35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 194300 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 27452 |
| 3 | 20231205 | 194200 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 4 | 20231205 | 194100 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 5 | 20231205 | 194000 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 6 | 20231205 | 193900 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 7 | 20231205 | 193800 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 8 | 20231205 | 193700 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 9 | 20231205 | 193600 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 10 | 20231205 | 193500 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 11 | 20231205 | 193400 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 12 | 20231205 | 193300 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 13 | 20231205 | 193200 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 14 | 20231205 | 193100 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 15 | 20231205 | 193000 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 16 | 20231205 | 192900 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 17 | 20231205 | 192800 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 18 | 20231205 | 192700 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 19 | 20231205 | 192600 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 20 | 20231205 | 192500 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 21 | 20231205 | 192400 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 22 | 20231205 | 192300 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 23 | 20231205 | 192200 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 24 | 20231205 | 192100 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 25 | 20231205 | 192000 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 26 | 20231205 | 191900 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 27 | 20231205 | 191800 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 28 | 20231205 | 191700 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 29 | 20231205 | 191600 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 30 | 20231205 | 191500 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 31 | 20231205 | 191400 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 32 | 20231205 | 191300 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 27452 |
| 33 | 20231205 | 191200 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 34 | 20231205 | 191100 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 35 | 20231205 | 191000 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 36 | 20231205 | 190900 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 37 | 20231205 | 190800 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 38 | 20231205 | 190700 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 39 | 20231205 | 190600 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 40 | 20231205 | 190500 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 41 | 20231205 | 190400 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 42 | 20231205 | 190300 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 43 | 20231205 | 190200 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 44 | 20231205 | 190100 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 45 | 20231205 | 190000 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 46 | 20231205 | 185900 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 47 | 20231205 | 185800 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 48 | 20231205 | 185700 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 49 | 20231205 | 185600 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 50 | 20231205 | 185500 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 51 | 20231205 | 185400 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 52 | 20231205 | 185300 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 53 | 20231205 | 185200 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 54 | 20231205 | 185100 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 55 | 20231205 | 185000 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 56 | 20231205 | 184900 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 57 | 20231205 | 184800 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 58 | 20231205 | 184700 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 59 | 20231205 | 184600 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 60 | 20231205 | 184500 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 61 | 20231205 | 184400 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 62 | 20231205 | 184300 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 27452 |
| 63 | 20231205 | 184200 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 64 | 20231205 | 184100 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 65 | 20231205 | 184000 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 66 | 20231205 | 183900 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 67 | 20231205 | 183800 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 68 | 20231205 | 183700 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 69 | 20231205 | 183600 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 70 | 20231205 | 183500 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 71 | 20231205 | 183400 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 72 | 20231205 | 183300 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 73 | 20231205 | 183200 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 74 | 20231205 | 183100 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 75 | 20231205 | 183000 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 76 | 20231205 | 182900 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 77 | 20231205 | 182800 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 78 | 20231205 | 182700 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 79 | 20231205 | 182600 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 80 | 20231205 | 182500 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 81 | 20231205 | 182400 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 82 | 20231205 | 182300 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 83 | 20231205 | 182200 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 84 | 20231205 | 182100 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 85 | 20231205 | 182000 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 86 | 20231205 | 181900 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 87 | 20231205 | 181800 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 88 | 20231205 | 181700 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 89 | 20231205 | 181600 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 90 | 20231205 | 181500 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 91 | 20231205 | 181400 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 92 | 20231205 | 181300 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 27452 |
