143900 | 1853988050 | 26400 | 26450 | 26450 | 26400 | 547 |
| 321 | 20231205 | 143800 | 1839534500 | 26450 | 26500 | 26500 | 26450 | 553 |
| 322 | 20231205 | 143700 | 1824881250 | 26500 | 26500 | 26550 | 26500 | 734 |
| 323 | 20231205 | 143600 | 1805425100 | 26500 | 26500 | 26500 | 26500 | 50 |
| 324 | 20231205 | 143500 | 1804100100 | 26500 | 26500 | 26500 | 26500 | 3 |
| 325 | 20231205 | 143400 | 1804020600 | 26550 | 26550 | 26550 | 26500 | 115 |
| 326 | 20231205 | 143300 | 1800972050 | 26550 | 26550 | 26550 | 26500 | 615 |
| 327 | 20231205 | 143200 | 1784671650 | 26500 | 26500 | 26500 | 26500 | 65 |
| 328 | 20231205 | 143100 | 1782949150 | 26500 | 26500 | 26500 | 26500 | 165 |
| 329 | 20231205 | 143000 | 1778576650 | 26550 | 26550 | 26550 | 26550 | 1 |
| 330 | 20231205 | 142900 | 1778550100 | 26500 | 26500 | 26550 | 26500 | 54 |
| 331 | 20231205 | 142800 | 1777116550 | 26500 | 26550 | 26550 | 26500 | 24 |
| 332 | 20231205 | 142700 | 1776480200 | 26500 | 26500 | 26550 | 26500 | 13 |
| 333 | 20231205 | 142600 | 1776135200 | 26550 | 26550 | 26600 | 26550 | 1361 |
| 334 | 20231205 | 142500 | 1740000550 | 26550 | 26550 | 26600 | 26550 | 44 |
| 335 | 20231205 | 142400 | 1738832300 | 26550 | 26550 | 26600 | 26550 | 174 |
| 336 | 20231205 | 142300 | 1734212550 | 26550 | 26500 | 26550 | 26500 | 117 |
| 337 | 20231205 | 142200 | 1731106300 | 26550 | 26550 | 26550 | 26550 | 597 |
| 338 | 20231205 | 142100 | 1715255950 | 26550 | 26550 | 26550 | 26550 | 63 |
| 339 | 20231205 | 142000 | 1713583300 | 26600 | 26600 | 26600 | 26600 | 683 |
| 340 | 20231205 | 141900 | 1695415500 | 26600 | 26600 | 26600 | 26600 | 3 |
| 341 | 20231205 | 141800 | 1695335700 | 26600 | 26650 | 26650 | 26600 | 3 |
| 342 | 20231205 | 141700 | 1695255850 | 26600 | 26600 | 26600 | 26600 | 116 |
| 343 | 20231205 | 141600 | 1692170250 | 26600 | 26600 | 26650 | 26600 | 73 |
| 344 | 20231205 | 141500 | 1690227600 | 26600 | 26600 | 26600 | 26600 | 3 |
| 345 | 20231205 | 141400 | 1690147800 | 26600 | 26600 | 26600 | 26600 | 132 |
| 346 | 20231205 | 141300 | 1686636600 | 26600 | 26600 | 26650 | 26600 | 186 |
| 347 | 20231205 | 141200 | 1681688950 | 26600 | 26550 | 26600 | 26550 | 207 |
| 348 | 20231205 | 141100 | 1676183400 | 26600 | 26550 | 26600 | 26550 | 4 |
| 349 | 20231205 | 141000 | 1676077100 | 26550 | 26500 | 26550 | 26500 | 166 |
| 350 | 20231205 | 140900 | 1671670450 | 26550 | 26550 | 26550 | 26550 | 164 |
| 351 | 20231205 | 140800 | 1667316250 | 26550 | 26550 | 26600 | 26550 | 190 |
| 352 | 20231205 | 140700 | 1662271400 | 26600 | 26550 | 26600 | 26500 | 149 |
| 353 | 20231205 | 140600 | 1658313550 | 26500 | 26550 | 26550 | 26500 | 54 |
| 354 | 20231205 | 140500 | 1656882050 | 26550 | 26500 | 26550 | 26500 | 5 |
| 355 | 20231205 | 140400 | 1656749500 | 26550 | 26550 | 26550 | 26500 | 123 |
| 356 | 20231205 | 140300 | 1653483950 | 26550 | 26500 | 26550 | 26500 | 52 |
| 357 | 20231205 | 140200 | 1652105900 | 26550 | 26500 | 26550 | 26500 | 262 |
| 358 | 20231205 | 140100 | 1645160000 | 26550 | 26550 | 26600 | 26550 | 575 |
| 359 | 20231205 | 140000 | 1629893600 | 26550 | 26600 | 26600 | 26550 | 655 |
| 360 | 20231205 | 135900 | 1612503300 | 26600 | 26550 | 26600 | 26550 | 76 |
| 361 | 20231205 | 135800 | 1610484400 | 26550 | 26650 | 26650 | 26550 | 2307 |
