35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 200200 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 4180 |
| 3 | 20231205 | 200100 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 4 | 20231205 | 200000 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 5 | 20231205 | 195900 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 6 | 20231205 | 195800 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 7 | 20231205 | 195700 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 8 | 20231205 | 195600 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 9 | 20231205 | 195500 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 10 | 20231205 | 195400 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 11 | 20231205 | 195300 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 12 | 20231205 | 195200 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 13 | 20231205 | 195100 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 14 | 20231205 | 195000 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 15 | 20231205 | 194900 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 16 | 20231205 | 194800 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 17 | 20231205 | 194700 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 18 | 20231205 | 194600 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 19 | 20231205 | 194500 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 20 | 20231205 | 194400 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 21 | 20231205 | 194300 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 22 | 20231205 | 194200 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 23 | 20231205 | 194100 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 24 | 20231205 | 194000 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 25 | 20231205 | 193900 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 26 | 20231205 | 193800 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 27 | 20231205 | 193700 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 28 | 20231205 | 193600 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 29 | 20231205 | 193500 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 30 | 20231205 | 193400 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 31 | 20231205 | 193300 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 32 | 20231205 | 193200 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 4180 |
| 33 | 20231205 | 193100 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 34 | 20231205 | 193000 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 35 | 20231205 | 192900 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 36 | 20231205 | 192800 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 37 | 20231205 | 192700 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 38 | 20231205 | 192600 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 39 | 20231205 | 192500 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 40 | 20231205 | 192400 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 41 | 20231205 | 192300 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 42 | 20231205 | 192200 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 43 | 20231205 | 192100 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 44 | 20231205 | 192000 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 45 | 20231205 | 191900 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 46 | 20231205 | 191800 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 47 | 20231205 | 191700 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 48 | 20231205 | 191600 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 49 | 20231205 | 191500 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 50 | 20231205 | 191400 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 51 | 20231205 | 191300 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 52 | 20231205 | 191200 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 53 | 20231205 | 191100 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 54 | 20231205 | 191000 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 55 | 20231205 | 190900 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 56 | 20231205 | 190800 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 57 | 20231205 | 190700 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 58 | 20231205 | 190600 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 59 | 20231205 | 190500 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 60 | 20231205 | 190400 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 61 | 20231205 | 190300 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 62 | 20231205 | 190200 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 4180 |
| 63 | 20231205 | 190100 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 64 | 20231205 | 190000 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 65 | 20231205 | 185900 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 66 | 20231205 | 185800 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 67 | 20231205 | 185700 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 68 | 20231205 | 185600 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 69 | 20231205 | 185500 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 70 | 20231205 | 185400 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 71 | 20231205 | 185300 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 72 | 20231205 | 185200 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 73 | 20231205 | 185100 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 74 | 20231205 | 185000 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 75 | 20231205 | 184900 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 76 | 20231205 | 184800 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 77 | 20231205 | 184700 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 78 | 20231205 | 184600 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 79 | 20231205 | 184500 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 80 | 20231205 | 184400 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 81 | 20231205 | 184300 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 82 | 20231205 | 184200 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 83 | 20231205 | 184100 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 84 | 20231205 | 184000 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 85 | 20231205 | 183900 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 86 | 20231205 | 183800 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 87 | 20231205 | 183700 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 88 | 20231205 | 183600 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 89 | 20231205 | 183500 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 90 | 20231205 | 183400 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 91 | 20231205 | 183300 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 92 | 20231205 | 183200 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 4180 |
