36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 195300 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 13015 |
| 3 | 20231205 | 195200 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 4 | 20231205 | 195100 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 5 | 20231205 | 195000 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 6 | 20231205 | 194900 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 7 | 20231205 | 194800 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 8 | 20231205 | 194700 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 9 | 20231205 | 194600 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 10 | 20231205 | 194500 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 11 | 20231205 | 194400 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 12 | 20231205 | 194300 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 13 | 20231205 | 194200 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 14 | 20231205 | 194100 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 15 | 20231205 | 194000 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 16 | 20231205 | 193900 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 17 | 20231205 | 193800 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 18 | 20231205 | 193700 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 19 | 20231205 | 193600 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 20 | 20231205 | 193500 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 21 | 20231205 | 193400 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 22 | 20231205 | 193300 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 23 | 20231205 | 193200 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 24 | 20231205 | 193100 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 25 | 20231205 | 193000 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 26 | 20231205 | 192900 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 27 | 20231205 | 192800 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 28 | 20231205 | 192700 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 29 | 20231205 | 192600 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 30 | 20231205 | 192500 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 31 | 20231205 | 192400 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 32 | 20231205 | 192300 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 13015 |
| 33 | 20231205 | 192200 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 34 | 20231205 | 192100 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 35 | 20231205 | 192000 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 36 | 20231205 | 191900 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 37 | 20231205 | 191800 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 38 | 20231205 | 191700 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 39 | 20231205 | 191600 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 40 | 20231205 | 191500 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 41 | 20231205 | 191400 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 42 | 20231205 | 191300 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 43 | 20231205 | 191200 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 44 | 20231205 | 191100 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 45 | 20231205 | 191000 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 46 | 20231205 | 190900 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 47 | 20231205 | 190800 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 48 | 20231205 | 190700 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 49 | 20231205 | 190600 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 50 | 20231205 | 190500 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 51 | 20231205 | 190400 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 52 | 20231205 | 190300 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 53 | 20231205 | 190200 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 54 | 20231205 | 190100 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 55 | 20231205 | 190000 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 56 | 20231205 | 185900 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 57 | 20231205 | 185800 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 58 | 20231205 | 185700 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 59 | 20231205 | 185600 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 60 | 20231205 | 185500 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 61 | 20231205 | 185400 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 62 | 20231205 | 185300 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 13015 |