| 362 | 20231205 | 135700 | 1549073900 | 26650 | 26650 | 26650 | 26600 | 110 |
| 363 | 20231205 | 135600 | 1546142500 | 26650 | 26700 | 26700 | 26650 | 631 |
| 364 | 20231205 | 135500 | 1529325850 | 26650 | 26700 | 26700 | 26650 | 302 |
| 365 | 20231205 | 135400 | 1521276550 | 26700 | 26700 | 26700 | 26650 | 197 |
| 366 | 20231205 | 135300 | 1516023000 | 26700 | 26650 | 26700 | 26650 | 5 |
| 367 | 20231205 | 135200 | 1515889600 | 26650 | 26650 | 26700 | 26650 | 67 |
| 368 | 20231205 | 135100 | 1514101850 | 26700 | 26650 | 26700 | 26650 | 83 |
| 369 | 20231205 | 135000 | 1511889850 | 26650 | 26700 | 26700 | 26650 | 24 |
| 370 | 20231205 | 134900 | 1511249150 | 26700 | 26700 | 26750 | 26700 | 314 |
| 371 | 20231205 | 134800 | 1502864800 | 26700 | 26700 | 26700 | 26700 | 3 |
| 372 | 20231205 | 134700 | 1502784700 | 26700 | 26750 | 26750 | 26700 | 4 |
| 373 | 20231205 | 134600 | 1502677850 | 26750 | 26750 | 26800 | 26750 | 52 |
| 374 | 20231205 | 134500 | 1501286600 | 26750 | 26700 | 26750 | 26700 | 82 |
| 375 | 20231205 | 134400 | 1499093200 | 26750 | 26700 | 26750 | 26700 | 413 |
| 376 | 20231205 | 134300 | 1488065600 | 26700 | 26650 | 26700 | 26650 | 204 |
| 377 | 20231205 | 134200 | 1482622300 | 26650 | 26650 | 26650 | 26650 | 0 |
| 378 | 20231205 | 134100 | 1482622300 | 26650 | 26650 | 26700 | 26600 | 557 |
| 379 | 20231205 | 134000 | 1467783550 | 26650 | 26650 | 26650 | 26600 | 54 |
| 380 | 20231205 | 133900 | 1466346550 | 26600 | 26650 | 26650 | 26600 | 180 |
| 381 | 20231205 | 133800 | 1461549650 | 26650 | 26700 | 26700 | 26650 | 1050 |
| 382 | 20231205 | 133700 | 1433543950 | 26700 | 26750 | 26750 | 26700 | 714 |
| 383 | 20231205 | 133600 | 1414477550 | 26750 | 26800 | 26800 | 26700 | 507 |
| 384 | 20231205 | 133500 | 1400920250 | 26750 | 26750 | 26750 | 26750 | 102 |
| 385 | 20231205 | 133400 | 1398191750 | 26750 | 26800 | 26800 | 26750 | 243 |
| 386 | 20231205 | 133300 | 1391685100 | 26800 | 26800 | 26800 | 26800 | 27 |
| 387 | 20231205 | 133200 | 1390961500 | 26800 | 26850 | 26850 | 26800 | 1676 |
| 388 | 20231205 | 133100 | 1346026800 | 26800 | 26800 | 26850 | 26800 | 374 |
| 389 | 20231205 | 133000 | 1336000000 | 26800 | 26850 | 26850 | 26800 | 573 |
| 390 | 20231205 | 132900 | 1320615050 | 26900 | 26850 | 26900 | 26850 | 13 |
| 391 | 20231205 | 132800 | 1320265800 | 26850 | 26850 | 26850 | 26850 | 139 |
| 392 | 20231205 | 132700 | 1316533650 | 26850 | 26850 | 26850 | 26850 | 502 |
| 393 | 20231205 | 132600 | 1303054950 | 26850 | 26850 | 26850 | 26850 | 2 |
| 394 | 20231205 | 132500 | 1303001250 | 26900 | 26900 | 26900 | 26850 | 28 |
| 395 | 20231205 | 132400 | 1302248150 | 26850 | 26850 | 26850 | 26850 | 3 |
| 396 | 20231205 | 132300 | 1302167600 | 26850 | 26850 | 26850 | 26850 | 29 |
| 397 | 20231205 | 132200 | 1301388950 | 26800 | 26850 | 26850 | 26800 | 539 |
| 398 | 20231205 | 132100 | 1286942100 | 26850 | 26850 | 26850 | 26800 | 153 |
| 399 | 20231205 | 132000 | 1282834650 | 26850 | 26850 | 26850 | 26850 | 51 |
| 400 | 20231205 | 131900 | 1281465300 | 26850 | 26850 | 26850 | 26850 | 1424 |
| 401 | 20231205 | 131800 | 1243230900 | 26850 | 26850 | 26850 | 26850 | 16 |
| 402 | 20231205 | 131700 | 1242801300 | 26850 | 26850 | 26900 | 26850 | 27 |
| 403 | 20231205 | 131600 | 1242075850 | 26850 | 26850 | 26850 | 26850 | 2 |