| 93 | 20231205 | 181200 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 94 | 20231205 | 181100 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 95 | 20231205 | 181000 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 96 | 20231205 | 180900 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 97 | 20231205 | 180800 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 98 | 20231205 | 180700 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 99 | 20231205 | 180600 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 100 | 20231205 | 180500 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 101 | 20231205 | 180400 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 102 | 20231205 | 180300 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 103 | 20231205 | 180200 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 104 | 20231205 | 180100 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 105 | 20231205 | 180000 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 106 | 20231205 | 175900 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 107 | 20231205 | 175800 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 108 | 20231205 | 175700 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 109 | 20231205 | 175600 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 110 | 20231205 | 175500 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 111 | 20231205 | 175400 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 112 | 20231205 | 175300 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 113 | 20231205 | 175200 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 114 | 20231205 | 175100 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 115 | 20231205 | 175000 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 116 | 20231205 | 174900 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 117 | 20231205 | 174800 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 118 | 20231205 | 174700 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 119 | 20231205 | 174600 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 120 | 20231205 | 174500 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 121 | 20231205 | 174400 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 122 | 20231205 | 174300 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 27452 |
| 123 | 20231205 | 174200 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 124 | 20231205 | 174100 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 125 | 20231205 | 174000 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 126 | 20231205 | 173900 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 127 | 20231205 | 173800 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 128 | 20231205 | 173700 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 129 | 20231205 | 173600 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 130 | 20231205 | 173500 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 131 | 20231205 | 173400 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 132 | 20231205 | 173300 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 133 | 20231205 | 173200 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 134 | 20231205 | 173100 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 135 | 20231205 | 173000 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 136 | 20231205 | 172900 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 137 | 20231205 | 172800 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 138 | 20231205 | 172700 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 139 | 20231205 | 172600 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 140 | 20231205 | 172500 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 141 | 20231205 | 172400 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 142 | 20231205 | 172300 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 143 | 20231205 | 172200 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 144 | 20231205 | 172100 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 145 | 20231205 | 172000 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 146 | 20231205 | 171900 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 147 | 20231205 | 171800 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 148 | 20231205 | 171700 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 149 | 20231205 | 171600 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 150 | 20231205 | 171500 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 151 | 20231205 | 171400 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 152 | 20231205 | 171300 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 27452 |
| 153 | 20231205 | 171200 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 154 | 20231205 | 171100 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 155 | 20231205 | 171000 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 156 | 20231205 | 170900 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 157 | 20231205 | 170800 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 158 | 20231205 | 170700 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 159 | 20231205 | 170600 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 160 | 20231205 | 170500 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 161 | 20231205 | 170400 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 162 | 20231205 | 170300 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 163 | 20231205 | 170200 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 164 | 20231205 | 170100 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 165 | 20231205 | 170000 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 166 | 20231205 | 165900 