| 63 | 20231205 | 185200 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 64 | 20231205 | 185100 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 65 | 20231205 | 185000 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 66 | 20231205 | 184900 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 67 | 20231205 | 184800 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 68 | 20231205 | 184700 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 69 | 20231205 | 184600 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 70 | 20231205 | 184500 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 71 | 20231205 | 184400 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 72 | 20231205 | 184300 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 73 | 20231205 | 184200 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 74 | 20231205 | 184100 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 75 | 20231205 | 184000 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 76 | 20231205 | 183900 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 77 | 20231205 | 183800 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 78 | 20231205 | 183700 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 79 | 20231205 | 183600 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 80 | 20231205 | 183500 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 81 | 20231205 | 183400 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 82 | 20231205 | 183300 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 83 | 20231205 | 183200 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 84 | 20231205 | 183100 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 85 | 20231205 | 183000 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 86 | 20231205 | 182900 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 87 | 20231205 | 182800 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 88 | 20231205 | 182700 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 89 | 20231205 | 182600 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 90 | 20231205 | 182500 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 91 | 20231205 | 182400 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 92 | 20231205 | 182300 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 13015 |
| 93 | 20231205 | 182200 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 94 | 20231205 | 182100 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 95 | 20231205 | 182000 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 96 | 20231205 | 181900 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 97 | 20231205 | 181800 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 98 | 20231205 | 181700 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 99 | 20231205 | 181600 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 100 | 20231205 | 181500 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 101 | 20231205 | 181400 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 102 | 20231205 | 181300 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 103 | 20231205 | 181200 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 104 | 20231205 | 181100 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 105 | 20231205 | 181000 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 106 | 20231205 | 180900 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 107 | 20231205 | 180800 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 108 | 20231205 | 180700 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 109 | 20231205 | 180600 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 110 | 20231205 | 180500 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 111 | 20231205 | 180400 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 112 | 20231205 | 180300 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 113 | 20231205 | 180200 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 114 | 20231205 | 180100 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 115 | 20231205 | 180000 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 116 | 20231205 | 175900 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 117 | 20231205 | 175800 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 118 | 20231205 | 175700 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 119 | 20231205 | 175600 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 120 | 20231205 | 175500 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 121 | 20231205 | 175400 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 122 | 20231205 | 175300 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 13015 |