| 404 | 20231205 | 131500 | 1242022150 | 26900 | 26850 | 26900 | 26850 | 5 |
| 405 | 20231205 | 131400 | 1241887800 | 26900 | 26850 | 26900 | 26850 | 3 |
| 406 | 20231205 | 131300 | 1241807200 | 26900 | 26850 | 26900 | 26850 | 4 |
| 407 | 20231205 | 131200 | 1241699750 | 26850 | 26900 | 26900 | 26850 | 57 |
| 408 | 20231205 | 131100 | 1240166550 | 26900 | 26900 | 26900 | 26850 | 195 |
| 409 | 20231205 | 131000 | 1234921150 | 26900 | 26900 | 26900 | 26900 | 33 |
| 410 | 20231205 | 130900 | 1234033450 | 26900 | 26900 | 26900 | 26850 | 1594 |
| 411 | 20231205 | 130800 | 1191159850 | 26950 | 27000 | 27000 | 26950 | 4792 |
| 412 | 20231205 | 130700 | 1061895500 | 27050 | 27000 | 27050 | 27000 | 5 |
| 413 | 20231205 | 130600 | 1061760350 | 27000 | 27000 | 27000 | 27000 | 2 |
| 414 | 20231205 | 130500 | 1061706350 | 27000 | 27050 | 27050 | 27000 | 1023 |
| 415 | 20231205 | 130400 | 1034084300 | 27050 | 27000 | 27050 | 27000 | 4 |
| 416 | 20231205 | 130300 | 1033976250 | 27050 | 27050 | 27050 | 27050 | 6 |
| 417 | 20231205 | 130200 | 1033813950 | 27000 | 27000 | 27000 | 27000 | 2 |
| 418 | 20231205 | 130100 | 1033759950 | 27000 | 27000 | 27000 | 27000 | 2 |
| 419 | 20231205 | 130000 | 1033705950 | 27000 | 27000 | 27000 | 27000 | 189 |
| 420 | 20231205 | 125900 | 1028602950 | 27050 | 27050 | 27050 | 27000 | 37 |
| 421 | 20231205 | 125800 | 1027602700 | 27000 | 27050 | 27050 | 27000 | 103 |
| 422 | 20231205 | 125700 | 1024816700 | 27050 | 27000 | 27050 | 27000 | 3 |
| 423 | 20231205 | 125600 | 1024735650 | 27050 | 27050 | 27050 | 27050 | 47 |
| 424 | 20231205 | 125500 | 1023464300 | 27050 | 27050 | 27050 | 27050 | 62 |
| 425 | 20231205 | 125400 | 1021787200 | 27050 | 27050 | 27050 | 27050 | 94 |
| 426 | 20231205 | 125300 | 1019244500 | 27000 | 27050 | 27050 | 27000 | 71 |
| 427 | 20231205 | 125200 | 1017324100 | 27050 | 27050 | 27050 | 27050 | 441 |
| 428 | 20231205 | 125100 | 1005395050 | 27050 | 27050 | 27050 | 27050 | 2 |
| 429 | 20231205 | 125000 | 1005340950 | 27050 | 27100 | 27100 | 27050 | 4 |
| 430 | 20231205 | 124900 | 1005232650 | 27100 | 27100 | 27100 | 27100 | 6 |
| 431 | 20231205 | 124800 | 1005070050 | 27100 | 27050 | 27100 | 27050 | 50 |
| 432 | 20231205 | 124700 | 1003715300 | 27050 | 27050 | 27050 | 27050 | 2 |
| 433 | 20231205 | 124600 | 1003661200 | 27050 | 27050 | 27050 | 27050 | 2 |
| 434 | 20231205 | 124500 | 1003607100 | 27050 | 27050 | 27050 | 27050 | 2 |
| 435 | 20231205 | 124400 | 1003553000 | 27100 | 27100 | 27100 | 27100 | 50 |
| 436 | 20231205 | 124300 | 1002198000 | 27050 | 27050 | 27050 | 27050 | 8 |
| 437 | 20231205 | 124200 | 1001981600 | 27050 | 27100 | 27100 | 27050 | 3 |
| 438 | 20231205 | 124100 | 1001900400 | 27050 | 27050 | 27050 | 27050 | 3 |
| 439 | 20231205 | 124000 | 1001819250 | 27050 | 27100 | 27100 | 27050 | 7 |
| 440 | 20231205 | 123900 | 1001629650 | 27050 | 27050 | 27050 | 27050 | 23 |
| 441 | 20231205 | 123800 | 1001007500 | 27050 | 27050 | 27050 | 27050 | 2 |
| 442 | 20231205 | 123700 | 1000953400 | 27050 | 27050 | 27050 | 27050 | 2 |
| 443 | 20231205 | 123600 | 1000899300 | 27050 | 27050 | 27050 | 27050 | 184 |
| 444 | 20231205 | 123500 | 995922100 | 27050 | 27050 | 27050 | 27050 | 24 |
| 445 | 20231205 | 123400 | 995272900 | 27050 | 27050 | 27050 | 27050 | 2 |