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 167 | 20231205 | 165800 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 168 | 20231205 | 165700 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 169 | 20231205 | 165600 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 170 | 20231205 | 165500 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 171 | 20231205 | 165400 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 172 | 20231205 | 165300 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 173 | 20231205 | 165200 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 174 | 20231205 | 165100 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 175 | 20231205 | 165000 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 176 | 20231205 | 164900 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 177 | 20231205 | 164800 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 178 | 20231205 | 164700 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 179 | 20231205 | 164600 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 180 | 20231205 | 164500 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 181 | 20231205 | 164400 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 182 | 20231205 | 164300 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 27452 |
| 183 | 20231205 | 164200 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 184 | 20231205 | 164100 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 185 | 20231205 | 164000 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 186 | 20231205 | 163900 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 187 | 20231205 | 163800 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 188 | 20231205 | 163700 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 189 | 20231205 | 163600 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 190 | 20231205 | 163500 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 191 | 20231205 | 163400 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 192 | 20231205 | 163300 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 193 | 20231205 | 163200 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 194 | 20231205 | 163100 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 195 | 20231205 | 163000 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 196 | 20231205 | 162900 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 197 | 20231205 | 162800 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 198 | 20231205 | 162700 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 199 | 20231205 | 162600 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 200 | 20231205 | 162500 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 201 | 20231205 | 162400 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 202 | 20231205 | 162300 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 203 | 20231205 | 162200 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 204 | 20231205 | 162100 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 205 | 20231205 | 162000 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 206 | 20231205 | 161900 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 207 | 20231205 | 161800 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 208 | 20231205 | 161700 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 209 | 20231205 | 161600 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 210 | 20231205 | 161500 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 211 | 20231205 | 161400 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 212 | 20231205 | 161300 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 27452 |
| 213 | 20231205 | 161200 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 214 | 20231205 | 161100 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 215 | 20231205 | 161000 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 216 | 20231205 | 160900 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 217 | 20231205 | 160800 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 218 | 20231205 | 160700 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 219 | 20231205 | 160600 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 220 | 20231205 | 160500 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 221 | 20231205 | 160400 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 222 | 20231205 | 160300 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 223 | 20231205 | 160200 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 224 | 20231205 | 160100 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 225 | 20231205 | 160000 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 226 | 20231205 | 155900 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 227 | 20231205 | 155800 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 228 | 20231205 | 155700 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 229 | 20231205 | 155600 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 230 | 20231205 | 155500 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 231 | 20231205 | 155400 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 232 | 20231205 | 155300 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 233 | 20231205 | 155200 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 234 | 20231205 | 155100 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 235 | 20231205 | 155000 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 236 | 20231205 | 154900 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 237 | 20231205 | 154800 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 238 | 20231205 | 154700 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 239 | 20231205 | 154600 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 240 | 20231205 | 154500 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 241 | 20231205 | 154400 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 242 | 20231205 | 154300 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 27452 |