| 123 | 20231205 | 175200 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 124 | 20231205 | 175100 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 125 | 20231205 | 175000 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 126 | 20231205 | 174900 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 127 | 20231205 | 174800 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 128 | 20231205 | 174700 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 129 | 20231205 | 174600 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 130 | 20231205 | 174500 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 131 | 20231205 | 174400 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 132 | 20231205 | 174300 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 133 | 20231205 | 174200 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 134 | 20231205 | 174100 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 135 | 20231205 | 174000 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 136 | 20231205 | 173900 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 137 | 20231205 | 173800 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 138 | 20231205 | 173700 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 139 | 20231205 | 173600 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 140 | 20231205 | 173500 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 141 | 20231205 | 173400 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 142 | 20231205 | 173300 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 143 | 20231205 | 173200 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 144 | 20231205 | 173100 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 145 | 20231205 | 173000 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 146 | 20231205 | 172900 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 147 | 20231205 | 172800 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 148 | 20231205 | 172700 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 149 | 20231205 | 172600 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 150 | 20231205 | 172500 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 151 | 20231205 | 172400 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 152 | 20231205 | 172300 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 13015 |
| 153 | 20231205 | 172200 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 154 | 20231205 | 172100 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 155 | 20231205 | 172000 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 156 | 20231205 | 171900 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 157 | 20231205 | 171800 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 158 | 20231205 | 171700 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 159 | 20231205 | 171600 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 160 | 20231205 | 171500 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 161 | 20231205 | 171400 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 162 | 20231205 | 171300 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 163 | 20231205 | 171200 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 164 | 20231205 | 171100 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 165 | 20231205 | 171000 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 166 | 20231205 | 170900 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 167 | 20231205 | 170800 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 168 | 20231205 | 170700 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 169 | 20231205 | 170600 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 170 | 20231205 | 170500 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 171 | 20231205 | 170400 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 172 | 20231205 | 170300 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 173 | 20231205 | 170200 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 174 | 20231205 | 170100 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 175 | 20231205 | 170000 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 176 | 20231205 | 165900 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 177 | 20231205 | 165800 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 178 | 20231205 | 165700 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 179 | 20231205 | 165600 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 180 | 20231205 | 165500 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 181 | 20231205 | 165400 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 182 | 20231205 | 165300 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 13015 |