| 446 | 20231205 | 123300 | 995218800 | 27050 | 27050 | 27050 | 27050 | 2 |
| 447 | 20231205 | 123200 | 995164700 | 27000 | 27000 | 27000 | 27000 | 2 |
| 448 | 20231205 | 123100 | 995110700 | 27000 | 27050 | 27050 | 27000 | 2 |
| 449 | 20231205 | 123000 | 995056650 | 27050 | 27050 | 27050 | 27000 | 87 |
| 450 | 20231205 | 122900 | 992703450 | 27050 | 27050 | 27050 | 27050 | 102 |
| 451 | 20231205 | 122800 | 989944350 | 27050 | 27050 | 27050 | 27050 | 5 |
| 452 | 20231205 | 122700 | 989809100 | 27050 | 27100 | 27100 | 27050 | 3 |
| 453 | 20231205 | 122600 | 989727900 | 27050 | 27050 | 27050 | 27050 | 293 |
| 454 | 20231205 | 122500 | 981802250 | 27050 | 27050 | 27050 | 27050 | 0 |
| 455 | 20231205 | 122400 | 981802250 | 27050 | 27050 | 27050 | 27050 | 7 |
| 456 | 20231205 | 122300 | 981612900 | 27050 | 27050 | 27050 | 27050 | 12 |
| 457 | 20231205 | 122200 | 981288300 | 27050 | 27050 | 27050 | 27050 | 3 |
| 458 | 20231205 | 122100 | 981207150 | 27050 | 27050 | 27050 | 27050 | 2 |
| 459 | 20231205 | 122000 | 981153050 | 27050 | 27050 | 27050 | 27050 | 70 |
| 460 | 20231205 | 121900 | 979259550 | 27100 | 27100 | 27100 | 27100 | 13 |
| 461 | 20231205 | 121800 | 978907250 | 27150 | 27100 | 27150 | 27100 | 4 |
| 462 | 20231205 | 121700 | 978798750 | 27100 | 27100 | 27100 | 27100 | 3 |
| 463 | 20231205 | 121600 | 978717450 | 27100 | 27100 | 27100 | 27100 | 0 |
| 464 | 20231205 | 121500 | 978717450 | 27100 | 27100 | 27100 | 27100 | 2 |
| 465 | 20231205 | 121400 | 978663250 | 27050 | 27100 | 27100 | 27050 | 27 |
| 466 | 20231205 | 121300 | 977931650 | 27050 | 27050 | 27050 | 27050 | 2 |
| 467 | 20231205 | 121200 | 977877550 | 27050 | 27050 | 27050 | 27050 | 2 |
| 468 | 20231205 | 121100 | 977823450 | 27050 | 27050 | 27050 | 27000 | 309 |
| 469 | 20231205 | 121000 | 969465100 | 27050 | 27050 | 27050 | 27000 | 53 |
| 470 | 20231205 | 120900 | 968031550 | 27000 | 27000 | 27000 | 27000 | 12 |
| 471 | 20231205 | 120800 | 967707550 | 27000 | 27000 | 27000 | 27000 | 2 |
| 472 | 20231205 | 120700 | 967653550 | 27000 | 27000 | 27000 | 27000 | 15 |
| 473 | 20231205 | 120600 | 967248550 | 27000 | 27000 | 27000 | 27000 | 0 |
| 474 | 20231205 | 120500 | 967248550 | 27000 | 27000 | 27000 | 27000 | 47 |
| 475 | 20231205 | 120400 | 965979550 | 27000 | 27000 | 27000 | 27000 | 3 |
| 476 | 20231205 | 120300 | 965898550 | 27000 | 27000 | 27000 | 27000 | 2 |
| 477 | 20231205 | 120200 | 965844550 | 27000 | 27000 | 27000 | 27000 | 2 |
| 478 | 20231205 | 120100 | 965790550 | 27000 | 27050 | 27050 | 27000 | 4 |
| 479 | 20231205 | 120000 | 965682500 | 27050 | 27000 | 27050 | 27000 | 5 |
| 480 | 20231205 | 115900 | 965547350 | 27000 | 27000 | 27000 | 27000 | 4 |
| 481 | 20231205 | 115800 | 965439350 | 27000 | 27000 | 27000 | 27000 | 2 |
| 482 | 20231205 | 115700 | 965385350 | 27000 | 27000 | 27050 | 27000 | 23 |
| 483 | 20231205 | 115600 | 964764300 | 27000 | 27000 | 27000 | 27000 | 0 |
| 484 | 20231205 | 115500 | 964764300 | 27000 | 27050 | 27050 | 27000 | 3 |
| 485 | 20231205 | 115400 | 964683250 | 27000 | 27000 | 27000 | 27000 | 2 |
| 486 | 20231205 | 115300 | 964629250 | 27000 | 27000 | 27000 | 27000 | 7 |
| 487 | 20231205 | 115200 | 964440250 | 27000 | 27000 | 27000 | 27000 | 2 |
| 488 | 20231205 | 115100 | 964386250 | 27000 | 27000 | 27000 | 27000 | 13 |