| 243 | 20231205 | 154200 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 244 | 20231205 | 154100 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 245 | 20231205 | 154000 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 246 | 20231205 | 153900 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 247 | 20231205 | 153800 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 248 | 20231205 | 153700 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 249 | 20231205 | 153600 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 250 | 20231205 | 153500 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 251 | 20231205 | 153400 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 252 | 20231205 | 153300 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 253 | 20231205 | 153200 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 254 | 20231205 | 153100 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 255 | 20231205 | 153000 | 44178843200 | 26800 | 26800 | 26800 | 26800 | 27452 |
| 256 | 20231205 | 152900 | 43443129600 | 26850 | 26850 | 26850 | 26850 | 0 |
| 257 | 20231205 | 152800 | 43443129600 | 26850 | 26850 | 26850 | 26850 | 0 |
| 258 | 20231205 | 152700 | 43443129600 | 26850 | 26850 | 26850 | 26850 | 0 |
| 259 | 20231205 | 152600 | 43443129600 | 26850 | 26850 | 26850 | 26850 | 0 |
| 260 | 20231205 | 152500 | 43443129600 | 26850 | 26850 | 26850 | 26850 | 0 |
| 261 | 20231205 | 152400 | 43443129600 | 26850 | 26850 | 26850 | 26850 | 0 |
| 262 | 20231205 | 152300 | 43443129600 | 26850 | 26850 | 26850 | 26850 | 0 |
| 263 | 20231205 | 152200 | 43443129600 | 26850 | 26850 | 26850 | 26850 | 0 |
| 264 | 20231205 | 152100 | 43443129600 | 26850 | 26850 | 26850 | 26850 | 0 |
| 265 | 20231205 | 152000 | 43443129600 | 26850 | 26850 | 26850 | 26850 | 0 |
| 266 | 20231205 | 151900 | 43443129600 | 26850 | 26900 | 26900 | 26850 | 5421 |
| 267 | 20231205 | 151800 | 43297351700 | 26850 | 26750 | 26900 | 26750 | 6022 |
| 268 | 20231205 | 151700 | 43135697900 | 26750 | 26800 | 26850 | 26750 | 6861 |
| 269 | 20231205 | 151600 | 42951752700 | 26800 | 26800 | 26850 | 26800 | 3379 |
| 270 | 20231205 | 151500 | 42861111200 | 26800 | 26750 | 26850 | 26750 | 5433 |
| 271 | 20231205 | 151400 | 42715540700 | 26750 | 26750 | 26800 | 26700 | 5965 |
| 272 | 20231205 | 151300 | 42555944150 | 26800 | 26750 | 26800 | 26700 | 7861 |
| 273 | 20231205 | 151200 | 42345710100 | 26800 | 26800 | 26850 | 26750 | 5839 |
| 274 | 20231205 | 151100 | 42189268050 | 26800 | 26800 | 26900 | 26800 | 7374 |
| 275 | 20231205 | 151000 | 41991329550 | 26800 | 26800 | 26850 | 26800 | 4391 |
| 276 | 20231205 | 150900 | 41873630400 | 26850 | 26750 | 26850 | 26750 | 1943 |
| 277 | 20231205 | 150800 | 41821556750 | 26750 | 26700 | 26800 | 26700 | 4738 |
| 278 | 20231205 | 150700 | 41694747750 | 26700 | 26750 | 26750 | 26650 | 7111 |
| 279 | 20231205 | 150600 | 41504880200 | 26700 | 26750 | 26750 | 26650 | 3369 |
| 280 | 20231205 | 150500 | 41414906200 | 26750 | 26700 | 26800 | 26700 | 4987 |
| 281 | 20231205 | 150400 | 41281539050 | 26700 | 26700 | 26750 | 26700 | 10368 |
| 282 | 20231205 | 150300 | 41004619000 | 26700 | 26700 | 26800 | 26650 | 4092 |
| 283 | 20231205 | 150200 | 40895201800 | 26700 | 26700 | 26750 | 26650 | 8912 |
| 284 | 20231205 | 150100 | 40657222300 | 26700 | 26700 | 26750 | 26700 | 10161 |
| 285 | 20231205 | 150000 | 40385794200 | 26700 | 26700 | 26750 | 26700 | 5529 |
| 286 | 20231205 | 145900 | 40238074250 | 26700 | 26700 | 26750 | 26700 | 4620 |
| 287 | 20231205 | 145800 | 40114647550 | 26700 | 26700 | 26750 | 26700 | 3271 |
| 288 | 20231205 | 145700 | 40027210000 | 26750 | 26700 | 26750 | 26700 | 3262 |
| 289 | 20231205 | 145600 | 39940047050 | 26750 | 26700 | 26750 | 26700 | 3825 |
| 290 | 20231205 | 145500 | 39837847150 | 26700 | 26750 | 26800 | 26700 | 9402 |
| 291 | 20231205 | 145400 | 39586402250 | 26750 | 26750 | 26800 | 26750 | 3677 |
| 292 | 20231205 | 145300 | 39488035600 | 26750 | 26800 | 26850 | 26750 | 3850 |
| 293 | 20231205 | 145200 | 39384911300 | 26800 | 26750 | 26850 | 26750 | 2638 |
| 294 | 20231205 | 145100 | 39314217050 | 26750 | 26800 | 26850 | 26750 | 5036 |
| 295 | 20231205 | 145000 | 39179346250 | 26800 | 26800 | 26850 | 26800 | 1400 |
| 296 | 20231205 | 144900 | 39141821950 | 26800 | 26800 | 26850 | 26800 | 1430 |
| 297 | 20231205 | 144800 | 39103471050 | 26800 | 26800 | 26850 | 26800 | 1538 |
| 298 | 20231205 | 144700 | 39062244050 | 26800 | 26850 | 26900 | 26800 | 1584 |
| 299 | 20231205 | 144600 | 39019739450 | 26850 | 26850 | 26900 | 26850 | 1437 |
| 300 | 20231205 | 144500 | 38981153850 | 26850 | 26850 | 26900 | 26850 | 2518 |
| 301 | 20231205 | 144400 | 38913540100 | 26900 | 26850 | 26900 | 26850 | 1208 |
| 302 | 20231205 | 144300 | 38881085600 | 26900 | 26900 | 26950 | 26850 | 2773 |
| 303 | 20231205 | 144200 | 38806504200 | 26900 | 26850 | 26950 | 26850 | 999 |
| 304 | 20231205 | 144100 | 38779637450 | 26850 | 26850 | 26900 | 26800 | 3268 |
| 305 | 20231205 | 144000 | 38691757750 | 26800 | 26800 | 26900 | 26750 | 6089 |
| 306 | 20231205 | 143900 | 38528395150 | 26800 | 26750 | 26850 | 26750 | 1363 |
| 307 | 20231205 | 143800 | 38491868800 | 26750 | 26750 | 26800 | 26750 | 1547 |
| 308 | 20231205 | 143700 | 38450476750 | 26750 | 26750 | 26800 | 26750 | 6372 |
| 309 | 20231205 | 143600 | 38279802350 | 26750 | 26750 | 26800 | 26750 | 1767 |
| 310 | 20231205 | 143500 | 38232518450 | 26750 | 26750 | 26800 | 26750 | 1875 |
| 311 | 20231205 | 143400 | 38182314600 | 26750 | 26750 | 26800 | 26750 | 3698 |
| 312 | 20231205 | 143300 | 38083355950 | 26750 | 26800 | 26850 | 26750 | 1745 |
| 313 | 20231205 | 143200 | 38036616300 | 26800 | 26800 | 26850 | 26750 | 6048 |
| 314 | 20231205 | 143100 | 37874543200 | 26800 | 26750 | 26850 | 26750 | 4102 |
| 315 | 20231205 | 143000 | 37764517850 | 26750 | 26750 | 26800 | 26750 | 3076 |
| 316 | 20231205 | 142900 | 37682215700 | 26750 | 26750 | 26800 | 26750 | 4166 |
| 317 | 20231205 | 142800 | 37570743400 | 26750 | 26800 | 26800 | 26750 | 6842 |
| 318 | 20231205 | 142700 | 37387528050 | 26800 | 26800 | 26850 | 26800 | 1165 |
| 319 | 20231205 | 142600 | 37356305050 | 26800 | 26800 | 26850 | 26800 | 3242 |
| 320 | 20231205 | 142500 | 37269371450 | 26800 | 26800 | 26850 | 26800 | 1373 |
| 321 | 20231205 | 142400 | 37232573150 | 26800 | 26800 | 26850 | 26800 | 2470 |
| 322 | 20231205 | 142300 | 37166354200 | 26800 | 26800 | 26850 | 26800 | 4445 |
| 323 | 20231205 | 142200 | 37047224550 | 26800 | 26800 | 26850 | 26800 | 4954 |
| 324 | 20231205 | 142100 | 36914380250 | 26800 | 26800 | 26900 | 26800 | 2161 |
| 325 | 20231205 | 142000 | 36856431950 | 26800 | 26800 | 26850 | 26800 | 2272 |
| 326 | 20231205 | 141900 | 36795515250 | 26800 | 26850 | 26850 | 26800 | 2998 |
| 327 | 20231205 | 141800 | 36715037200 | 26850 | 26850 | 26900 | 26850 | 3877 |