| 183 | 20231205 | 165200 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 184 | 20231205 | 165100 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 185 | 20231205 | 165000 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 186 | 20231205 | 164900 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 187 | 20231205 | 164800 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 188 | 20231205 | 164700 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 189 | 20231205 | 164600 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 190 | 20231205 | 164500 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 191 | 20231205 | 164400 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 192 | 20231205 | 164300 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 193 | 20231205 | 164200 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 194 | 20231205 | 164100 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 195 | 20231205 | 164000 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 196 | 20231205 | 163900 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 197 | 20231205 | 163800 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 198 | 20231205 | 163700 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 199 | 20231205 | 163600 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 200 | 20231205 | 163500 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 201 | 20231205 | 163400 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 202 | 20231205 | 163300 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 203 | 20231205 | 163200 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 204 | 20231205 | 163100 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 205 | 20231205 | 163000 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 206 | 20231205 | 162900 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 207 | 20231205 | 162800 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 208 | 20231205 | 162700 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 209 | 20231205 | 162600 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 210 | 20231205 | 162500 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 211 | 20231205 | 162400 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 212 | 20231205 | 162300 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 13015 |
| 213 | 20231205 | 162200 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 214 | 20231205 | 162100 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 215 | 20231205 | 162000 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 216 | 20231205 | 161900 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 217 | 20231205 | 161800 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 218 | 20231205 | 161700 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 219 | 20231205 | 161600 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 220 | 20231205 | 161500 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 221 | 20231205 | 161400 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 222 | 20231205 | 161300 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 223 | 20231205 | 161200 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 224 | 20231205 | 161100 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 225 | 20231205 | 161000 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 226 | 20231205 | 160900 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 227 | 20231205 | 160800 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 228 | 20231205 | 160700 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 229 | 20231205 | 160600 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 230 | 20231205 | 160500 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 231 | 20231205 | 160400 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 232 | 20231205 | 160300 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 