| 93 | 20231205 | 183100 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 94 | 20231205 | 183000 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 95 | 20231205 | 182900 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 96 | 20231205 | 182800 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 97 | 20231205 | 182700 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 98 | 20231205 | 182600 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 99 | 20231205 | 182500 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 100 | 20231205 | 182400 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 101 | 20231205 | 182300 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 102 | 20231205 | 182200 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 103 | 20231205 | 182100 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 104 | 20231205 | 182000 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 105 | 20231205 | 181900 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 106 | 20231205 | 181800 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 107 | 20231205 | 181700 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 108 | 20231205 | 181600 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 109 | 20231205 | 181500 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 110 | 20231205 | 181400 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 111 | 20231205 | 181300 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 112 | 20231205 | 181200 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 113 | 20231205 | 181100 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 114 | 20231205 | 181000 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 115 | 20231205 | 180900 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 116 | 20231205 | 180800 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 117 | 20231205 | 180700 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 118 | 20231205 | 180600 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 119 | 20231205 | 180500 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 120 | 20231205 | 180400 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 121 | 20231205 | 180300 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 122 | 20231205 | 180200 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 4180 |
| 123 | 20231205 | 180100 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 124 | 20231205 | 180000 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 125 | 20231205 | 175900 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 126 | 20231205 | 175800 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 127 | 20231205 | 175700 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 128 | 20231205 | 175600 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 129 | 20231205 | 175500 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 130 | 20231205 | 175400 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 131 | 20231205 | 175300 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 132 | 20231205 | 175200 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 133 | 20231205 | 175100 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 134 | 20231205 | 175000 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 135 | 20231205 | 174900 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 136 | 20231205 | 174800 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 137 | 20231205 | 174700 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 138 | 20231205 | 174600 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 139 | 20231205 | 174500 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 140 | 20231205 | 174400 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 141 | 20231205 | 174300 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 142 | 20231205 | 174200 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 143 | 20231205 | 174100 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 144 | 20231205 | 174000 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 145 | 20231205 | 173900 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 146 | 20231205 | 173800 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 147 | 20231205 | 173700 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 148 | 20231205 | 173600 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 149 | 20231205 | 173500 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 150 | 20231205 | 173400 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 151 | 20231205 | 173300 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 152 | 20231205 | 173200 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 4180 |
| 153 | 20231205 | 173100 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 154 | 20231205 | 173000 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 155 | 20231205 | 172900 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 156 | 20231205 | 172800 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 157 | 20231205 | 172700 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 158 | 20231205 | 172600 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 159 | 20231205 | 172500 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 160 | 20231205 | 172400 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 161 | 20231205 | 172300 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 162 | 20231205 | 172200 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 163 | 20231205 | 172100 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 164 | 20231205 | 172000 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 165 | 20231205 | 171900 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 166 | 20231205 | 171800 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 167 | 20231205 | 171700 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 168 | 20231205 | 171600 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 