| 328 | 20231205 | 141700 | 36610935900 | 26850 | 26850 | 26900 | 26850 | 871 |
| 329 | 20231205 | 141600 | 36587543450 | 26850 | 26850 | 26900 | 26850 | 4578 |
| 330 | 20231205 | 141500 | 36464610750 | 26850 | 26850 | 26900 | 26850 | 1028 |
| 331 | 20231205 | 141400 | 36436987150 | 26850 | 26850 | 26900 | 26850 | 6346 |
| 332 | 20231205 | 141300 | 36266565550 | 26850 | 26850 | 26900 | 26850 | 2153 |
| 333 | 20231205 | 141200 | 36208722600 | 26850 | 26900 | 26900 | 26850 | 3384 |
| 334 | 20231205 | 141100 | 36117813350 | 26900 | 26900 | 26950 | 26900 | 619 |
| 335 | 20231205 | 141000 | 36101156900 | 26900 | 26950 | 26950 | 26900 | 884 |
| 336 | 20231205 | 140900 | 36077374350 | 26900 | 26900 | 26950 | 26850 | 787 |
| 337 | 20231205 | 140800 | 36056205250 | 26850 | 26900 | 26950 | 26850 | 2581 |
| 338 | 20231205 | 140700 | 35986776100 | 26900 | 26900 | 26950 | 26850 | 2646 |
| 339 | 20231205 | 140600 | 35915638250 | 26900 | 26900 | 26950 | 26900 | 2374 |
| 340 | 20231205 | 140500 | 35851776150 | 26900 | 26900 | 26950 | 26900 | 1898 |
| 341 | 20231205 | 140400 | 35800719900 | 26900 | 26900 | 26950 | 26900 | 470 |
| 342 | 20231205 | 140300 | 35788073750 | 26900 | 26900 | 27000 | 26850 | 10783 |
| 343 | 20231205 | 140200 | 35497482100 | 26900 | 26900 | 26950 | 26900 | 2216 |
| 344 | 20231205 | 140100 | 35437871500 | 26900 | 26900 | 26950 | 26900 | 1919 |
| 345 | 20231205 | 140000 | 35386249700 | 26900 | 26900 | 26950 | 26900 | 1756 |
| 346 | 20231205 | 135900 | 35339007150 | 26900 | 26900 | 26950 | 26900 | 963 |
| 347 | 20231205 | 135800 | 35313100900 | 26900 | 26900 | 26950 | 26900 | 1496 |
| 348 | 20231205 | 135700 | 35272837100 | 26900 | 26900 | 26950 | 26900 | 869 |
| 349 | 20231205 | 135600 | 35249460150 | 26950 | 26900 | 26950 | 26900 | 2498 |
| 350 | 20231205 | 135500 | 35182258350 | 26950 | 26900 | 26950 | 26900 | 1259 |
| 351 | 20231205 | 135400 | 35148387500 | 26900 | 26900 | 26950 | 26900 | 1314 |
| 352 | 20231205 | 135300 | 35113025100 | 26900 | 26900 | 26950 | 26900 | 809 |
| 353 | 20231205 | 135200 | 35091247100 | 26900 | 26950 | 27000 | 26900 | 2613 |
| 354 | 20231205 | 135100 | 35020841250 | 26950 | 26950 | 27000 | 26950 | 488 |
| 355 | 20231205 | 135000 | 35007689150 | 26950 | 26950 | 27000 | 26950 | 4128 |
| 356 | 20231205 | 134900 | 34896438450 | 26950 | 26950 | 27000 | 26900 | 4017 |
| 357 | 20231205 | 134800 | 34788171250 | 26900 | 26900 | 26950 | 26900 | 2943 |
| 358 | 20231205 | 134700 | 34709001150 | 26900 | 26900 | 26950 | 26900 | 1228 |
| 359 | 20231205 | 134600 | 34675964300 | 26900 | 26900 | 26950 | 26900 | 844 |
| 360 | 20231205 | 134500 | 34653237800 | 26900 | 26950 | 26950 | 26900 | 2246 |
| 361 | 20231205 | 134400 | 34592710350 | 26950 | 26950 | 27000 | 26950 | 1287 |
| 362 | 20231205 | 134300 | 34558014200 | 26950 | 26950 | 27000 | 26950 | 836 |
| 363 | 20231205 | 134200 | 34535481750 | 26950 | 26950 | 27000 | 26950 | 2935 |
| 364 | 20231205 | 134100 | 34456361800 | 27000 | 26950 | 27000 | 26950 | 1604 |
| 365 | 20231205 | 134000 | 34413132650 | 26950 | 26950 | 27000 | 26950 | 1459 |
| 366 | 20231205 | 133900 | 34373798900 | 26950 | 26950 | 27000 | 26950 | 2592 |
| 367 | 20231205 | 133800 | 34303938000 | 26950 | 26950 | 27000 | 26950 | 1932 |
| 368 | 20231205 | 133700 | 34251870500 | 26950 | 26950 | 27000 | 26950 | 1219 |
| 369 | 20231205 | 133600 | 34219008750 | 26950 | 26950 | 27000 | 26950 | 2630 |
| 370 | 20231205 | 133500 | 34148129050 | 26950 | 27000 | 27000 | 26950 | 917 |
| 371 | 20231205 | 133400 | 34123401100 | 26950 | 26950 | 27000 | 26950 | 2515 |
| 372 | 20231205 | 133300 | 34055597050 | 26950 | 26950 | 27000 | 26950 | 3524 |
| 373 | 20231205 | 133200 | 33960467800 | 26950 | 26950 | 27000 | 26900 | 2190 |
| 374 | 20231205 | 133100 | 33901456700 | 26950 | 26900 | 26950 | 26900 | 2225 |
| 375 | 20231205 | 133000 | 33841516050 | 26900 | 26900 | 26950 | 26900 | 1205 |
| 376 | 20231205 | 132900 | 33809066000 | 26900 | 26900 | 26950 | 26900 | 2263 |
| 377 | 20231205 | 132800 | 33748171600 | 26900 | 26900 | 26950 | 26900 | 5670 |
| 378 | 20231205 | 132700 | 33595643250 | 26900 | 26900 | 26950 | 26900 | 2882 |
| 379 | 20231205 | 132600 | 33518110600 | 26900 | 26900 | 26950 | 26900 | 726 |
| 380 | 20231205 | 132500 | 33498565950 | 26900 | 26850 | 26900 | 26800 | 3745 |
| 381 | 20231205 | 132400 | 33397973450 | 26850 | 26850 | 26900 | 26850 | 1530 |
| 382 | 20231205 | 132300 | 33356847700 | 26900 | 26800 | 26900 | 26800 | 4803 |
| 383 | 20231205 | 132200 | 33227836600 | 26800 | 26800 | 26900 | 26800 | 5032 |
| 384 | 20231205 | 132100 | 33092774200 | 26850 | 26800 | 26850 | 26800 | 3769 |
| 385 | 20231205 | 132000 | 32991724100 | 26850 | 26800 | 26850 | 26800 | 2135 |
| 386 | 20231205 | 131900 | 32934443800 | 26800 | 26800 | 26850 | 26800 | 690 |
| 387 | 20231205 | 131800 | 32915940900 | 26800 | 26850 | 26850 | 26800 | 4419 |
| 388 | 20231205 | 131700 | 32797322950 | 26800 | 26850 | 26900 | 26800 | 6703 |
| 389 | 20231205 | 131600 | 32617474750 | 26850 | 26850 | 26900 | 26850 | 1574 |
| 390 | 20231205 | 131500 | 32575211150 | 26850 | 26800 | 26850 | 26800 | 2038 |
| 391 | 20231205 | 131400 | 32520523750 | 26800 | 26800 | 26850 | 26800 | 2855 |
| 392 | 20231205 | 131300 | 32444007150 | 26800 | 26850 | 26900 | 26800 | 3374 |
| 393 | 20231205 | 131200 | 32353548250 | 26850 | 26850 | 26900 | 26850 | 6729 |
| 394 | 20231205 | 131100 | 32172834950 | 26850 | 26850 | 26900 | 26850 | 1832 |
| 395 | 20231205 | 131000 | 32123634900 | 26900 | 26850 | 26900 | 26850 | 1565 |
| 396 | 20231205 | 130900 | 32081601950 | 26850 | 26850 | 26900 | 26850 | 535 |
| 397 | 20231205 | 130800 | 32067226000 | 26850 | 26850 | 26900 | 26850 | 1047 |
| 398 | 20231205 | 130700 | 32039096000 | 26850 | 26900 | 26900 | 26850 | 5106 |
| 399 | 20231205 | 130600 | 31901918500 | 26850 | 26850 | 26900 | 26850 | 2766 |
| 400 | 20231205 | 130500 | 31827596650 | 26850 | 26850 | 26900 | 26850 | 616 |
| 401 | 20231205 | 130400 | 31811055400 | 26850 | 26850 | 26900 | 26850 | 920 |
| 402 | 20231205 | 130300 | 31786339550 | 26850 | 26850 | 26900 | 26850 | 635 |
| 403 | 20231205 | 130200 | 31769275150 | 26850 | 26900 | 26900 | 26850 | 390 |
| 404 | 20231205 | 130100 | 31758790500 | 26850 | 26850 | 26900 | 26850 | 3622 |
| 405 | 20231205 | 130000 | 31661479900 | 26850 | 26900 | 26950 | 26850 | 1468 |
| 406 | 20231205 | 125900 | 31621980350 | 26900 | 26850 | 26900 | 26850 | 839 |
| 407 | 20231205 | 125800 | 31599424650 | 26850 | 26850 | 26900 | 26850 | 970 |