233 | 20231205 | 160200 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 234 | 20231205 | 160100 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 235 | 20231205 | 160000 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 236 | 20231205 | 155900 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 237 | 20231205 | 155800 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 238 | 20231205 | 155700 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 239 | 20231205 | 155600 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 240 | 20231205 | 155500 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 241 | 20231205 | 155400 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 242 | 20231205 | 155300 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 13015 |
| 243 | 20231205 | 155200 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 244 | 20231205 | 155100 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 245 | 20231205 | 155000 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 246 | 20231205 | 154900 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 247 | 20231205 | 154800 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 248 | 20231205 | 154700 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 249 | 20231205 | 154600 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 250 | 20231205 | 154500 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 251 | 20231205 | 154400 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 252 | 20231205 | 154300 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 253 | 20231205 | 154200 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 254 | 20231205 | 154100 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 255 | 20231205 | 154000 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 256 | 20231205 | 153900 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 257 | 20231205 | 153800 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 258 | 20231205 | 153700 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 259 | 20231205 | 153600 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 260 | 20231205 | 153500 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 261 | 20231205 | 153400 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 262 | 20231205 | 153300 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 263 | 20231205 | 153200 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 264 | 20231205 | 153100 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 0 |
| 265 | 20231205 | 153000 | 28710650750 | 39000 | 39000 | 39000 | 39000 | 13015 |
| 266 | 20231205 | 152900 | 28203065750 | 39050 | 39050 | 39050 | 39050 | 0 |
| 267 | 20231205 | 152800 | 28203065750 | 39050 | 39050 | 39050 | 39050 | 0 |
| 268 | 20231205 | 152700 | 28203065750 | 39050 | 39050 | 39050 | 39050 | 0 |
| 269 | 20231205 | 152600 | 28203065750 | 39050 | 39050 | 39050 | 39050 | 0 |
| 270 | 20231205 | 152500 | 28203065750 | 39050 | 39050 | 39050 | 39050 | 0 |
| 271 | 20231205 | 152400 | 28203065750 | 39050 | 39050 | 39050 | 39050 | 0 |
| 272 | 20231205 | 152300 | 28203065750 | 39050 | 39050 | 39050 | 39050 | 0 |
| 273 | 20231205 | 152200 | 28203065750 | 39050 | 39050 | 39050 | 39050 | 0 |
| 274 | 20231205 | 152100 | 28203065750 | 39050 | 39050 | 39050 | 39050 | 0 |
| 275 | 20231205 | 152000 | 28203065750 | 39050 | 39050 | 39050 | 39050 | 0 |
| 276 | 20231205 | 151900 | 28203065750 | 39050 | 38900 | 39050 | 38850 | 2428 |
| 277 | 20231205 | 151800 | 28108459650 | 38900 | 38950 | 38950 | 38850 | 1003 |
| 278 | 20231205 | 151700 | 28069442100 | 38900 | 38900 | 38950 | 38800 | 2418 |
| 279 | 20231205 | 151600 | 27975393350 | 38900 | 38900 | 38950 | 38900 | 1445 |
| 280 | 20231205 | 151500 | 27919125900 | 38950 | 38900 | 38950 | 38850 | 1259 |
| 281 | 20231205 | 151400 | 27870124450 | 38900 | 38900 | 38900 | 38750 | 2328 |
| 282 | 20231205 | 151300 | 27779655600 | 38900 | 38900 | 38900 | 38850 | 1337 |
| 283 | 20231205 | 151200 | 27727664700 | 38900 | 38900 | 38950 | 38850 | 1401 |
| 284 | 20231205 | 151100 | 27673169450 | 38900 | 38900 | 38950 | 38800 | 3101 |
| 285 | 20231205 | 151000 | 27552690700 | 38950 | 39000 | 39050 | 38900 | 1464 |
| 286 | 20231205 | 150900 | 27495658850 | 39000 | 38950 | 39050 | 38900 | 2734 |
| 287 | 20231205 | 150800 | 27389056600 | 39000 | 39000 | 39000 | 38900 | 2266 |
| 288 | 20231205 | 150700 | 27300774650 | 39000 | 39000 | 39000 | 38950 | 1426 |
| 289 | 20231205 | 150600 | 27245196300 | 38950 | 38900 | 39000 | 38850 | 2417 |