169 | 20231205 | 171500 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 170 | 20231205 | 171400 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 171 | 20231205 | 171300 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 172 | 20231205 | 171200 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 173 | 20231205 | 171100 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 174 | 20231205 | 171000 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 175 | 20231205 | 170900 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 176 | 20231205 | 170800 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 177 | 20231205 | 170700 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 178 | 20231205 | 170600 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 179 | 20231205 | 170500 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 180 | 20231205 | 170400 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 181 | 20231205 | 170300 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 182 | 20231205 | 170200 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 4180 |
| 183 | 20231205 | 170100 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 184 | 20231205 | 170000 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 185 | 20231205 | 165900 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 186 | 20231205 | 165800 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 187 | 20231205 | 165700 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 188 | 20231205 | 165600 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 189 | 20231205 | 165500 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 190 | 20231205 | 165400 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 191 | 20231205 | 165300 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 192 | 20231205 | 165200 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 193 | 20231205 | 165100 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 194 | 20231205 | 165000 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 195 | 20231205 | 164900 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 196 | 20231205 | 164800 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 197 | 20231205 | 164700 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 198 | 20231205 | 164600 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 199 | 20231205 | 164500 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 200 | 20231205 | 164400 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 201 | 20231205 | 164300 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 202 | 20231205 | 164200 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 203 | 20231205 | 164100 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 204 | 20231205 | 164000 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 205 | 20231205 | 163900 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 206 | 20231205 | 163800 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 207 | 20231205 | 163700 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 208 | 20231205 | 163600 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 209 | 20231205 | 163500 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 210 | 20231205 | 163400 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 211 | 20231205 | 163300 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 212 | 20231205 | 163200 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 4180 |
| 213 | 20231205 | 163100 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 214 | 20231205 | 163000 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 215 | 20231205 | 162900 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 216 | 20231205 | 162800 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 217 | 20231205 | 162700 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 218 | 20231205 | 162600 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 219 | 20231205 | 162500 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 220 | 20231205 | 162400 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 221 | 20231205 | 162300 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 222 | 20231205 | 162200 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 223 | 20231205 | 162100 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 224 | 20231205 | 162000 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 225 | 20231205 | 161900 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 226 | 20231205 | 161800 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 227 | 20231205 | 161700 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 228 | 20231205 | 161600 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 229 | 20231205 | 161500 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 230 | 20231205 | 161400 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 231 | 20231205 | 161300 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 232 | 20231205 | 161200 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 233 | 20231205 | 161100 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 234 | 20231205 | 161000 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 235 | 20231205 | 160900 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 236 | 20231205 | 160800 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 237 | 20231205 | 160700 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 238 | 20231205 | 160600 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 239 | 20231205 | 160500 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 240 | 20231205 | 160400 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 241 | 20231205 | 160300 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 242 | 20231205 | 160200 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 4180 |