| 408 | 20231205 | 125700 | 31573338900 | 26900 | 26850 | 26900 | 26850 | 587 |
| 409 | 20231205 | 125600 | 31557574550 | 26900 | 26850 | 26900 | 26850 | 1194 |
| 410 | 20231205 | 125500 | 31525480400 | 26850 | 26850 | 26900 | 26850 | 2344 |
| 411 | 20231205 | 125400 | 31462541600 | 26900 | 26900 | 26950 | 26850 | 4621 |
| 412 | 20231205 | 125300 | 31338325200 | 26900 | 26900 | 26950 | 26900 | 322 |
| 413 | 20231205 | 125200 | 31329661200 | 26900 | 26900 | 26950 | 26850 | 2541 |
| 414 | 20231205 | 125100 | 31261328000 | 26900 | 26900 | 26950 | 26900 | 1617 |
| 415 | 20231205 | 125000 | 31217829950 | 26900 | 26900 | 26950 | 26900 | 1785 |
| 416 | 20231205 | 124900 | 31169812350 | 26900 | 26900 | 26950 | 26900 | 1391 |
| 417 | 20231205 | 124800 | 31132380000 | 26900 | 26900 | 26950 | 26900 | 446 |
| 418 | 20231205 | 124700 | 31120380200 | 26950 | 26950 | 26950 | 26900 | 628 |
| 419 | 20231205 | 124600 | 31103485100 | 26900 | 26900 | 26950 | 26900 | 1012 |
| 420 | 20231205 | 124500 | 31076228650 | 26900 | 26950 | 26950 | 26900 | 1733 |
| 421 | 20231205 | 124400 | 31029603450 | 26900 | 26950 | 26950 | 26900 | 3487 |
| 422 | 20231205 | 124300 | 30935713800 | 26900 | 26950 | 26950 | 26900 | 714 |
| 423 | 20231205 | 124200 | 30916484050 | 26950 | 26900 | 26950 | 26900 | 719 |
| 424 | 20231205 | 124100 | 30897122350 | 26900 | 26950 | 27000 | 26900 | 1919 |
| 425 | 20231205 | 124000 | 30845405850 | 26950 | 26950 | 27000 | 26950 | 1314 |
| 426 | 20231205 | 123900 | 30809978750 | 27000 | 26950 | 27000 | 26900 | 4828 |
| 427 | 20231205 | 123800 | 30679719600 | 26950 | 26950 | 27000 | 26950 | 730 |
| 428 | 20231205 | 123700 | 30660044500 | 26950 | 26950 | 27050 | 26950 | 2854 |
| 429 | 20231205 | 123600 | 30583111850 | 26950 | 26950 | 27050 | 26950 | 5179 |
| 430 | 20231205 | 123500 | 30443130800 | 27000 | 26950 | 27000 | 26900 | 599 |
| 431 | 20231205 | 123400 | 30426976500 | 26900 | 26900 | 27000 | 26900 | 388 |
| 432 | 20231205 | 123300 | 30416532250 | 26950 | 26950 | 27000 | 26900 | 5173 |
| 433 | 20231205 | 123200 | 30277296400 | 26950 | 26950 | 27000 | 26950 | 331 |
| 434 | 20231205 | 123100 | 30268372900 | 26950 | 26950 | 27000 | 26950 | 605 |
| 435 | 20231205 | 123000 | 30252050150 | 26950 | 27000 | 27000 | 26950 | 1449 |
| 436 | 20231205 | 122900 | 30212958350 | 27000 | 26950 | 27000 | 26950 | 1723 |
| 437 | 20231205 | 122800 | 30166459300 | 26950 | 26950 | 27000 | 26950 | 2674 |
| 438 | 20231205 | 122700 | 30094368900 | 26950 | 27000 | 27000 | 26950 | 913 |
| 439 | 20231205 | 122600 | 30069759600 | 26950 | 26950 | 27000 | 26950 | 575 |
| 440 | 20231205 | 122500 | 30054250350 | 26950 | 26950 | 27000 | 26950 | 615 |
| 441 | 20231205 | 122400 | 30037675950 | 26950 | 26950 | 27000 | 26950 | 663 |
| 442 | 20231205 | 122300 | 30019789650 | 27000 | 26950 | 27000 | 26950 | 511 |
| 443 | 20231205 | 122200 | 30006016700 | 26950 | 26950 | 27000 | 26950 | 1905 |
| 444 | 20231205 | 122100 | 29954669050 | 27000 | 26950 | 27000 | 26950 | 1155 |
| 445 | 20231205 | 122000 | 29923529150 | 26950 | 26950 | 27000 | 26950 | 801 |
| 446 | 20231205 | 121900 | 29901939700 | 27000 | 26950 | 27000 | 26950 | 337 |
| 447 | 20231205 | 121800 | 29892856550 | 26950 | 26950 | 27000 | 26950 | 3934 |
| 448 | 20231205 | 121700 | 29786677400 | 26950 | 26950 | 27000 | 26900 | 1715 |
| 449 | 20231205 | 121600 | 29740493450 | 26950 | 26950 | 27000 | 26950 | 216 |
| 450 | 20231205 | 121500 | 29734671050 | 26950 | 26900 | 27000 | 26900 | 1604 |
| 451 | 20231205 | 121400 | 29691511100 | 26900 | 26950 | 27000 | 26900 | 355 |
| 452 | 20231205 | 121300 | 29681948850 | 26950 | 26900 | 27000 | 26900 | 495 |
| 453 | 20231205 | 121200 | 29668611150 | 26900 | 26900 | 26950 | 26900 | 2168 |
| 454 | 20231205 | 121100 | 29610275850 | 26900 | 26950 | 26950 | 26900 | 1693 |
| 455 | 20231205 | 121000 | 29564721200 | 26950 | 26950 | 27000 | 26950 | 1113 |
| 456 | 20231205 | 120900 | 29534720000 | 26950 | 26950 | 27000 | 26950 | 1049 |
| 457 | 20231205 | 120800 | 29506429900 | 26950 | 26950 | 27000 | 26950 | 786 |
| 458 | 20231205 | 120700 | 29485232950 | 26950 | 26950 | 27000 | 26950 | 821 |
| 459 | 20231205 | 120600 | 29463106950 | 26950 | 27000 | 27000 | 26950 | 2800 |
| 460 | 20231205 | 120500 | 29387610250 | 27000 | 27000 | 27050 | 27000 | 509 |
| 461 | 20231205 | 120400 | 29373866650 | 27000 | 26950 | 27000 | 26950 | 344 |
| 462 | 20231205 | 120300 | 29364579750 | 26950 | 26950 | 27000 | 26950 | 1496 |
| 463 | 20231205 | 120200 | 29324213900 | 27000 | 26950 | 27000 | 26950 | 1254 |
| 464 | 20231205 | 120100 | 29290418400 | 26950 | 26950 | 27000 | 26950 | 903 |
| 465 | 20231205 | 120000 | 29266078600 | 26950 | 26950 | 27000 | 26950 | 1693 |
| 466 | 20231205 | 115900 | 29220451450 | 26950 | 27000 | 27000 | 26950 | 277 |
| 467 | 20231205 | 115800 | 29212982900 | 26950 | 26950 | 27000 | 26950 | 1362 |
| 468 | 20231205 | 115700 | 29176236200 | 26950 | 26950 | 27000 | 26950 | 388 |
| 469 | 20231205 | 115600 | 29165777950 | 26950 | 26950 | 27000 | 26950 | 294 |
| 470 | 20231205 | 115500 | 29157849700 | 26950 | 26950 | 27000 | 26950 | 2363 |
| 471 | 20231205 | 115400 | 29094162100 | 26950 | 27000 | 27050 | 26950 | 1581 |
| 472 | 20231205 | 115300 | 29051464650 | 27000 | 26950 | 27050 | 26950 | 1829 |
| 473 | 20231205 | 115200 | 29002120700 | 26950 | 26950 | 27000 | 26950 | 3939 |
| 474 | 20231205 | 115100 | 28895964450 | 26950 | 26950 | 27000 | 26950 | 465 |
| 475 | 20231205 | 115000 | 28883431150 | 26950 | 26950 | 27000 | 26950 | 1733 |
| 476 | 20231205 | 114900 | 28836670050 | 27000 | 26950 | 27000 | 26950 | 2061 |
| 477 | 20231205 | 114800 | 28781102150 | 26950 | 26950 | 27000 | 26950 | 961 |
| 478 | 20231205 | 114700 | 28755195750 | 26950 | 27000 | 27000 | 26950 | 3351 |
| 479 | 20231205 | 114600 | 28664725600 | 27050 | 27000 | 27050 | 27000 | 481 |
| 480 | 20231205 | 114500 | 28651726700 | 27000 | 27000 | 27050 | 27000 | 616 |
| 481 | 20231205 | 114400 | 28635080550 | 27000 | 27050 | 27100 | 27000 | 1988 |
| 482 | 20231205 | 114300 | 28581392250 | 27050 | 27000 | 27100 | 27000 | 356 |
| 483 | 20231205 | 114200 | 28571762000 | 27000 | 27000 | 27050 | 27000 | 455 |
| 484 | 20231205 | 114100 | 28559466650 | 27050 | 27050 | 27050 | 27000 | 526 |
| 485 | 20231205 | 114000 | 28545250600 | 27050 | 27050 | 27100 | 27000 | 1234 |
| 486 | 20231205 | 113900 | 28511892700 | 27050 | 27050 | 27100 | 27050 | 243 |