| 290 | 20231205 | 150500 | 27151079350 | 38900 | 38850 | 38950 | 38850 | 2074 |
| 291 | 20231205 | 150400 | 27070452600 | 38850 | 38900 | 38900 | 38850 | 1228 |
| 292 | 20231205 | 150300 | 27022712900 | 38900 | 38750 | 38900 | 38750 | 1472 |
| 293 | 20231205 | 150200 | 26965583500 | 38750 | 38750 | 38800 | 38650 | 1849 |
| 294 | 20231205 | 150100 | 26893961550 | 38750 | 38700 | 38800 | 38700 | 1264 |
| 295 | 20231205 | 150000 | 26844992350 | 38750 | 38750 | 38800 | 38600 | 2059 |
| 296 | 20231205 | 145900 | 26765326850 | 38750 | 38700 | 38750 | 38650 | 1742 |
| 297 | 20231205 | 145800 | 26697917700 | 38700 | 38650 | 38750 | 38650 | 1196 |
| 298 | 20231205 | 145700 | 26651644650 | 38650 | 38600 | 38700 | 38600 | 959 |
| 299 | 20231205 | 145600 | 26614592950 | 38650 | 38600 | 38700 | 38550 | 2210 |
| 300 | 20231205 | 145500 | 26529237950 | 38600 | 38600 | 38700 | 38600 | 1229 |
| 301 | 20231205 | 145400 | 26481779100 | 38650 | 38550 | 38650 | 38550 | 1635 |
| 302 | 20231205 | 145300 | 26418637350 | 38550 | 38550 | 38650 | 38500 | 2506 |
| 303 | 20231205 | 145200 | 26321988700 | 38600 | 38550 | 38600 | 38500 | 1017 |
| 304 | 20231205 | 145100 | 26282761850 | 38600 | 38650 | 38700 | 38500 | 4416 |
| 305 | 20231205 | 145000 | 26112416400 | 38650 | 38650 | 38700 | 38650 | 1563 |
| 306 | 20231205 | 144900 | 26052005350 | 38700 | 38650 | 38700 | 38650 | 713 |
| 307 | 20231205 | 144800 | 26024443950 | 38700 | 38650 | 38700 | 38600 | 936 |
| 308 | 20231205 | 144700 | 25988275300 | 38650 | 38700 | 38750 | 38600 | 1481 |
| 309 | 20231205 | 144600 | 25931008400 | 38750 | 38750 | 38750 | 38700 | 691 |
| 310 | 20231205 | 144500 | 25904259350 | 38750 | 38700 | 38800 | 38650 | 662 |
| 311 | 20231205 | 144400 | 25878633550 | 38700 | 38650 | 38750 | 38650 | 1508 |
| 312 | 20231205 | 144300 | 25820288200 | 38650 | 38700 | 38750 | 38650 | 682 |
| 313 | 20231205 | 144200 | 25793905600 | 38750 | 38700 | 38750 | 38650 | 413 |
| 314 | 20231205 | 144100 | 25777930950 | 38700 | 38650 | 38850 | 38550 | 3999 |
| 315 | 20231205 | 144000 | 25623300850 | 38600 | 38600 | 38700 | 38550 | 1895 |
| 316 | 20231205 | 143900 | 25550087350 | 38600 | 38550 | 38650 | 38550 | 1131 |
| 317 | 20231205 | 143800 | 25506443200 | 38550 | 38550 | 38600 | 38500 | 3188 |
| 318 | 20231205 | 143700 | 25383582900 | 38550 | 38550 | 38600 | 38550 | 378 |
| 319 | 20231205 | 143600 | 25369008900 | 38550 | 38550 | 38600 | 38550 | 922 |
| 320 | 20231205 | 143500 | 25333462300 | 38550 | 38600 | 38600 | 38500 | 7392 |
| 321 | 20231205 | 143400 | 25048496600 | 38650 | 38600 | 38650 | 38600 | 792 |
| 322 | 20231205 | 143300 | 25017923400 | 38600 | 38550 | 38650 | 38550 | 1028 |
| 323 | 20231205 | 143200 | 24978258950 | 38550 | 38600 | 38650 | 38550 | 2718 |
| 324 | 20231205 | 143100 | 24873350850 | 38600 | 38600 | 38650 | 38600 | 990 |
| 325 | 20231205 | 143000 | 24835116850 | 38600 | 38650 | 38700 | 38600 | 1874 |
| 326 | 20231205 | 142900 | 24762686600 | 38650 | 38650 | 38700 | 38650 | 1231 |
| 327 | 20231205 | 142800 | 24715105850 | 38650 | 38650 | 38700 | 38650 | 1250 |
| 328 | 20231205 | 142700 | 24666786000 | 38700 | 38650 | 38700 | 38650 | 959 |
| 329 | 20231205 | 142600 | 24629709500 | 38700 | 38650 | 38700 | 38600 | 1347 |
| 330 | 20231205 | 142500 | 24577689900 | 38600 | 38600 | 38700 | 38550 | 4914 |
| 331 | 20231205 | 142400 | 24387991150 | 38650 | 38650 | 38650 | 38600 | 1093 |
| 332 | 20231205 | 142300 | 24345790500 | 38650 | 38700 | 38700 | 38600 | 700 |
| 333 | 20231205 | 142200 | 24318741900 | 38700 | 38650 | 38700 | 38600 | 774 |
| 334 | 20231205 | 142100 | 24288827350 | 38650 | 38650 | 38650 | 38600 | 1188 |
| 335 | 20231205 | 142000 | 24242922650 | 38700 | 38650 | 38700 | 38650 | 809 |
| 336 | 20231205 | 141900 | 24211645950 | 38650 | 38650 | 38700 | 38650 | 612 |
| 337 | 20231205 | 141800 | 24187988900 | 38700 | 38700 | 38750 | 38650 | 770 |
| 338 | 20231205 | 141700 | 24158211200 | 38700 | 38700 | 38750 | 38650 | 680 |
| 339 | 20231205 | 141600 | 24131912350 | 38700 | 38700 | 38750 | 38650 | 950 |
| 340 | 20231205 | 141500 | 24095152600 | 38650 | 38650 | 38700 | 38650 | 552 |
| 341 | 20231205 | 141400 | 24073809750 | 38650 | 38700 | 38700 | 38650 | 1061 |
| 342 | 20231205 | 141300 | 24032788350 | 38650 | 38700 | 38700 | 38650 | 620 |
| 343 | 20231205 | 141200 | 24008815750 | 38750 | 38650 | 38750 | 38600 | 924 |
| 344 | 20231205 | 141100 | 23973096600 | 38700 | 38650 | 38700 | 38600 | 686 |
| 345 | 20231205 | 141000 | 23946600200 | 38650 | 38600 | 38700 | 38600 | 627 |