| 243 | 20231205 | 160100 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 244 | 20231205 | 160000 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 245 | 20231205 | 155900 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 246 | 20231205 | 155800 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 247 | 20231205 | 155700 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 248 | 20231205 | 155600 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 249 | 20231205 | 155500 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 250 | 20231205 | 155400 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 251 | 20231205 | 155300 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 252 | 20231205 | 155200 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 253 | 20231205 | 155100 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 254 | 20231205 | 155000 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 255 | 20231205 | 154900 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 256 | 20231205 | 154800 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 257 | 20231205 | 154700 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 258 | 20231205 | 154600 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 259 | 20231205 | 154500 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 260 | 20231205 | 154400 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 261 | 20231205 | 154300 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 262 | 20231205 | 154200 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 263 | 20231205 | 154100 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 264 | 20231205 | 154000 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 265 | 20231205 | 153900 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 266 | 20231205 | 153800 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 267 | 20231205 | 153700 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 268 | 20231205 | 153600 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 269 | 20231205 | 153500 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 270 | 20231205 | 153400 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 271 | 20231205 | 153300 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 272 | 20231205 | 153200 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 4180 |
| 273 | 20231205 | 153100 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 274 | 20231205 | 153000 | 5171210350 | 27750 | 27750 | 27750 | 27750 | 4180 |
| 275 | 20231205 | 152900 | 5055215350 | 27650 | 27650 | 27650 | 27650 | 0 |
| 276 | 20231205 | 152800 | 5055215350 | 27650 | 27650 | 27650 | 27650 | 0 |
| 277 | 20231205 | 152700 | 5055215350 | 27650 | 27650 | 27650 | 27650 | 0 |
| 278 | 20231205 | 152600 | 5055215350 | 27650 | 27650 | 27650 | 27650 | 0 |
| 279 | 20231205 | 152500 | 5055215350 | 27650 | 27650 | 27650 | 27650 | 0 |
| 280 | 20231205 | 152400 | 5055215350 | 27650 | 27650 | 27650 | 27650 | 0 |
| 281 | 20231205 | 152300 | 5055215350 | 27650 | 27650 | 27650 | 27650 | 0 |
| 282 | 20231205 | 152200 | 5055215350 | 27650 | 27650 | 27650 | 27650 | 0 |
| 283 | 20231205 | 152100 | 5055215350 | 27650 | 27650 | 27650 | 27650 | 0 |
| 284 | 20231205 | 152000 | 5055215350 | 27650 | 27650 | 27650 | 27650 | 0 |
| 285 | 20231205 | 151900 | 5055215350 | 27650 | 27650 | 27700 | 27650 | 1124 |
| 286 | 20231205 | 151800 | 5024123350 | 27700 | 27650 | 27750 | 27500 | 2716 |
| 287 | 20231205 | 151700 | 4949241950 | 27650 | 27700 | 27800 | 27650 | 928 |
| 288 | 20231205 | 151600 | 4923536250 | 27750 | 27800 | 27800 | 27750 | 55 |
| 289 | 20231205 | 151500 | 4922009750 | 27800 | 27900 | 27900 | 27750 | 328 |
| 290 | 20231205 | 151400 | 4912884650 | 27900 | 27850 | 27900 | 27800 | 526 |
| 291 | 20231205 | 151300 | 4898225950 | 27850 | 27850 | 27850 | 27800 | 568 |
| 292 | 20231205 | 151200 | 4882410700 | 27850 | 27800 | 27850 | 27750 | 687 |
| 293 | 20231205 | 151100 | 4863309950 | 27800 | 27700 | 27800 | 27700 | 616 |
| 294 | 20231205 | 151000 | 4846192550 | 27700 | 27650 | 27750 | 27650 | 475 |
| 295 | 20231205 | 150900 | 4833014200 | 27700 | 27750 | 27750 | 27700 | 878 |
| 296 | 20231205 | 150800 | 4808662400 | 27750 | 27700 | 27750 | 27600 | 527 |
| 297 | 20231205 | 150700 | 4794049150 | 27750 | 27700 | 27750 | 27550 | 1716 |
| 298 | 20231205 | 150600 | 4746633850 | 27700 | 27600 | 27700 | 27600 | 472 |
| 299 | 20231205 | 150500 | 4733584300 | 27600 | 27600 | 27600 | 27550 | 505 |
| 300 | 20231205 | 150400 | 4719649400 | 27600 | 27550 | 27600 | 27550 | 555 |
| 301 | 20231205 | 150300 | 4704341400 | 27600 | 27550 | 27600 | 27550 | 716 |
| 302 | 20231205 | 150200 | 4684602000 | 27550 | 27550 | 27600 | 27550 | 1506 |
| 303 | 20231205 | 150100 | 4643096050 | 27550 | 27550 | 27600 | 27550 | 295 |
| 304 | 20231205 | 150000 | 4634955600 | 27600 | 27600 | 27600 | 27550 | 384 |
| 305 | 20231205 | 145900 | 4624358900 | 27550 | 27600 | 27600 | 27550 | 102 |
| 306 | 20231205 | 145800 | 4621546700 | 27600 | 27600 | 27600 | 27550 | 177 |
| 307 | 20231205 | 145700 | 4616662700 | 27550 | 27550 | 27550 | 27550 | 235 |
| 308 | 20231205 | 145600 | 4610188450 | 27600 | 27600 | 27600 | 27550 | 223 |
| 309 | 20231205 | 145500 | 4604035800 | 27600 | 27600 | 27600 | 27550 | 135 |
| 310 | 20231205 | 145400 | 4600310800 | 27550 | 27550 | 27600 | 27550 | 42 |
| 311 | 20231205 | 145300 | 4599152500 | 27600 | 27650 | 27650 | 27600 | 1009 |
| 312 | 20231205 | 145200 | 4571297750 | 27650 | 27600 | 27650 | 27600 | 328 |
| 313 | 20231205 | 145100 | 4562241550 | 27600 | 27550 | 27600 | 27550 | 297 |
| 314 | 20231205 | 145000 | 4554053400 | 27600 | 27600 | 27600 | 27550 | 116 |
| 315 | 20231205 | 144900 | 4550852700 | 27600 | 27650 | 27650 | 27550 | 165 |
| 316 | 20231205 | 144800 | 4546299200 | 27650 | 27650 | 27650 | 27600 | 777 |
| 317 | 20231205 | 144700 | 4524853400 | 27600 | 27650 | 27650 | 27600 | 593 |
| 318 | 20231205 | 144600 | 4508485500 | 27650 | 27600 | 27650 | 27600 | 155 |
| 319 | 20231205 | 144500 | 4504207150 | 27600 | 27600 | 27600 | 27600 | 223 |
| 320 | 20231205 | 144400 | 4498052350 | 27600 | 27650 | 27650 | 27550 | 52 |
| 321 | 20231205 | 144300 | 4496618050 | 27600 | 27600 | 27650 | 27600 | 208 |
| 322 | 20231205 | 144200 | 4490877000 | 27600 | 27650 | 27650 | 27600 | 170 |
| 323 | 20231205 | 144100 | 4486179250 | 27650 | 27650 | 27650 | 27600 | 134 |
| 324 | 20231205 | 144000 | 4482479650 | 27650 | 27650 | 27650 | 27600 | 35 |
| 325 | 20231205 | 143900 | 4481513300 | 27600 | 27650 | 27650 | 27600 | 308 |
| 326 | 20231205 | 143800 | 4473007750 | 27650 | 27600 | 27650 | 27550 | 222 |
| 327 | 20231205 | 143700 | 4466876800 | 27550 | 27600 | 27650 | 27550 | 976 |
| 328 | 20231205 | 143600 | 4439965300 | 27650 | 27600 | 27650 | 27550 | 188 |
| 329 | 20231205 | 143500 | 4434773950 | 27600 | 27550 | 27600 | 27550 | 123 |
| 330 | 20231205 | 143400 | 4431380200 | 27550 | 27600 | 27600 | 27550 | 305 |
| 331 | 20231205 | 143300 | 4422972650 | 27600 | 27550 | 27600 | 27550 | 450 |
| 332 | 20231205 | 143200 | 4410560000 | 27600 | 27600 | 27600 | 27550 | 205 |
| 333 | 20231205 | 143100 | 4404912000 | 27550 | 27550 | 27650 | 27500 | 291 |
| 334 | 20231205 | 143000 | 4396891650 | 27550 | 27600 | 27600 | 27500 | 188 |