| 489 | 20231205 | 115000 | 964035250 | 27000 | 27000 | 27000 | 27000 | 153 |
| 490 | 20231205 | 114900 | 959904250 | 27000 | 27050 | 27050 | 27000 | 3 |
| 491 | 20231205 | 114800 | 959823200 | 27050 | 27000 | 27050 | 27000 | 110 |
| 492 | 20231205 | 114700 | 956850350 | 27050 | 27050 | 27050 | 27050 | 3 |
| 493 | 20231205 | 114600 | 956769200 | 27000 | 27000 | 27000 | 27000 | 0 |
| 494 | 20231205 | 114500 | 956769200 | 27000 | 27050 | 27050 | 27000 | 54 |
| 495 | 20231205 | 114400 | 955309300 | 27050 | 27050 | 27050 | 27050 | 3 |
| 496 | 20231205 | 114300 | 955228150 | 27050 | 27050 | 27050 | 27050 | 2 |
| 497 | 20231205 | 114200 | 955174050 | 27050 | 27100 | 27100 | 27050 | 119 |
| 498 | 20231205 | 114100 | 951954250 | 27050 | 27050 | 27050 | 27050 | 3 |
| 499 | 20231205 | 114000 | 951873100 | 27100 | 27050 | 27100 | 27050 | 22 |
| 500 | 20231205 | 113900 | 951277000 | 27050 | 27050 | 27050 | 27050 | 22 |
| 501 | 20231205 | 113800 | 950681900 | 27050 | 27050 | 27050 | 27050 | 4 |
| 502 | 20231205 | 113700 | 950573700 | 27000 | 27000 | 27050 | 27000 | 72 |
| 503 | 20231205 | 113600 | 948629500 | 27100 | 27000 | 27100 | 27000 | 5 |
| 504 | 20231205 | 113500 | 948494300 | 27000 | 27000 | 27000 | 27000 | 0 |
| 505 | 20231205 | 113400 | 948494300 | 27000 | 27050 | 27050 | 27000 | 190 |
| 506 | 20231205 | 113300 | 943354900 | 27000 | 27050 | 27050 | 27000 | 53 |
| 507 | 20231205 | 113200 | 941921400 | 27050 | 27050 | 27050 | 27050 | 10 |
| 508 | 20231205 | 113100 | 941650900 | 27050 | 27000 | 27050 | 27000 | 16 |
| 509 | 20231205 | 113000 | 941218600 | 27000 | 27050 | 27050 | 27000 | 3 |
| 510 | 20231205 | 112900 | 941137500 | 27000 | 27150 | 27150 | 27000 | 64 |
| 511 | 20231205 | 112800 | 939405200 | 27150 | 27000 | 27150 | 27000 | 103 |
| 512 | 20231205 | 112700 | 936609200 | 27150 | 27000 | 27150 | 27000 | 25 |
| 513 | 20231205 | 112600 | 935933750 | 27000 | 27050 | 27050 | 27000 | 134 |
| 514 | 20231205 | 112500 | 932309200 | 27050 | 27000 | 27050 | 27000 | 87 |
| 515 | 20231205 | 112400 | 929958750 | 27000 | 27000 | 27000 | 27000 | 2 |
| 516 | 20231205 | 112300 | 929904750 | 27050 | 27000 | 27050 | 27000 | 240 |
| 517 | 20231205 | 112200 | 923424700 | 27000 | 27000 | 27000 | 27000 | 8 |
| 518 | 20231205 | 112100 | 923208700 | 27000 | 27050 | 27050 | 27000 | 3 |
| 519 | 20231205 | 112000 | 923127650 | 27000 | 27050 | 27050 | 27000 | 102 |
| 520 | 20231205 | 111900 | 920368650 | 27000 | 27050 | 27050 | 27000 | 108 |
| 521 | 20231205 | 111800 | 917452600 | 27050 | 27000 | 27050 | 27000 | 102 |
| 522 | 20231205 | 111700 | 914693600 | 27000 | 27050 | 27050 | 27000 | 12 |
| 523 | 20231205 | 111600 | 914369100 | 27050 | 27000 | 27050 | 27000 | 58 |
| 524 | 20231205 | 111500 | 912800600 | 27000 | 27000 | 27000 | 27000 | 39 |
| 525 | 20231205 | 111400 | 911747600 | 27050 | 27000 | 27050 | 27000 | 3 |
| 526 | 20231205 | 111300 | 911666550 | 27050 | 27050 | 27050 | 27050 | 30 |
| 527 | 20231205 | 111200 | 910855050 | 27000 | 27050 | 27050 | 27000 | 6 |
| 528 | 20231205 | 111100 | 910692850 | 27000 | 27000 | 27050 | 27000 | 66 |
| 529 | 20231205 | 111000 | 908910650 | 27000 | 27050 | 27050 | 27000 | 3 |
| 530 | 20231205 | 110900 | 908829600 | 27050 | 27100 | 27100 | 27050 | 21 |
| 531 | 20231205 | 110800 | 908261250 | 27100 | 27050 | 27100 | 27050 | 116 |