| 346 | 20231205 | 140900 | 23922368950 | 38650 | 38600 | 38700 | 38600 | 1026 |
| 347 | 20231205 | 140800 | 23882746250 | 38600 | 38650 | 38650 | 38600 | 1077 |
| 348 | 20231205 | 140700 | 23841160800 | 38600 | 38650 | 38700 | 38600 | 1711 |
| 349 | 20231205 | 140600 | 23775054950 | 38650 | 38650 | 38700 | 38650 | 1692 |
| 350 | 20231205 | 140500 | 23709653800 | 38700 | 38650 | 38700 | 38650 | 855 |
| 351 | 20231205 | 140400 | 23676600650 | 38650 | 38650 | 38700 | 38650 | 1104 |
| 352 | 20231205 | 140300 | 23633923800 | 38650 | 38650 | 38700 | 38650 | 1031 |
| 353 | 20231205 | 140200 | 23594072350 | 38650 | 38650 | 38700 | 38650 | 875 |
| 354 | 20231205 | 140100 | 23560241400 | 38650 | 38650 | 38750 | 38650 | 1006 |
| 355 | 20231205 | 140000 | 23521349850 | 38650 | 38700 | 38750 | 38650 | 995 |
| 356 | 20231205 | 135900 | 23482856150 | 38750 | 38700 | 38750 | 38700 | 974 |
| 357 | 20231205 | 135800 | 23445153650 | 38700 | 38700 | 38800 | 38700 | 1621 |
| 358 | 20231205 | 135700 | 23382400350 | 38700 | 38750 | 38800 | 38700 | 1263 |
| 359 | 20231205 | 135600 | 23333477200 | 38750 | 38750 | 38800 | 38750 | 1004 |
| 360 | 20231205 | 135500 | 23294566700 | 38750 | 38750 | 38800 | 38700 | 856 |
| 361 | 20231205 | 135400 | 23261406200 | 38750 | 38700 | 38750 | 38700 | 2286 |
| 362 | 20231205 | 135300 | 23172844550 | 38700 | 38800 | 38850 | 38700 | 1621 |
| 363 | 20231205 | 135200 | 23110005150 | 38750 | 38750 | 38800 | 38750 | 940 |
| 364 | 20231205 | 135100 | 23073567200 | 38750 | 38750 | 38800 | 38750 | 1232 |
| 365 | 20231205 | 135000 | 23025818100 | 38750 | 38750 | 38800 | 38750 | 601 |
| 366 | 20231205 | 134900 | 23002525850 | 38800 | 38750 | 38800 | 38750 | 695 |
| 367 | 20231205 | 134800 | 22975592350 | 38750 | 38750 | 38800 | 38700 | 1041 |
| 368 | 20231205 | 134700 | 22935247950 | 38750 | 38750 | 38750 | 38700 | 911 |
| 369 | 20231205 | 134600 | 22899969350 | 38750 | 38750 | 38850 | 38700 | 2798 |
| 370 | 20231205 | 134500 | 22791557800 | 38750 | 38750 | 38800 | 38750 | 1028 |
| 371 | 20231205 | 134400 | 22751696950 | 38750 | 38750 | 38850 | 38750 | 1397 |
| 372 | 20231205 | 134300 | 22697523100 | 38750 | 38850 | 38850 | 38750 | 1264 |
| 373 | 20231205 | 134200 | 22648491450 | 38800 | 38800 | 38850 | 38800 | 859 |
| 374 | 20231205 | 134100 | 22615154550 | 38800 | 38800 | 38850 | 38750 | 911 |
| 375 | 20231205 | 134000 | 22579813050 | 38850 | 38850 | 38850 | 38750 | 791 |
| 376 | 20231205 | 133900 | 22549142400 | 38800 | 38750 | 38850 | 38750 | 1179 |
| 377 | 20231205 | 133800 | 22503415450 | 38800 | 38800 | 38850 | 38750 | 989 |
| 378 | 20231205 | 133700 | 22465072550 | 38750 | 38750 | 38800 | 38750 | 769 |
| 379 | 20231205 | 133600 | 22435268000 | 38750 | 38850 | 38850 | 38750 | 1374 |
| 380 | 20231205 | 133500 | 22382006650 | 38850 | 38750 | 38850 | 38750 | 615 |
| 381 | 20231205 | 133400 | 22358164800 | 38750 | 38750 | 38800 | 38750 | 859 |
| 382 | 20231205 | 133300 | 22324877800 | 38800 | 38750 | 38800 | 38750 | 569 |
| 383 | 20231205 | 133200 | 22302827050 | 38800 | 38800 | 38800 | 38750 | 877 |
| 384 | 20231205 | 133100 | 22268830650 | 38800 | 38800 | 38850 | 38750 | 874 |
| 385 | 20231205 | 133000 | 22234948550 | 38800 | 38850 | 38850 | 38750 | 955 |
| 386 | 20231205 | 132900 | 22197885950 | 38850 | 38700 | 38850 | 38700 | 1144 |
| 387 | 20231205 | 132800 | 22153484750 | 38700 | 38750 | 38800 | 38700 | 1498 |
| 388 | 20231205 | 132700 | 22095428800 | 38800 | 38750 | 38800 | 38750 | 1144 |
| 389 | 20231205 | 132600 | 22051071400 | 38750 | 38850 | 38900 | 38750 | 2012 |
| 390 | 20231205 | 132500 | 21973012900 | 38850 | 38800 | 38850 | 38800 | 846 |
| 391 | 20231205 | 132400 | 21940180050 | 38850 | 38800 | 38900 | 38800 | 1750 |
| 392 | 20231205 | 132300 | 21872223850 | 38900 | 38850 | 38900 | 38800 | 1058 |
| 393 | 20231205 | 132200 | 21831128350 | 38850 | 38800 | 38850 | 38800 | 1184 |
| 394 | 20231205 | 132100 | 21785183500 | 38800 | 38800 | 38850 | 38800 | 1661 |
| 395 | 20231205 | 132000 | 21720720350 | 38850 | 38800 | 38900 | 38800 | 1689 |
| 396 | 20231205 | 131900 | 21655092050 | 38800 | 38800 | 38800 | 38750 | 2220 |
| 397 | 20231205 | 131800 | 21569035100 | 38800 | 38800 | 38800 | 38750 | 6437 |
| 398 | 20231205 | 131700 | 21319583550 | 38800 | 38800 | 38850 | 38750 | 1284 |
| 399 | 20231205 | 131600 | 21269792000 | 38800 | 38850 | 38850 | 38800 | 991 |
| 400 | 20231205 | 131500 | 21231334800 | 38800 | 38800 | 38850 | 38800 | 775 |
| 401 | 20231205 | 131400 | 21201262600 | 38800 | 38800 | 38850 | 38800 | 944 |