| 335 | 20231205 | 142900 | 4391719200 | 27550 | 27550 | 27600 | 27550 | 1022 |
| 336 | 20231205 | 142800 | 4363561650 | 27550 | 27650 | 27650 | 27550 | 2405 |
| 337 | 20231205 | 142700 | 4297282600 | 27650 | 27600 | 27650 | 27550 | 126 |
| 338 | 20231205 | 142600 | 4293807300 | 27600 | 27600 | 27650 | 27550 | 213 |
| 339 | 20231205 | 142500 | 4287929200 | 27600 | 27700 | 27700 | 27600 | 1654 |
| 340 | 20231205 | 142400 | 4242255950 | 27600 | 27650 | 27700 | 27600 | 501 |
| 341 | 20231205 | 142300 | 4228402550 | 27600 | 27650 | 27650 | 27600 | 94 |
| 342 | 20231205 | 142200 | 4225806350 | 27650 | 27650 | 27650 | 27600 | 394 |
| 343 | 20231205 | 142100 | 4214925950 | 27650 | 27650 | 27650 | 27600 | 258 |
| 344 | 20231205 | 142000 | 4207797050 | 27650 | 27650 | 27650 | 27650 | 117 |
| 345 | 20231205 | 141900 | 4204562000 | 27600 | 27650 | 27650 | 27600 | 166 |
| 346 | 20231205 | 141800 | 4199974050 | 27650 | 27650 | 27700 | 27650 | 311 |
| 347 | 20231205 | 141700 | 4191374750 | 27650 | 27650 | 27700 | 27650 | 397 |
| 348 | 20231205 | 141600 | 4180397550 | 27650 | 27650 | 27650 | 27600 | 1182 |
| 349 | 20231205 | 141500 | 4147756400 | 27650 | 27650 | 27700 | 27600 | 599 |
| 350 | 20231205 | 141400 | 4131194050 | 27650 | 27700 | 27700 | 27600 | 782 |
| 351 | 20231205 | 141300 | 4109568700 | 27650 | 27700 | 27700 | 27600 | 2253 |
| 352 | 20231205 | 141200 | 4047329600 | 27650 | 27750 | 27750 | 27650 | 3666 |
| 353 | 20231205 | 141100 | 3945740550 | 27800 | 27800 | 27800 | 27750 | 227 |
| 354 | 20231205 | 141000 | 3939430450 | 27800 | 27750 | 27800 | 27750 | 87 |
| 355 | 20231205 | 140900 | 3937012250 | 27750 | 27800 | 27800 | 27750 | 220 |
| 356 | 20231205 | 140800 | 3930901900 | 27800 | 27850 | 27850 | 27800 | 60 |
| 357 | 20231205 | 140700 | 3929233850 | 27850 | 27800 | 27850 | 27750 | 220 |
| 358 | 20231205 | 140600 | 3923122200 | 27800 | 27850 | 27850 | 27800 | 120 |
| 359 | 20231205 | 140500 | 3919781200 | 27850 | 27800 | 27850 | 27800 | 60 |
| 360 | 20231205 | 140400 | 3918113050 | 27850 | 27850 | 27850 | 27850 | 39 |
| 361 | 20231205 | 140300 | 3917026900 | 27850 | 27850 | 27850 | 27800 | 263 |
| 362 | 20231205 | 140200 | 3909706850 | 27800 | 27850 | 27850 | 27800 | 157 |
| 363 | 20231205 | 140100 | 3905341350 | 27850 | 27850 | 27850 | 27800 | 117 |
| 364 | 20231205 | 140000 | 3902085300 | 27850 | 27850 | 27850 | 27800 | 129 |
| 365 | 20231205 | 135900 | 3898493550 | 27850 | 27850 | 27850 | 27850 | 112 |
| 366 | 20231205 | 135800 | 3895374350 | 27800 | 27800 | 27850 | 27800 | 49 |
| 367 | 20231205 | 135700 | 3894011950 | 27800 | 27850 | 27850 | 27800 | 51 |
| 368 | 20231205 | 135600 | 3892593550 | 27800 | 27800 | 27850 | 27750 | 724 |
| 369 | 20231205 | 135500 | 3872467050 | 27800 | 27800 | 27800 | 27800 | 151 |
| 370 | 20231205 | 135400 | 3868269250 | 27800 | 27850 | 27850 | 27750 | 495 |
| 371 | 20231205 | 135300 | 3854508300 | 27800 | 27850 | 27850 | 27800 | 128 |
| 372 | 20231205 | 135200 | 3850946900 | 27850 | 27850 | 27850 | 27850 | 167 |
| 373 | 20231205 | 135100 | 3846295950 | 27800 | 27850 | 27850 | 27800 | 126 |
| 374 | 20231205 | 135000 | 3842788550 | 27900 | 27850 | 27900 | 27800 | 79 |
| 375 | 20231205 | 134900 | 3840590200 | 27850 | 27850 | 27850 | 27800 | 285 |
| 376 | 20231205 | 134800 | 3832660250 | 27850 | 27850 | 27850 | 27850 | 44 |
| 377 | 20231205 | 134700 | 3831434850 | 27850 | 27800 | 27850 | 27800 | 154 |
| 378 | 20231205 | 134600 | 3827147950 | 27850 | 27850 | 27850 | 27800 | 101 |
| 379 | 20231205 | 134500 | 3824337000 | 27850 | 27850 | 27850 | 27850 | 181 |
| 380 | 20231205 | 134400 | 3819296150 | 27850 | 27850 | 27850 | 27800 | 153 |
| 381 | 20231205 | 134300 | 3815037500 | 27850 | 27850 | 27900 | 27850 | 71 |
| 382 | 20231205 | 134200 | 3813059900 | 27900 | 27850 | 27900 | 27800 | 304 |
| 383 | 20231205 | 134100 | 3804592950 | 27900 | 27900 | 27900 | 27900 | 122 |
| 384 | 20231205 | 134000 | 3801189150 | 27900 | 27850 | 27900 | 27850 | 88 |
| 385 | 20231205 | 133900 | 3798737900 | 27850 | 27850 | 27950 | 27850 | 72 |
| 386 | 20231205 | 133800 | 3796728150 | 27900 | 27850 | 27950 | 27850 | 1877 |
| 387 | 20231205 | 133700 | 3744393300 | 27850 | 27850 | 27850 | 27800 | 342 |
| 388 | 20231205 | 133600 | 3734869500 | 27850 | 27850 | 27850 | 27800 | 228 |
| 389 | 20231205 | 133500 | 3728524150 | 27850 | 27850 | 27850 | 27800 | 125 |
| 390 | 20231205 | 133400 | 3725046700 | 27850 | 27850 | 27850 | 27850 | 24 |
| 391 | 20231205 | 133300 | 3724378300 | 27850 | 27850 | 27850 | 27850 | 104 |
| 392 | 20231205 | 133200 | 3721481900 | 27850 | 27850 | 27850 | 27800 | 255 |
| 393 | 20231205 | 133100 | 3714390150 | 27850 | 27850 | 27850 | 27800 | 44 |
| 394 | 20231205 | 133000 | 3713164850 | 27850 | 27800 | 27850 | 27800 | 78 |
| 395 | 20231205 | 132900 | 3710996350 | 27800 | 27800 | 27850 | 27800 | 304 |
| 396 | 20231205 | 132800 | 3702544550 | 27800 | 27850 | 27850 | 27800 | 172 |
| 397 | 20231205 | 132700 | 3697758100 | 27850 | 27850 | 27850 | 27800 | 419 |
| 398 | 20231205 | 132600 | 3686101450 | 27850 | 27800 | 27850 | 27750 | 359 |
| 399 | 20231205 | 132500 | 3676133500 | 27800 | 27900 | 27900 | 27800 | 189 |
| 400 | 20231205 | 132400 | 3670864000 | 27850 | 27850 | 27850 | 27850 | 98 |
| 401 | 20231205 | 132300 | 3668134700 | 27850 | 27850 | 27850 | 27800 | 37 |
| 402 | 20231205 | 132200 | 3667105500 | 27800 | 27850 | 27850 | 27800 | 227 |
| 403 | 20231205 | 132100 | 3660789850 | 27850 | 27900 | 27900 | 27800 | 1931 |
| 404 | 20231205 | 132000 | 3607100250 | 27900 | 27800 | 27900 | 27800 | 26 |
| 405 | 20231205 | 131900 | 3606375450 | 27800 | 27800 | 27900 | 27800 | 323 |
| 406 | 20231205 | 131800 | 3597385650 | 27850 | 27850 | 27850 | 27850 | 102 |
| 407 | 20231205 | 131700 | 3594544950 | 27800 | 27900 | 27900 | 27800 | 195 |
| 408 | 20231205 | 131600 | 3589120650 | 27850 | 27850 | 27850 | 27800 | 834 |
| 409 | 20231205 | 131500 | 3565916250 | 27900 | 27900 | 27900 | 27900 | 29 |
| 410 | 20231205 | 131400 | 3565107150 | 27900 | 27900 | 27900 | 27850 | 234 |
| 411 | 20231205 | 131300 | 3558580500 | 27900 | 27900 | 27900 | 27900 | 30 |
| 412 | 20231205 | 131200 | 3557743500 | 27900 | 27850 | 27900 | 27850 | 103 |
| 413 | 20231205 | 131100 | 3554873850 | 27850 | 27900 | 27900 | 27800 | 222 |
| 414 | 20231205 | 131000 | 3548692000 | 27850 | 27850 | 27900 | 27850 | 170 |
| 415 | 20231205 | 130900 | 3543956550 | 27900 | 27850 | 27900 | 27850 | 145 |
| 416 | 20231205 | 130800 | 3539918200 | 27850 | 27850 | 27850 | 27800 | 169 |