| 532 | 20231205 | 110700 | 905117750 | 27050 | 27050 | 27050 | 27050 | 23 |
| 533 | 20231205 | 110600 | 904495600 | 27050 | 27000 | 27050 | 27000 | 29 |
| 534 | 20231205 | 110500 | 903712550 | 27000 | 27000 | 27000 | 27000 | 2 |
| 535 | 20231205 | 110400 | 903658550 | 27000 | 27000 | 27000 | 27000 | 17 |
| 536 | 20231205 | 110300 | 903199550 | 27050 | 27000 | 27050 | 27000 | 48 |
| 537 | 20231205 | 110200 | 901902550 | 27050 | 27050 | 27050 | 27050 | 20 |
| 538 | 20231205 | 110100 | 901361550 | 27000 | 27000 | 27000 | 27000 | 60 |
| 539 | 20231205 | 110000 | 899741550 | 27000 | 27000 | 27000 | 27000 | 82 |
| 540 | 20231205 | 105900 | 897527550 | 27000 | 27000 | 27000 | 27000 | 2 |
| 541 | 20231205 | 105800 | 897473550 | 27000 | 27000 | 27100 | 27000 | 26 |
| 542 | 20231205 | 105700 | 896771150 | 27000 | 27000 | 27000 | 27000 | 118 |
| 543 | 20231205 | 105600 | 893585150 | 27000 | 27050 | 27050 | 27000 | 1102 |
| 544 | 20231205 | 105500 | 863825100 | 27050 | 27050 | 27050 | 27050 | 3 |
| 545 | 20231205 | 105400 | 863743950 | 27050 | 27100 | 27100 | 27050 | 127 |
| 546 | 20231205 | 105300 | 860308450 | 27100 | 27050 | 27100 | 27050 | 161 |
| 547 | 20231205 | 105200 | 855953300 | 27050 | 27050 | 27050 | 27050 | 3 |
| 548 | 20231205 | 105100 | 855872150 | 27100 | 27100 | 27100 | 27100 | 2 |
| 549 | 20231205 | 105000 | 855817950 | 27050 | 27050 | 27050 | 27050 | 2 |
| 550 | 20231205 | 104900 | 855763850 | 27000 | 27000 | 27100 | 27000 | 6 |
| 551 | 20231205 | 104800 | 855601750 | 27000 | 27100 | 27100 | 27000 | 6 |
| 552 | 20231205 | 104700 | 855439550 | 27000 | 27000 | 27000 | 27000 | 8 |
| 553 | 20231205 | 104600 | 855223550 | 27100 | 27000 | 27100 | 27000 | 22 |
| 554 | 20231205 | 104500 | 854628750 | 27000 | 27000 | 27050 | 27000 | 434 |
| 555 | 20231205 | 104400 | 842910700 | 27000 | 27000 | 27000 | 27000 | 2 |
| 556 | 20231205 | 104300 | 842856700 | 27000 | 27000 | 27000 | 27000 | 2 |
| 557 | 20231205 | 104200 | 842802700 | 27000 | 27000 | 27050 | 27000 | 757 |
| 558 | 20231205 | 104100 | 822359450 | 27050 | 27000 | 27050 | 27000 | 72 |
| 559 | 20231205 | 104000 | 820411950 | 27050 | 27000 | 27050 | 27000 | 143 |
| 560 | 20231205 | 103900 | 816549500 | 27000 | 27000 | 27000 | 27000 | 313 |
| 561 | 20231205 | 103800 | 808098500 | 27000 | 27000 | 27000 | 27000 | 37 |
| 562 | 20231205 | 103700 | 807099500 | 27050 | 27100 | 27100 | 27000 | 848 |
| 563 | 20231205 | 103600 | 784161050 | 27100 | 27100 | 27100 | 27050 | 35 |
| 564 | 20231205 | 103500 | 783213450 | 27100 | 27050 | 27100 | 27050 | 3 |
| 565 | 20231205 | 103400 | 783132250 | 27050 | 27050 | 27050 | 27050 | 73 |
| 566 | 20231205 | 103300 | 781157600 | 27100 | 27050 | 27100 | 27050 | 156 |
| 567 | 20231205 | 103200 | 776937750 | 27100 | 27050 | 27100 | 27050 | 19 |
| 568 | 20231205 | 103100 | 776423700 | 27050 | 27100 | 27100 | 27050 | 13 |
| 569 | 20231205 | 103000 | 776071550 | 27050 | 27050 | 27050 | 27050 | 56 |
| 570 | 20231205 | 102900 | 774556750 | 27050 | 27050 | 27050 | 27050 | 1 |
| 571 | 20231205 | 102800 | 774529700 | 27050 | 27050 | 27050 | 27050 | 22 |
| 572 | 20231205 | 102700 | 773934600 | 27100 | 27000 | 27100 | 27000 | 535 |
| 573 | 20231205 | 102600 | 759487900 | 27000 | 27050 | 27050 | 27000 | 206 |
| 574 | 20231205 | 102500 | 753920650 | 27050 | 27050 | 27050 | 27050 | 336 |