| 487 | 20231205 | 113800 | 28505318300 | 27050 | 27050 | 27100 | 27000 | 1949 |
| 488 | 20231205 | 113700 | 28452660950 | 27050 | 27100 | 27150 | 27050 | 943 |
| 489 | 20231205 | 113600 | 28427149850 | 27100 | 27050 | 27150 | 27050 | 3297 |
| 490 | 20231205 | 113500 | 28337801400 | 27100 | 27050 | 27100 | 27000 | 616 |
| 491 | 20231205 | 113400 | 28321130150 | 27050 | 27000 | 27100 | 27000 | 1402 |
| 492 | 20231205 | 113300 | 28283209350 | 27000 | 27050 | 27050 | 27000 | 2654 |
| 493 | 20231205 | 113200 | 28211520600 | 27000 | 27000 | 27050 | 27000 | 1722 |
| 494 | 20231205 | 113100 | 28165001550 | 27000 | 27050 | 27050 | 27000 | 1533 |
| 495 | 20231205 | 113000 | 28123552850 | 27050 | 27000 | 27050 | 27000 | 301 |
| 496 | 20231205 | 112900 | 28115422750 | 27000 | 27000 | 27050 | 27000 | 622 |
| 497 | 20231205 | 112800 | 28098620300 | 27000 | 27100 | 27100 | 27000 | 5677 |
| 498 | 20231205 | 112700 | 27945032150 | 27050 | 27050 | 27100 | 27050 | 1971 |
| 499 | 20231205 | 112600 | 27891700650 | 27050 | 27050 | 27100 | 27050 | 2418 |
| 500 | 20231205 | 112500 | 27826277250 | 27050 | 27050 | 27100 | 27050 | 939 |
| 501 | 20231205 | 112400 | 27800870150 | 27050 | 27000 | 27050 | 27000 | 1848 |
| 502 | 20231205 | 112300 | 27750890100 | 27000 | 27000 | 27050 | 27000 | 457 |
| 503 | 20231205 | 112200 | 27738536150 | 27000 | 27050 | 27100 | 27000 | 2582 |
| 504 | 20231205 | 112100 | 27668757300 | 27100 | 27000 | 27100 | 27000 | 596 |
| 505 | 20231205 | 112000 | 27652641050 | 27000 | 27000 | 27050 | 27000 | 461 |
| 506 | 20231205 | 111900 | 27640180800 | 27000 | 27050 | 27100 | 27000 | 1844 |
| 507 | 20231205 | 111800 | 27590300900 | 27050 | 27050 | 27100 | 27050 | 221 |
| 508 | 20231205 | 111700 | 27584321600 | 27050 | 27050 | 27100 | 27000 | 1072 |
| 509 | 20231205 | 111600 | 27555330750 | 27050 | 27100 | 27100 | 27000 | 2534 |
| 510 | 20231205 | 111500 | 27486814150 | 27050 | 27000 | 27100 | 27000 | 2175 |
| 511 | 20231205 | 111400 | 27428001100 | 27000 | 27050 | 27050 | 27000 | 499 |
| 512 | 20231205 | 111300 | 27414521850 | 27050 | 27050 | 27100 | 27000 | 1597 |
| 513 | 20231205 | 111200 | 27371334500 | 27100 | 27000 | 27100 | 27000 | 1268 |
| 514 | 20231205 | 111100 | 27337033550 | 27100 | 27000 | 27100 | 27000 | 2954 |
| 515 | 20231205 | 111000 | 27257213950 | 27000 | 27050 | 27100 | 27000 | 1648 |
| 516 | 20231205 | 110900 | 27212649150 | 27000 | 26950 | 27050 | 26950 | 1113 |
| 517 | 20231205 | 110800 | 27182632200 | 26950 | 26900 | 27050 | 26900 | 3930 |
| 518 | 20231205 | 110700 | 27076635700 | 26900 | 26900 | 26950 | 26900 | 3599 |
| 519 | 20231205 | 110600 | 26979799450 | 26900 | 26850 | 26950 | 26850 | 1575 |
| 520 | 20231205 | 110500 | 26937398600 | 26850 | 26900 | 26900 | 26800 | 10928 |
| 521 | 20231205 | 110400 | 26644044150 | 26900 | 26900 | 26950 | 26850 | 775 |
| 522 | 20231205 | 110300 | 26623197650 | 26900 | 26850 | 26900 | 26850 | 845 |
| 523 | 20231205 | 110200 | 26600482200 | 26850 | 26900 | 26950 | 26850 | 9722 |
| 524 | 20231205 | 110100 | 26339323000 | 26900 | 26900 | 26950 | 26900 | 3216 |
| 525 | 20231205 | 110000 | 26252812150 | 26900 | 26950 | 27000 | 26900 | 2691 |
| 526 | 20231205 | 105900 | 26180348700 | 26950 | 26900 | 27000 | 26900 | 772 |
| 527 | 20231205 | 105800 | 26159529200 | 26900 | 26900 | 26950 | 26900 | 1058 |
| 528 | 20231205 | 105700 | 26131058600 | 26900 | 26950 | 27050 | 26900 | 3880 |
| 529 | 20231205 | 105600 | 26026442300 | 27000 | 26950 | 27050 | 26950 | 4134 |
| 530 | 20231205 | 105500 | 25914835600 | 26950 | 27000 | 27050 | 26950 | 4667 |
| 531 | 20231205 | 105400 | 25788726550 | 27000 | 26950 | 27050 | 26900 | 5440 |
| 532 | 20231205 | 105300 | 25641995250 | 27000 | 26950 | 27000 | 26950 | 2388 |
| 533 | 20231205 | 105200 | 25577544950 | 26950 | 26950 | 27000 | 26950 | 711 |
| 534 | 20231205 | 105100 | 25558380750 | 26950 | 26950 | 27000 | 26950 | 1843 |
| 535 | 20231205 | 105000 | 25508705100 | 27000 | 26950 | 27000 | 26950 | 1559 |
| 536 | 20231205 | 104900 | 25466686750 | 26950 | 26900 | 26950 | 26900 | 3261 |
| 537 | 20231205 | 104800 | 25378889200 | 26950 | 26900 | 26950 | 26850 | 2247 |
| 538 | 20231205 | 104700 | 25318448000 | 26900 | 26900 | 26950 | 26850 | 6466 |
| 539 | 20231205 | 104600 | 25144602200 | 26900 | 26850 | 26950 | 26850 | 4098 |
| 540 | 20231205 | 104500 | 25034380500 | 26850 | 26900 | 26950 | 26850 | 2504 |
| 541 | 20231205 | 104400 | 24967047950 | 26850 | 26800 | 26950 | 26800 | 9227 |
| 542 | 20231205 | 104300 | 24719260100 | 26800 | 26800 | 26850 | 26750 | 9254 |
| 543 | 20231205 | 104200 | 24471318450 | 26800 | 26850 | 26850 | 26750 | 9345 |
| 544 | 20231205 | 104100 | 24220925650 | 26850 | 26800 | 26900 | 26800 | 8513 |
| 545 | 20231205 | 104000 | 23992615200 | 26800 | 26900 | 26900 | 26800 | 4175 |
| 546 | 20231205 | 103900 | 23880551800 | 26900 | 26850 | 26900 | 26800 | 7044 |
| 547 | 20231205 | 103800 | 23691506750 | 26850 | 26850 | 26900 | 26800 | 4520 |
| 548 | 20231205 | 103700 | 23570108000 | 26850 | 26900 | 26950 | 26800 | 8205 |
| 549 | 20231205 | 103600 | 23349920800 | 26900 | 26900 | 26950 | 26850 | 1857 |
| 550 | 20231205 | 103500 | 23300000050 | 26950 | 26950 | 26950 | 26850 | 1474 |
| 551 | 20231205 | 103400 | 23260369450 | 26900 | 26950 | 27000 | 26800 | 12920 |
| 552 | 20231205 | 103300 | 22912817050 | 27000 | 26900 | 27000 | 26900 | 3514 |
| 553 | 20231205 | 103200 | 22818156150 | 26900 | 26850 | 26900 | 26850 | 2602 |
| 554 | 20231205 | 103100 | 22748262050 | 26950 | 26850 | 26950 | 26800 | 4422 |
| 555 | 20231205 | 103000 | 22629465650 | 26850 | 26850 | 26900 | 26800 | 4487 |
| 556 | 20231205 | 102900 | 22508966450 | 26850 | 26850 | 26950 | 26800 | 12524 |
| 557 | 20231205 | 102800 | 22172406800 | 26850 | 26850 | 26900 | 26850 | 4599 |
| 558 | 20231205 | 102700 | 22048877850 | 26850 | 26900 | 26950 | 26850 | 9706 |
| 559 | 20231205 | 102600 | 21788082050 | 26950 | 26900 | 26950 | 26900 | 6543 |
| 560 | 20231205 | 102500 | 21612054650 | 26900 | 26950 | 26950 | 26900 | 2902 |
| 561 | 20231205 | 102400 | 21533895900 | 26950 | 26950 | 27000 | 26900 | 6405 |
| 562 | 20231205 | 102300 | 21361187200 | 26950 | 26950 | 27000 | 26850 | 19398 |
| 563 | 20231205 | 102200 | 20839259800 | 26950 | 26950 | 27000 | 26900 | 3305 |
| 564 | 20231205 | 102100 | 20750207500 | 27000 | 26950 | 27050 | 26950 | 7078 |
| 565 | 20231205 | 102000 | 20559269800 | 27000 | 27000 | 27050 | 26900 | 6831 |
| 566 | 20231205 | 101900 | 20375272500 | 27000 | 27000 | 27050 | 27000 | 5173 |