| 417 | 20231205 | 130700 | 3535211950 | 27850 | 27850 | 27900 | 27850 | 1978 |
| 418 | 20231205 | 130600 | 3480124050 | 27900 | 27900 | 27900 | 27850 | 232 |
| 419 | 20231205 | 130500 | 3473661250 | 27900 | 27850 | 27900 | 27850 | 130 |
| 420 | 20231205 | 130400 | 3470035750 | 27900 | 27900 | 27900 | 27900 | 52 |
| 421 | 20231205 | 130300 | 3468584950 | 27900 | 27900 | 27900 | 27850 | 306 |
| 422 | 20231205 | 130200 | 3460049600 | 27900 | 27900 | 27900 | 27900 | 74 |
| 423 | 20231205 | 130100 | 3457985000 | 27900 | 27900 | 27900 | 27900 | 132 |
| 424 | 20231205 | 130000 | 3454302200 | 27900 | 27900 | 27900 | 27900 | 193 |
| 425 | 20231205 | 125900 | 3448917500 | 27850 | 27950 | 27950 | 27850 | 1312 |
| 426 | 20231205 | 125800 | 3412313650 | 27950 | 27950 | 27950 | 27950 | 42 |
| 427 | 20231205 | 125700 | 3411139750 | 27950 | 27950 | 27950 | 27950 | 159 |
| 428 | 20231205 | 125600 | 3406695700 | 27950 | 27950 | 27950 | 27900 | 97 |
| 429 | 20231205 | 125500 | 3403986550 | 27950 | 27950 | 27950 | 27950 | 80 |
| 430 | 20231205 | 125400 | 3401750550 | 27950 | 27950 | 27950 | 27900 | 105 |
| 431 | 20231205 | 125300 | 3398816050 | 27950 | 27950 | 27950 | 27900 | 105 |
| 432 | 20231205 | 125200 | 3395884450 | 27900 | 27950 | 27950 | 27900 | 273 |
| 433 | 20231205 | 125100 | 3388261100 | 27950 | 27950 | 27950 | 27900 | 19 |
| 434 | 20231205 | 125000 | 3387730550 | 27950 | 27950 | 27950 | 27950 | 79 |
| 435 | 20231205 | 124900 | 3385522500 | 27950 | 27900 | 27950 | 27850 | 39 |
| 436 | 20231205 | 124800 | 3384434300 | 27900 | 27900 | 27950 | 27850 | 193 |
| 437 | 20231205 | 124700 | 3379051800 | 27900 | 27950 | 27950 | 27900 | 11 |
| 438 | 20231205 | 124600 | 3378744550 | 27950 | 27950 | 27950 | 27900 | 154 |
| 439 | 20231205 | 124500 | 3374440550 | 27900 | 27950 | 28000 | 27900 | 198 |
| 440 | 20231205 | 124400 | 3368914500 | 27900 | 27950 | 28000 | 27900 | 49 |
| 441 | 20231205 | 124300 | 3367545450 | 27950 | 27900 | 27950 | 27900 | 141 |
| 442 | 20231205 | 124200 | 3363605100 | 27900 | 27950 | 27950 | 27900 | 220 |
| 443 | 20231205 | 124100 | 3357464600 | 27950 | 27950 | 28000 | 27850 | 756 |
| 444 | 20231205 | 124000 | 3336368850 | 28000 | 28000 | 28000 | 27950 | 115 |
| 445 | 20231205 | 123900 | 3333149000 | 28000 | 28000 | 28000 | 27950 | 109 |
| 446 | 20231205 | 123800 | 3330099400 | 28000 | 27950 | 28000 | 27950 | 151 |
| 447 | 20231205 | 123700 | 3325876200 | 27950 | 27950 | 28000 | 27950 | 118 |
| 448 | 20231205 | 123600 | 3322577650 | 27950 | 27950 | 27950 | 27900 | 87 |
| 449 | 20231205 | 123500 | 3320146350 | 27950 | 27950 | 27950 | 27950 | 156 |
| 450 | 20231205 | 123400 | 3315786150 | 27950 | 28000 | 28000 | 27950 | 48 |
| 451 | 20231205 | 123300 | 3314444500 | 27950 | 28000 | 28000 | 27950 | 16 |
| 452 | 20231205 | 123200 | 3313996600 | 28000 | 28000 | 28000 | 28000 | 142 |
| 453 | 20231205 | 123100 | 3310020600 | 27950 | 27950 | 27950 | 27950 | 259 |
| 454 | 20231205 | 123000 | 3302781550 | 27950 | 27950 | 28000 | 27950 | 24 |
| 455 | 20231205 | 122900 | 3302110050 | 27950 | 27950 | 27950 | 27950 | 149 |
| 456 | 20231205 | 122800 | 3297945500 | 27950 | 27950 | 27950 | 27950 | 412 |
| 457 | 20231205 | 122700 | 3286430100 | 27950 | 27900 | 27950 | 27900 | 242 |
| 458 | 20231205 | 122600 | 3279671700 | 27950 | 27950 | 27950 | 27950 | 42 |
| 459 | 20231205 | 122500 | 3278497800 | 27950 | 27950 | 27950 | 27950 | 164 |
| 460 | 20231205 | 122400 | 3273914000 | 27950 | 28000 | 28000 | 27950 | 188 |
| 461 | 20231205 | 122300 | 3268654000 | 27900 | 28000 | 28000 | 27900 | 71 |
| 462 | 20231205 | 122200 | 3266669250 | 28000 | 28000 | 28000 | 27950 | 68 |
| 463 | 20231205 | 122100 | 3264766250 | 27950 | 27950 | 28000 | 27950 | 181 |
| 464 | 20231205 | 122000 | 3259702400 | 27950 | 27950 | 27950 | 27950 | 40 |
| 465 | 20231205 | 121900 | 3258584400 | 27950 | 28000 | 28000 | 27950 | 84 |
| 466 | 20231205 | 121800 | 3256234700 | 28000 | 27950 | 28000 | 27950 | 125 |
| 467 | 20231205 | 121700 | 3252735400 | 27950 | 27950 | 27950 | 27950 | 578 |
| 468 | 20231205 | 121600 | 3236580300 | 27950 | 27950 | 27950 | 27900 | 156 |
| 469 | 20231205 | 121500 | 3232222050 | 27950 | 27950 | 27950 | 27900 | 56 |
| 470 | 20231205 | 121400 | 3230657850 | 27950 | 27950 | 27950 | 27950 | 262 |
| 471 | 20231205 | 121300 | 3223334950 | 27950 | 27900 | 27950 | 27900 | 160 |
| 472 | 20231205 | 121200 | 3218865450 | 27900 | 27950 | 27950 | 27900 | 102 |
| 473 | 20231205 | 121100 | 3216015300 | 27950 | 27950 | 27950 | 27950 | 14 |
| 474 | 20231205 | 121000 | 3215624000 | 27900 | 27900 | 27900 | 27900 | 201 |
| 475 | 20231205 | 120900 | 3210016100 | 27900 | 27900 | 27900 | 27900 | 8 |
| 476 | 20231205 | 120800 | 3209792900 | 27900 | 27900 | 27950 | 27900 | 77 |
| 477 | 20231205 | 120700 | 3207644450 | 27900 | 27900 | 27900 | 27850 | 851 |
| 478 | 20231205 | 120600 | 3183936500 | 27900 | 27900 | 27900 | 27900 | 107 |
| 479 | 20231205 | 120500 | 3180951200 | 27900 | 27950 | 27950 | 27900 | 168 |
| 480 | 20231205 | 120400 | 3176257850 | 27950 | 27950 | 27950 | 27950 | 18 |
| 481 | 20231205 | 120300 | 3175754750 | 27950 | 27950 | 27950 | 27950 | 46 |
| 482 | 20231205 | 120200 | 3174469050 | 27850 | 27900 | 27950 | 27850 | 224 |
| 483 | 20231205 | 120100 | 3168218000 | 27900 | 27900 | 27950 | 27900 | 154 |
| 484 | 20231205 | 120000 | 3163921000 | 27900 | 27900 | 27900 | 27900 | 60 |
| 485 | 20231205 | 115900 | 3162247000 | 27900 | 27900 | 27900 | 27900 | 140 |
| 486 | 20231205 | 115800 | 3158341000 | 27900 | 27900 | 27900 | 27900 | 40 |
| 487 | 20231205 | 115700 | 3157225000 | 27900 | 27900 | 27900 | 27850 | 1471 |
| 488 | 20231205 | 115600 | 3116186600 | 27900 | 27900 | 27900 | 27900 | 161 |
| 489 | 20231205 | 115500 | 3111694700 | 27900 | 27900 | 27900 | 27800 | 62 |
| 490 | 20231205 | 115400 | 3109967950 | 27850 | 27850 | 27900 | 27850 | 273 |
| 491 | 20231205 | 115300 | 3102364350 | 27850 | 27900 | 27900 | 27800 | 490 |
| 492 | 20231205 | 115200 | 3088715100 | 27900 | 27850 | 27900 | 27850 | 230 |
| 493 | 20231205 | 115100 | 3082308550 | 27900 | 27900 | 27900 | 27850 | 140 |
| 494 | 20231205 | 115000 | 3078402600 | 27900 | 27900 | 27900 | 27850 | 63 |
| 495 | 20231205 | 114900 | 3076646900 | 27850 | 27900 | 27900 | 27850 | 60 |
| 496 | 20231205 | 114800 | 3074973200 | 27900 | 27900 | 27900 | 27850 | 664 |
| 497 | 20231205 | 114700 | 3056470950 | 27950 | 27900 | 27950 | 27900 | 773 |
| 498 | 20231205 | 114600 | 3034902050 | 27950 | 27950 | 27950 | 27950 | 100 |
| 499 | 20231205 | 114500 | 3032107050 | 27950 | 27950 | 27950 | 27950 | 122 |