| 575 | 20231205 | 102400 | 744831850 | 27050 | 27050 | 27050 | 27050 | 4 |
| 576 | 20231205 | 102300 | 744723650 | 27100 | 27050 | 27100 | 27050 | 481 |
| 577 | 20231205 | 102200 | 731712550 | 27050 | 27100 | 27100 | 27050 | 312 |
| 578 | 20231205 | 102100 | 723270400 | 27100 | 27100 | 27100 | 27100 | 240 |
| 579 | 20231205 | 102000 | 716766400 | 27100 | 27100 | 27100 | 27100 | 2 |
| 580 | 20231205 | 101900 | 716712200 | 27100 | 27100 | 27100 | 27100 | 507 |
| 581 | 20231205 | 101800 | 702972500 | 27100 | 27100 | 27100 | 27100 | 13 |
| 582 | 20231205 | 101700 | 702620200 | 27100 | 27150 | 27150 | 27100 | 57 |
| 583 | 20231205 | 101600 | 701072800 | 27150 | 27150 | 27150 | 27150 | 100 |
| 584 | 20231205 | 101500 | 698357800 | 27150 | 27150 | 27150 | 27150 | 192 |
| 585 | 20231205 | 101400 | 693145000 | 27150 | 27150 | 27150 | 27150 | 3 |
| 586 | 20231205 | 101300 | 693063550 | 27150 | 27150 | 27150 | 27150 | 11 |
| 587 | 20231205 | 101200 | 692764900 | 27150 | 27200 | 27200 | 27150 | 15 |
| 588 | 20231205 | 101100 | 692357400 | 27200 | 27200 | 27200 | 27200 | 36 |
| 589 | 20231205 | 101000 | 691378200 | 27150 | 27150 | 27150 | 27150 | 154 |
| 590 | 20231205 | 100900 | 687197100 | 27200 | 27200 | 27200 | 27200 | 526 |
| 591 | 20231205 | 100800 | 672889900 | 27200 | 27200 | 27200 | 27200 | 24 |
| 592 | 20231205 | 100700 | 672237100 | 27250 | 27300 | 27300 | 27250 | 9 |
| 593 | 20231205 | 100600 | 671991500 | 27200 | 27200 | 27250 | 27200 | 74 |
| 594 | 20231205 | 100500 | 669975150 | 27250 | 27250 | 27250 | 27200 | 41 |
| 595 | 20231205 | 100400 | 668858800 | 27250 | 27250 | 27250 | 27200 | 1177 |
| 596 | 20231205 | 100300 | 636797250 | 27250 | 27250 | 27250 | 27250 | 3 |
| 597 | 20231205 | 100200 | 636715500 | 27250 | 27250 | 27250 | 27250 | 2 |
| 598 | 20231205 | 100100 | 636661000 | 27250 | 27250 | 27400 | 27250 | 55 |
| 599 | 20231205 | 100000 | 635155500 | 27250 | 27400 | 27400 | 27250 | 14 |
| 600 | 20231205 | 095900 | 634773700 | 27400 | 27300 | 27400 | 27300 | 109 |
| 601 | 20231205 | 095800 | 631787700 | 27300 | 27300 | 27300 | 27300 | 38 |
| 602 | 20231205 | 095700 | 630750300 | 27300 | 27300 | 27300 | 27300 | 3 |
| 603 | 20231205 | 095600 | 630668400 | 27400 | 27400 | 27400 | 27300 | 2202 |
| 604 | 20231205 | 095500 | 570521400 | 27400 | 27450 | 27450 | 27400 | 3 |
| 605 | 20231205 | 095400 | 570439150 | 27400 | 27500 | 27500 | 27400 | 4 |
| 606 | 20231205 | 095300 | 570329450 | 27500 | 27350 | 27500 | 27300 | 1045 |
| 607 | 20231205 | 095200 | 541602000 | 27350 | 27350 | 27350 | 27350 | 9 |
| 608 | 20231205 | 095100 | 541355850 | 27350 | 27350 | 27350 | 27350 | 3 |
| 609 | 20231205 | 095000 | 541273800 | 27300 | 27400 | 27400 | 27300 | 108 |
| 610 | 20231205 | 094900 | 538314800 | 27400 | 27300 | 27400 | 27300 | 2001 |
| 611 | 20231205 | 094800 | 483506350 | 27250 | 27250 | 27250 | 27250 | 6 |
| 612 | 20231205 | 094700 | 483342850 | 27250 | 27250 | 27250 | 27250 | 133 |
| 613 | 20231205 | 094600 | 479718600 | 27350 | 27250 | 27350 | 27250 | 52 |
| 614 | 20231205 | 094500 | 478296600 | 27250 | 27250 | 27250 | 27250 | 0 |
| 615 | 20231205 | 094400 | 478296600 | 27250 | 27250 | 27250 | 27250 | 69 |
| 616 | 20231205 | 094300 | 476416350 | 27250 | 27250 | 27350 | 27250 | 320 |
| 617 | 20231205 | 094200 | 467690500 | 27250 | 27250 | 27250 | 27200 | 53 |