| 567 | 20231205 | 101800 | 20235470150 | 27000 | 26950 | 27050 | 26900 | 9851 |
| 568 | 20231205 | 101700 | 19969898100 | 26950 | 27000 | 27000 | 26850 | 18159 |
| 569 | 20231205 | 101600 | 19480962450 | 27050 | 27100 | 27100 | 27000 | 26503 |
| 570 | 20231205 | 101500 | 18765007850 | 27050 | 27100 | 27100 | 27050 | 1538 |
| 571 | 20231205 | 101400 | 18723397750 | 27100 | 27050 | 27100 | 27000 | 4225 |
| 572 | 20231205 | 101300 | 18609083850 | 27100 | 27050 | 27100 | 27000 | 7593 |
| 573 | 20231205 | 101200 | 18403854800 | 27000 | 27050 | 27050 | 27000 | 1977 |
| 574 | 20231205 | 101100 | 18350445300 | 27000 | 27100 | 27100 | 27000 | 6688 |
| 575 | 20231205 | 101000 | 18169390500 | 27050 | 27100 | 27150 | 27000 | 9992 |
| 576 | 20231205 | 100900 | 17899259900 | 27100 | 27150 | 27150 | 27050 | 9522 |
| 577 | 20231205 | 100800 | 17641344150 | 27100 | 27150 | 27150 | 27050 | 7907 |
| 578 | 20231205 | 100700 | 17427081600 | 27100 | 27150 | 27150 | 27100 | 4101 |
| 579 | 20231205 | 100600 | 17315870250 | 27150 | 27150 | 27200 | 27100 | 3560 |
| 580 | 20231205 | 100500 | 17219232000 | 27100 | 27150 | 27150 | 27100 | 2890 |
| 581 | 20231205 | 100400 | 17140872400 | 27100 | 27100 | 27200 | 27050 | 6751 |
| 582 | 20231205 | 100300 | 16957760800 | 27050 | 27150 | 27150 | 27050 | 24356 |
| 583 | 20231205 | 100200 | 16298331250 | 27100 | 27200 | 27200 | 27100 | 27139 |
| 584 | 20231205 | 100100 | 15561548750 | 27250 | 27250 | 27250 | 27200 | 4309 |
| 585 | 20231205 | 100000 | 15444288050 | 27200 | 27250 | 27300 | 27200 | 14523 |
| 586 | 20231205 | 095900 | 15049104200 | 27300 | 27300 | 27300 | 27200 | 31877 |
| 587 | 20231205 | 095800 | 14179991850 | 27300 | 27350 | 27400 | 27300 | 9429 |
| 588 | 20231205 | 095700 | 13922181700 | 27350 | 27400 | 27400 | 27350 | 1830 |
| 589 | 20231205 | 095600 | 13872111450 | 27400 | 27450 | 27450 | 27350 | 3470 |
| 590 | 20231205 | 095500 | 13777062750 | 27450 | 27450 | 27500 | 27400 | 1524 |
| 591 | 20231205 | 095400 | 13735253150 | 27450 | 27450 | 27500 | 27400 | 5003 |
| 592 | 20231205 | 095300 | 13598144000 | 27450 | 27450 | 27450 | 27400 | 2053 |
| 593 | 20231205 | 095200 | 13541842700 | 27450 | 27450 | 27500 | 27450 | 2462 |
| 594 | 20231205 | 095100 | 13474250250 | 27500 | 27450 | 27500 | 27450 | 617 |
| 595 | 20231205 | 095000 | 13457295000 | 27450 | 27500 | 27500 | 27450 | 2297 |
| 596 | 20231205 | 094900 | 13394218750 | 27500 | 27500 | 27500 | 27450 | 266 |
| 597 | 20231205 | 094800 | 13386904450 | 27450 | 27450 | 27500 | 27400 | 3452 |
| 598 | 20231205 | 094700 | 13292164500 | 27500 | 27550 | 27550 | 27400 | 3295 |
| 599 | 20231205 | 094600 | 13201665950 | 27550 | 27500 | 27600 | 27450 | 6064 |
| 600 | 20231205 | 094500 | 13034936800 | 27500 | 27550 | 27550 | 27500 | 1452 |
| 601 | 20231205 | 094400 | 12994987300 | 27500 | 27450 | 27500 | 27400 | 1761 |
| 602 | 20231205 | 094300 | 12946604950 | 27450 | 27450 | 27450 | 27400 | 3255 |
| 603 | 20231205 | 094200 | 12857302800 | 27450 | 27450 | 27500 | 27450 | 2434 |
| 604 | 20231205 | 094100 | 12790473200 | 27450 | 27500 | 27550 | 27450 | 1808 |
| 605 | 20231205 | 094000 | 12740762000 | 27500 | 27400 | 27500 | 27400 | 2264 |
| 606 | 20231205 | 093900 | 12678602300 | 27400 | 27300 | 27450 | 27300 | 22642 |
| 607 | 20231205 | 093800 | 12059274900 | 27350 | 27450 | 27450 | 27300 | 44808 |
| 608 | 20231205 | 093700 | 10833684150 | 27400 | 27400 | 27450 | 27400 | 4686 |
| 609 | 20231205 | 093600 | 10705268600 | 27400 | 27450 | 27450 | 27400 | 2333 |
| 610 | 20231205 | 093500 | 10641301350 | 27450 | 27450 | 27450 | 27400 | 2310 |
| 611 | 20231205 | 093400 | 10577909200 | 27450 | 27450 | 27500 | 27400 | 2673 |
| 612 | 20231205 | 093300 | 10504537850 | 27500 | 27550 | 27550 | 27450 | 3506 |
| 613 | 20231205 | 093200 | 10408233250 | 27500 | 27500 | 27550 | 27450 | 3363 |
| 614 | 20231205 | 093100 | 10315817100 | 27500 | 27500 | 27600 | 27450 | 4051 |
| 615 | 20231205 | 093000 | 10204397550 | 27500 | 27450 | 27600 | 27400 | 5269 |
| 616 | 20231205 | 092900 | 10059323600 | 27500 | 27450 | 27500 | 27350 | 10023 |
| 617 | 20231205 | 092800 | 9784542900 | 27450 | 27500 | 27500 | 27400 | 9896 |
| 618 | 20231205 | 092700 | 9512987550 | 27500 | 27500 | 27550 | 27450 | 2231 |
| 619 | 20231205 | 092600 | 9451665500 | 27500 | 27550 | 27550 | 27500 | 7656 |
| 620 | 20231205 | 092500 | 9240866150 | 27550 | 27600 | 27600 | 27550 | 1407 |
| 621 | 20231205 | 092400 | 9202090500 | 27600 | 27500 | 27600 | 27450 | 8279 |
| 622 | 20231205 | 092300 | 8974524800 | 27500 | 27500 | 27550 | 27450 | 5012 |
| 623 | 20231205 | 092200 | 8836703650 | 27500 | 27450 | 27500 | 27450 | 6689 |
| 624 | 20231205 | 092100 | 8652981500 | 27550 | 27550 | 27550 | 27450 | 10153 |
| 625 | 20231205 | 092000 | 8373844800 | 27550 | 27750 | 27750 | 27500 | 23848 |
| 626 | 20231205 | 091900 | 7714283100 | 27750 | 27850 | 27850 | 27700 | 8613 |
| 627 | 20231205 | 091800 | 7475049300 | 27850 | 28000 | 28050 | 27850 | 33056 |
| 628 | 20231205 | 091700 | 6550837400 | 28000 | 28000 | 28000 | 27950 | 6697 |
| 629 | 20231205 | 091600 | 6363501100 | 28000 | 27900 | 28000 | 27900 | 27436 |
| 630 | 20231205 | 091500 | 5596773250 | 27900 | 27750 | 27900 | 27700 | 13687 |
| 631 | 20231205 | 091400 | 5215821950 | 27750 | 27850 | 27850 | 27700 | 13913 |
| 632 | 20231205 | 091300 | 4829160150 | 27850 | 27800 | 27900 | 27700 | 21014 |
| 633 | 20231205 | 091200 | 4244403350 | 27800 | 27750 | 27800 | 27600 | 22025 |
| 634 | 20231205 | 091100 | 3634066100 | 27750 | 27650 | 27750 | 27600 | 8402 |
| 635 | 20231205 | 091000 | 3401543700 | 27650 | 27400 | 27650 | 27350 | 10231 |
| 636 | 20231205 | 090900 | 3119908550 | 27400 | 27500 | 27500 | 27350 | 12263 |
| 637 | 20231205 | 090800 | 2783687800 | 27500 | 27500 | 27550 | 27450 | 4959 |
| 638 | 20231205 | 090700 | 2647377350 | 27450 | 27350 | 27550 | 27350 | 9507 |
| 639 | 20231205 | 090600 | 2386150750 | 27350 | 27400 | 27500 | 27300 | 14840 |
| 640 | 20231205 | 090500 | 1980244650 | 27350 | 27350 | 27450 | 27300 | 4444 |
| 641 | 20231205 | 090400 | 1858673150 | 27350 | 27600 | 27600 | 27300 | 11291 |
| 642 | 20231205 | 090300 | 1549388100 | 27600 | 27500 | 27600 | 27450 | 6200 |
| 643 | 20231205 | 090200 | 1378685200 | 27450 | 27350 | 27650 | 27250 | 15498 |
| 644 | 20231205 | 090100 | 952936800 | 27350 | 27300 | 27500 | 27250 | 10775 |
| 645 | 20231205 | 090000 | 658381200 | 27300 | 27300 | 27400 | 27250 | 23570 |