| 500 | 20231205 | 114400 | 3028697150 | 27950 | 27950 | 27950 | 27900 | 90 |
| 501 | 20231205 | 114300 | 3026182750 | 27950 | 27950 | 27950 | 27900 | 147 |
| 502 | 20231205 | 114200 | 3022076100 | 27950 | 27900 | 27950 | 27900 | 157 |
| 503 | 20231205 | 114100 | 3017695450 | 27900 | 27850 | 27900 | 27850 | 517 |
| 504 | 20231205 | 114000 | 3003296400 | 27850 | 27850 | 27850 | 27850 | 240 |
| 505 | 20231205 | 113900 | 2996612400 | 27800 | 27850 | 27850 | 27800 | 201 |
| 506 | 20231205 | 113800 | 2991021750 | 27850 | 27800 | 27850 | 27800 | 28 |
| 507 | 20231205 | 113700 | 2990242200 | 27850 | 27850 | 27850 | 27800 | 139 |
| 508 | 20231205 | 113600 | 2986371100 | 27800 | 27800 | 27850 | 27800 | 501 |
| 509 | 20231205 | 113500 | 2972442600 | 27850 | 27800 | 27850 | 27800 | 70 |
| 510 | 20231205 | 113400 | 2970493800 | 27850 | 27850 | 27850 | 27850 | 230 |
| 511 | 20231205 | 113300 | 2964088300 | 27850 | 27850 | 27850 | 27800 | 178 |
| 512 | 20231205 | 113200 | 2959133500 | 27850 | 27850 | 27850 | 27800 | 160 |
| 513 | 20231205 | 113100 | 2954679650 | 27850 | 27850 | 27850 | 27800 | 103 |
| 514 | 20231205 | 113000 | 2951811200 | 27850 | 27850 | 27850 | 27800 | 99 |
| 515 | 20231205 | 112900 | 2949054350 | 27850 | 27800 | 27850 | 27800 | 201 |
| 516 | 20231205 | 112800 | 2943459550 | 27800 | 27850 | 27850 | 27800 | 99 |
| 517 | 20231205 | 112700 | 2940704500 | 27850 | 27850 | 27850 | 27850 | 72 |
| 518 | 20231205 | 112600 | 2938699300 | 27850 | 27850 | 27850 | 27850 | 152 |
| 519 | 20231205 | 112500 | 2934466100 | 27850 | 27800 | 27850 | 27800 | 191 |
| 520 | 20231205 | 112400 | 2929154250 | 27850 | 27850 | 27850 | 27800 | 116 |
| 521 | 20231205 | 112300 | 2925923700 | 27850 | 27850 | 27850 | 27850 | 147 |
| 522 | 20231205 | 112200 | 2921829750 | 27850 | 27850 | 27850 | 27850 | 21 |
| 523 | 20231205 | 112100 | 2921244900 | 27850 | 27850 | 27850 | 27800 | 378 |
| 524 | 20231205 | 112000 | 2910721450 | 27850 | 27850 | 27850 | 27850 | 74 |
| 525 | 20231205 | 111900 | 2908660550 | 27850 | 27800 | 27850 | 27800 | 513 |
| 526 | 20231205 | 111800 | 2894395350 | 27800 | 27750 | 27800 | 27750 | 148 |
| 527 | 20231205 | 111700 | 2890282900 | 27750 | 27800 | 27800 | 27750 | 600 |
| 528 | 20231205 | 111600 | 2873627900 | 27800 | 27850 | 27850 | 27700 | 207 |
| 529 | 20231205 | 111500 | 2867878800 | 27850 | 27800 | 27850 | 27700 | 128 |
| 530 | 20231205 | 111400 | 2864322700 | 27700 | 27800 | 27800 | 27700 | 938 |
| 531 | 20231205 | 111300 | 2838311200 | 27700 | 27800 | 27850 | 27700 | 2182 |
| 532 | 20231205 | 111200 | 2777844350 | 27800 | 27750 | 27850 | 27700 | 1277 |
| 533 | 20231205 | 111100 | 2742414800 | 27800 | 27850 | 27850 | 27800 | 882 |
| 534 | 20231205 | 111000 | 2717881350 | 27850 | 27900 | 27900 | 27800 | 609 |
| 535 | 20231205 | 110900 | 2700917300 | 27900 | 27900 | 27950 | 27850 | 224 |
| 536 | 20231205 | 110800 | 2694672500 | 27900 | 27950 | 27950 | 27900 | 307 |
| 537 | 20231205 | 110700 | 2686106750 | 28000 | 27950 | 28000 | 27900 | 1878 |
| 538 | 20231205 | 110600 | 2633587750 | 28000 | 28000 | 28000 | 27950 | 862 |
| 539 | 20231205 | 110500 | 2609474650 | 28000 | 28050 | 28050 | 28000 | 557 |
| 540 | 20231205 | 110400 | 2593855350 | 28100 | 28050 | 28100 | 28050 | 355 |
| 541 | 20231205 | 110300 | 2583880250 | 28050 | 28150 | 28150 | 28050 | 21 |
| 542 | 20231205 | 110200 | 2583290100 | 28250 | 28000 | 28300 | 28000 | 2747 |
| 543 | 20231205 | 110100 | 2505897000 | 28000 | 28100 | 28100 | 28000 | 284 |
| 544 | 20231205 | 110000 | 2497930400 | 28100 | 28050 | 28150 | 28050 | 351 |
| 545 | 20231205 | 105900 | 2488065250 | 28050 | 28150 | 28150 | 28050 | 138 |
| 546 | 20231205 | 105800 | 2484187150 | 28100 | 28100 | 28100 | 28050 | 84 |
| 547 | 20231205 | 105700 | 2481827050 | 28100 | 28100 | 28100 | 28050 | 14 |
| 548 | 20231205 | 105600 | 2481433950 | 28100 | 28100 | 28100 | 28050 | 205 |
| 549 | 20231205 | 105500 | 2475675750 | 28050 | 28050 | 28100 | 28050 | 115 |
| 550 | 20231205 | 105400 | 2472447300 | 28050 | 28000 | 28100 | 28000 | 220 |
| 551 | 20231205 | 105300 | 2466284500 | 28050 | 28050 | 28050 | 28000 | 313 |
| 552 | 20231205 | 105200 | 2457505000 | 28050 | 28100 | 28100 | 28000 | 107 |
| 553 | 20231205 | 105100 | 2454501000 | 28100 | 28050 | 28100 | 28050 | 125 |
| 554 | 20231205 | 105000 | 2450994150 | 28100 | 28000 | 28100 | 28000 | 89 |
| 555 | 20231205 | 104900 | 2448498250 | 28000 | 28050 | 28100 | 28000 | 122 |
| 556 | 20231205 | 104800 | 2445076650 | 28050 | 28050 | 28100 | 28000 | 79 |
| 557 | 20231205 | 104700 | 2442860000 | 28100 | 28100 | 28100 | 28050 | 107 |
| 558 | 20231205 | 104600 | 2439854000 | 28100 | 28100 | 28100 | 28100 | 5 |
| 559 | 20231205 | 104500 | 2439713500 | 28000 | 28000 | 28000 | 27950 | 641 |
| 560 | 20231205 | 104400 | 2421767800 | 28000 | 28050 | 28050 | 27950 | 1133 |
| 561 | 20231205 | 104300 | 2390079000 | 28000 | 28050 | 28100 | 28000 | 68 |
| 562 | 20231205 | 104200 | 2388173350 | 28050 | 28050 | 28050 | 28000 | 24 |
| 563 | 20231205 | 104100 | 2387500300 | 28050 | 28050 | 28100 | 28050 | 51 |
| 564 | 20231205 | 104000 | 2386068200 | 28000 | 28050 | 28100 | 27950 | 1466 |
| 565 | 20231205 | 103900 | 2345024550 | 28100 | 28150 | 28150 | 28050 | 305 |
| 566 | 20231205 | 103800 | 2336451600 | 28100 | 28100 | 28150 | 28100 | 105 |
| 567 | 20231205 | 103700 | 2333498150 | 28100 | 28100 | 28150 | 28100 | 81 |
| 568 | 20231205 | 103600 | 2331220950 | 28100 | 28100 | 28150 | 28100 | 67 |
| 569 | 20231205 | 103500 | 2329336700 | 28150 | 28150 | 28150 | 28150 | 192 |
| 570 | 20231205 | 103400 | 2323931900 | 28150 | 28050 | 28150 | 28050 | 114 |
| 571 | 20231205 | 103300 | 2320729400 | 28100 | 28100 | 28100 | 28050 | 20 |
| 572 | 20231205 | 103200 | 2320167550 | 28100 | 28100 | 28100 | 28050 | 307 |
| 573 | 20231205 | 103100 | 2311541150 | 28100 | 28150 | 28150 | 28050 | 246 |
| 574 | 20231205 | 103000 | 2304626200 | 28150 | 28100 | 28150 | 28050 | 352 |
| 575 | 20231205 | 102900 | 2294735000 | 28100 | 28150 | 28150 | 28100 | 32 |
| 576 | 20231205 | 102800 | 2293835500 | 28100 | 28100 | 28150 | 28050 | 849 |
| 577 | 20231205 | 102700 | 2269980150 | 28100 | 28100 | 28100 | 28050 | 135 |
| 578 | 20231205 | 102600 | 2266190900 | 28100 | 28100 | 28100 | 28100 | 335 |
| 579 | 20231205 | 102500 | 2256777400 | 28100 | 28100 | 28100 | 28050 | 102 |
| 580 | 20231205 | 102400 | 2253913200 | 28100 | 28100 | 28100 | 28050 | 133 |
| 581 | 20231205 | 102300 | 2250179950 | 28100 | 28100 | 28100 | 28050 | 64 |
| 582 | 20231205 | 102200 | 2248383550 | 28100 | 28100 | 28100 | 28100 | 8 |