| 618 | 20231205 | 094100 | 466247400 | 27250 | 27250 | 27300 | 27250 | 218 |
| 619 | 20231205 | 094000 | 460306050 | 27250 | 27300 | 27300 | 27250 | 21 |
| 620 | 20231205 | 093900 | 459733750 | 27300 | 27250 | 27300 | 27250 | 54 |
| 621 | 20231205 | 093800 | 458260750 | 27250 | 27250 | 27250 | 27250 | 90 |
| 622 | 20231205 | 093700 | 455808250 | 27250 | 27250 | 27250 | 27150 | 31 |
| 623 | 20231205 | 093600 | 454965500 | 27150 | 27150 | 27150 | 27150 | 110 |
| 624 | 20231205 | 093500 | 451979000 | 27150 | 27150 | 27150 | 27150 | 2 |
| 625 | 20231205 | 093400 | 451924700 | 27150 | 27150 | 27150 | 27150 | 0 |
| 626 | 20231205 | 093300 | 451924700 | 27150 | 27150 | 27200 | 27150 | 172 |
| 627 | 20231205 | 093200 | 447254850 | 27150 | 27100 | 27150 | 27100 | 819 |
| 628 | 20231205 | 093100 | 425052350 | 27100 | 27100 | 27100 | 27100 | 52 |
| 629 | 20231205 | 093000 | 423643150 | 27150 | 27050 | 27150 | 27050 | 109 |
| 630 | 20231205 | 092900 | 420688400 | 27100 | 27100 | 27100 | 27050 | 117 |
| 631 | 20231205 | 092800 | 417522150 | 27100 | 27100 | 27150 | 27050 | 105 |
| 632 | 20231205 | 092700 | 414676450 | 27100 | 27150 | 27150 | 27100 | 978 |
| 633 | 20231205 | 092600 | 388164000 | 27200 | 27200 | 27200 | 27200 | 203 |
| 634 | 20231205 | 092500 | 382642400 | 27200 | 27250 | 27250 | 27200 | 71 |
| 635 | 20231205 | 092400 | 380710550 | 27250 | 27250 | 27250 | 27250 | 16 |
| 636 | 20231205 | 092300 | 380274550 | 27200 | 27300 | 27300 | 27200 | 65 |
| 637 | 20231205 | 092200 | 378503050 | 27250 | 27250 | 27300 | 27250 | 624 |
| 638 | 20231205 | 092100 | 361492950 | 27150 | 27150 | 27150 | 27150 | 1 |
| 639 | 20231205 | 092000 | 361465800 | 27300 | 27400 | 27400 | 27300 | 15 |
| 640 | 20231205 | 091900 | 361056200 | 27400 | 27350 | 27400 | 27050 | 848 |
| 641 | 20231205 | 091800 | 338024100 | 27350 | 27400 | 27400 | 27350 | 113 |
| 642 | 20231205 | 091700 | 334931500 | 27400 | 27350 | 27400 | 27350 | 163 |
| 643 | 20231205 | 091600 | 330469400 | 27350 | 27300 | 27350 | 27300 | 961 |
| 644 | 20231205 | 091500 | 304231050 | 27300 | 27350 | 27350 | 27300 | 172 |
| 645 | 20231205 | 091400 | 299529550 | 27350 | 27400 | 27400 | 27300 | 235 |
| 646 | 20231205 | 091300 | 293096100 | 27400 | 27400 | 27400 | 27400 | 57 |
| 647 | 20231205 | 091200 | 291534300 | 27450 | 27550 | 27600 | 27450 | 931 |
| 648 | 20231205 | 091100 | 265917850 | 27550 | 27500 | 27600 | 27500 | 863 |
| 649 | 20231205 | 091000 | 242124650 | 27500 | 27350 | 27500 | 27350 | 1650 |
| 650 | 20231205 | 090900 | 196850350 | 27300 | 27250 | 27300 | 27150 | 561 |
| 651 | 20231205 | 090800 | 181541600 | 27250 | 27300 | 27300 | 27250 | 148 |
| 652 | 20231205 | 090700 | 177505800 | 27300 | 27300 | 27350 | 27300 | 546 |
| 653 | 20231205 | 090600 | 162586750 | 27350 | 27250 | 27350 | 27050 | 1336 |
| 654 | 20231205 | 090500 | 126187350 | 27250 | 27050 | 27250 | 27050 | 478 |
| 655 | 20231205 | 090400 | 113239700 | 27050 | 27050 | 27150 | 27000 | 1216 |
| 656 | 20231205 | 090300 | 80403400 | 27000 | 27000 | 27000 | 26950 | 1035 |
| 657 | 20231205 | 090200 | 52484750 | 27000 | 27050 | 27050 | 26950 | 730 |
| 658 | 20231205 | 090100 | 32782000 | 27100 | 27050 | 27100 | 27050 | 284 |
| 659 | 20231205 | 090000 | 25099050 | 27000 | 27000 | 27000 | 26950 | 930 |