| 583 | 20231205 | 102100 | 2248158750 | 28100 | 28100 | 28100 | 28100 | 70 |
| 584 | 20231205 | 102000 | 2246191750 | 28100 | 28050 | 28100 | 28000 | 1399 |
| 585 | 20231205 | 101900 | 2206997400 | 28100 | 28100 | 28150 | 28100 | 33 |
| 586 | 20231205 | 101800 | 2206069650 | 28100 | 28100 | 28100 | 28100 | 116 |
| 587 | 20231205 | 101700 | 2202810050 | 28050 | 28150 | 28150 | 28050 | 386 |
| 588 | 20231205 | 101600 | 2191964950 | 28150 | 28100 | 28150 | 28100 | 90 |
| 589 | 20231205 | 101500 | 2189435450 | 28100 | 28050 | 28100 | 28000 | 1993 |
| 590 | 20231205 | 101400 | 2133519600 | 28050 | 28000 | 28050 | 28000 | 175 |
| 591 | 20231205 | 101300 | 2128619450 | 28000 | 28000 | 28000 | 28000 | 80 |
| 592 | 20231205 | 101200 | 2126379450 | 28000 | 28000 | 28000 | 28000 | 113 |
| 593 | 20231205 | 101100 | 2123215450 | 28000 | 28000 | 28050 | 28000 | 769 |
| 594 | 20231205 | 101000 | 2101679800 | 28050 | 28050 | 28050 | 28050 | 94 |
| 595 | 20231205 | 100900 | 2099043100 | 28050 | 28000 | 28050 | 28000 | 175 |
| 596 | 20231205 | 100800 | 2094136500 | 28050 | 28050 | 28050 | 28050 | 11 |
| 597 | 20231205 | 100700 | 2093827950 | 28000 | 28100 | 28100 | 28000 | 324 |
| 598 | 20231205 | 100600 | 2084735200 | 28000 | 28000 | 28100 | 28000 | 883 |
| 599 | 20231205 | 100500 | 2059979000 | 28050 | 28050 | 28100 | 28050 | 546 |
| 600 | 20231205 | 100400 | 2044663250 | 28100 | 28100 | 28100 | 28050 | 145 |
| 601 | 20231205 | 100300 | 2040590550 | 28100 | 28050 | 28100 | 28000 | 991 |
| 602 | 20231205 | 100200 | 2012785150 | 28050 | 28050 | 28100 | 28050 | 709 |
| 603 | 20231205 | 100100 | 1992894850 | 28050 | 28100 | 28100 | 28050 | 230 |
| 604 | 20231205 | 100000 | 1986437050 | 28100 | 28100 | 28100 | 28100 | 260 |
| 605 | 20231205 | 095900 | 1979131050 | 28100 | 28100 | 28100 | 28100 | 152 |
| 606 | 20231205 | 095800 | 1974859850 | 28100 | 28100 | 28100 | 28050 | 211 |
| 607 | 20231205 | 095700 | 1968939800 | 28050 | 28100 | 28100 | 28050 | 824 |
| 608 | 20231205 | 095600 | 1945797900 | 28100 | 28100 | 28100 | 28050 | 137 |
| 609 | 20231205 | 095500 | 1941949150 | 28100 | 28100 | 28100 | 28100 | 349 |
| 610 | 20231205 | 095400 | 1932142250 | 28050 | 28100 | 28100 | 28050 | 74 |
| 611 | 20231205 | 095300 | 1930065800 | 28100 | 28100 | 28100 | 28100 | 183 |
| 612 | 20231205 | 095200 | 1924923500 | 28100 | 28100 | 28100 | 28100 | 90 |
| 613 | 20231205 | 095100 | 1922394500 | 28050 | 28100 | 28100 | 28050 | 57 |
| 614 | 20231205 | 095000 | 1920795000 | 28050 | 28050 | 28100 | 28050 | 325 |
| 615 | 20231205 | 094900 | 1911678300 | 28050 | 28000 | 28050 | 28000 | 96 |
| 616 | 20231205 | 094800 | 1908985750 | 28050 | 28050 | 28050 | 28050 | 91 |
| 617 | 20231205 | 094700 | 1906433200 | 28050 | 28050 | 28050 | 28000 | 232 |
| 618 | 20231205 | 094600 | 1899934650 | 28000 | 28050 | 28050 | 28000 | 203 |
| 619 | 20231205 | 094500 | 1894245550 | 28050 | 28050 | 28050 | 28000 | 319 |
| 620 | 20231205 | 094400 | 1885308250 | 28000 | 28050 | 28050 | 27950 | 910 |
| 621 | 20231205 | 094300 | 1859840350 | 28050 | 28000 | 28050 | 28000 | 201 |
| 622 | 20231205 | 094200 | 1854206300 | 28050 | 28050 | 28050 | 28000 | 537 |
| 623 | 20231205 | 094100 | 1839154050 | 28050 | 28050 | 28050 | 28000 | 39 |
| 624 | 20231205 | 094000 | 1838060350 | 28000 | 28000 | 28050 | 28000 | 633 |
| 625 | 20231205 | 093900 | 1820319600 | 27950 | 28050 | 28050 | 27950 | 234 |
| 626 | 20231205 | 093800 | 1813766700 | 28050 | 28000 | 28050 | 28000 | 267 |
| 627 | 20231205 | 093700 | 1806289100 | 28000 | 28000 | 28050 | 28000 | 530 |
| 628 | 20231205 | 093600 | 1791447850 | 28050 | 28150 | 28150 | 28050 | 654 |
| 629 | 20231205 | 093500 | 1773086600 | 28150 | 28150 | 28150 | 28100 | 531 |
| 630 | 20231205 | 093400 | 1758139000 | 28200 | 28150 | 28200 | 28150 | 460 |
| 631 | 20231205 | 093300 | 1745186150 | 28150 | 28100 | 28200 | 28100 | 761 |
| 632 | 20231205 | 093200 | 1723764950 | 28100 | 28050 | 28100 | 28000 | 1403 |
| 633 | 20231205 | 093100 | 1684398200 | 28050 | 28050 | 28050 | 28050 | 154 |
| 634 | 20231205 | 093000 | 1680078500 | 28000 | 27950 | 28050 | 27950 | 1645 |
| 635 | 20231205 | 092900 | 1634042100 | 27900 | 27850 | 27950 | 27850 | 285 |
| 636 | 20231205 | 092800 | 1626089900 | 27900 | 27900 | 27900 | 27900 | 139 |
| 637 | 20231205 | 092700 | 1622211800 | 27900 | 27850 | 27900 | 27850 | 118 |
| 638 | 20231205 | 092600 | 1618922250 | 27900 | 27900 | 27900 | 27850 | 81 |
| 639 | 20231205 | 092500 | 1616662850 | 27850 | 27950 | 27950 | 27850 | 97 |
| 640 | 20231205 | 092400 | 1613954900 | 27950 | 27900 | 27950 | 27900 | 535 |
| 641 | 20231205 | 092300 | 1599024650 | 27900 | 27800 | 27900 | 27800 | 256 |
| 642 | 20231205 | 092200 | 1591885450 | 27800 | 27950 | 27950 | 27800 | 220 |
| 643 | 20231205 | 092100 | 1585760200 | 27900 | 27900 | 27900 | 27900 | 307 |
| 644 | 20231205 | 092000 | 1577194900 | 27950 | 27800 | 27950 | 27800 | 1251 |
| 645 | 20231205 | 091900 | 1542299150 | 27750 | 27750 | 27850 | 27700 | 1892 |
| 646 | 20231205 | 091800 | 1489828200 | 27750 | 27700 | 27800 | 27700 | 252 |
| 647 | 20231205 | 091700 | 1482834700 | 27700 | 27650 | 27750 | 27600 | 2001 |
| 648 | 20231205 | 091600 | 1427471300 | 27700 | 27650 | 27750 | 27600 | 283 |
| 649 | 20231205 | 091500 | 1419638150 | 27600 | 27700 | 27750 | 27550 | 9140 |
| 650 | 20231205 | 091400 | 1167080100 | 27700 | 27800 | 27900 | 27700 | 5123 |
| 651 | 20231205 | 091300 | 1025000900 | 27750 | 27900 | 28000 | 27700 | 1623 |
| 652 | 20231205 | 091200 | 979844950 | 27900 | 27950 | 28100 | 27850 | 2337 |
| 653 | 20231205 | 091100 | 914533200 | 27950 | 28050 | 28100 | 27800 | 4746 |
| 654 | 20231205 | 091000 | 781854700 | 28050 | 28050 | 28100 | 28050 | 2003 |
| 655 | 20231205 | 090900 | 725657550 | 28050 | 28200 | 28200 | 28000 | 3038 |
| 656 | 20231205 | 090800 | 640418100 | 28200 | 28200 | 28200 | 28100 | 1022 |
| 657 | 20231205 | 090700 | 611600800 | 28200 | 28200 | 28200 | 28100 | 2195 |
| 658 | 20231205 | 090600 | 549764250 | 28250 | 28200 | 28300 | 28150 | 591 |
| 659 | 20231205 | 090500 | 533074700 | 28200 | 28400 | 28400 | 28200 | 2670 |
| 660 | 20231205 | 090400 | 457714000 | 28400 | 28150 | 28450 | 28150 | 2208 |
| 661 | 20231205 | 090300 | 395206350 | 28150 | 28350 | 28350 | 28150 | 6623 |
| 662 | 20231205 | 090200 | 208104200 | 28400 | 28300 | 28450 | 28300 | 3696 |
| 663 | 20231205 | 090100 | 103202550 | 28300 | 28100 | 28300 | 28100 | 648 |
| 664 | 20231205 | 090000 | 84928700 | 28050 | 28250 | 28250 | 28050 | 2856 |