| 402 | 20231205 | 131300 | 21164634900 | 38800 | 38800 | 38850 | 38800 | 1328 |
| 403 | 20231205 | 131200 | 21113077700 | 38800 | 38750 | 38850 | 38750 | 3781 |
| 404 | 20231205 | 131100 | 20966398950 | 38800 | 38850 | 38850 | 38750 | 5055 |
| 405 | 20231205 | 131000 | 20770243450 | 38850 | 38800 | 38850 | 38800 | 1555 |
| 406 | 20231205 | 130900 | 20709876150 | 38850 | 38800 | 38850 | 38800 | 996 |
| 407 | 20231205 | 130800 | 20671215350 | 38850 | 38800 | 38850 | 38800 | 815 |
| 408 | 20231205 | 130700 | 20639588500 | 38800 | 38800 | 38900 | 38800 | 884 |
| 409 | 20231205 | 130600 | 20605269150 | 38800 | 38850 | 38900 | 38800 | 4151 |
| 410 | 20231205 | 130500 | 20444047550 | 38900 | 38900 | 38950 | 38850 | 753 |
| 411 | 20231205 | 130400 | 20414780550 | 38850 | 38900 | 38900 | 38850 | 960 |
| 412 | 20231205 | 130300 | 20377453550 | 38900 | 38950 | 38950 | 38900 | 651 |
| 413 | 20231205 | 130200 | 20352126700 | 38950 | 38850 | 38950 | 38850 | 801 |
| 414 | 20231205 | 130100 | 20320994400 | 38850 | 38850 | 38900 | 38850 | 411 |
| 415 | 20231205 | 130000 | 20305024950 | 38900 | 38900 | 38900 | 38850 | 671 |
| 416 | 20231205 | 125900 | 20278955450 | 38900 | 38800 | 38900 | 38800 | 1137 |
| 417 | 20231205 | 125800 | 20234811450 | 38850 | 38850 | 38850 | 38800 | 654 |
| 418 | 20231205 | 125700 | 20209430550 | 38800 | 38850 | 38850 | 38800 | 3509 |
| 419 | 20231205 | 125600 | 20073132450 | 38850 | 38900 | 38900 | 38850 | 632 |
| 420 | 20231205 | 125500 | 20048569800 | 38900 | 38850 | 38950 | 38850 | 1502 |
| 421 | 20231205 | 125400 | 19990161650 | 38850 | 38850 | 38900 | 38850 | 767 |
| 422 | 20231205 | 125300 | 19960362100 | 38850 | 38850 | 38900 | 38850 | 500 |
| 423 | 20231205 | 125200 | 19940936000 | 38900 | 38850 | 38900 | 38850 | 862 |
| 424 | 20231205 | 125100 | 19907444000 | 38850 | 38900 | 38950 | 38850 | 1523 |
| 425 | 20231205 | 125000 | 19848189600 | 38900 | 38900 | 39000 | 38900 | 966 |
| 426 | 20231205 | 124900 | 19810592150 | 38900 | 38900 | 38950 | 38900 | 710 |
| 427 | 20231205 | 124800 | 19782971200 | 38900 | 38900 | 38950 | 38900 | 1055 |
| 428 | 20231205 | 124700 | 19741926450 | 38950 | 38900 | 38950 | 38900 | 408 |
| 429 | 20231205 | 124600 | 19726052400 | 38900 | 38950 | 39000 | 38900 | 668 |
| 430 | 20231205 | 124500 | 19700059900 | 38950 | 38900 | 39000 | 38900 | 458 |
| 431 | 20231205 | 124400 | 19682233550 | 38900 | 38950 | 38950 | 38900 | 1139 |
| 432 | 20231205 | 124300 | 19637907450 | 38900 | 38900 | 39000 | 38900 | 586 |
| 433 | 20231205 | 124200 | 19615103600 | 38950 | 38900 | 39000 | 38900 | 560 |
| 434 | 20231205 | 124100 | 19593315750 | 38900 | 39000 | 39000 | 38900 | 854 |
| 435 | 20231205 | 124000 | 19560088250 | 39000 | 38950 | 39000 | 38900 | 1024 |
| 436 | 20231205 | 123900 | 19520213750 | 38950 | 38900 | 39000 | 38900 | 871 |
| 437 | 20231205 | 123800 | 19486292850 | 38900 | 38900 | 39000 | 38900 | 771 |
| 438 | 20231205 | 123700 | 19456278550 | 38950 | 38950 | 38950 | 38900 | 569 |
| 439 | 20231205 | 123600 | 19434133850 | 38950 | 38900 | 39000 | 38900 | 624 |
| 440 | 20231205 | 123500 | 19409848450 | 38950 | 38950 | 39000 | 38900 | 693 |
| 441 | 20231205 | 123400 | 19382857850 | 38950 | 38950 | 39000 | 38950 | 808 |
| 442 | 20231205 | 123300 | 19351379600 | 39000 | 38900 | 39000 | 38900 | 477 |
| 443 | 20231205 | 123200 | 19332802500 | 38900 | 38950 | 39000 | 38900 | 810 |
| 444 | 20231205 | 123100 | 19301287100 | 38950 | 38950 | 39000 | 38900 | 548 |
| 445 | 20231205 | 123000 | 19279955600 | 39000 | 38950 | 39000 | 38950 | 914 |
| 446 | 20231205 | 122900 | 19244352450 | 38950 | 38950 | 39000 | 38950 | 682 |
| 447 | 20231205 | 122800 | 19217787400 | 38950 | 38900 | 39000 | 38900 | 568 |
| 448 | 20231205 | 122700 | 19195679700 | 38900 | 38900 | 39000 | 38900 | 516 |
| 449 | 20231205 | 122600 | 19175602750 | 38900 | 38950 | 39000 | 38900 | 895 |
| 450 | 20231205 | 122500 | 19140757900 | 38950 | 38900 | 39000 | 38900 | 620 |
| 451 | 20231205 | 122400 | 19116620400 | 38900 | 38900 | 38950 | 38900 | 463 |
| 452 | 20231205 | 122300 | 19098604150 | 39000 | 38950 | 39000 | 38900 | 697 |
| 453 | 20231205 | 122200 | 19071461550 | 39000 | 38900 | 39000 | 38900 | 609 |
| 454 | 20231205 | 122100 | 19047741000 | 38950 | 38900 | 39000 | 38900 | 713 |
| 455 | 20231205 | 122000 | 19019984450 | 38900 | 38950 | 38950 | 38900 | 993 |
| 456 | 20231205 | 121900 | 18981337600 | 38900 | 38900 | 38950 | 38900 | 758 |
| 457 | 20231205 | 121800 | 18951845100 | 38950 | 38950 | 38950 | 38900 | 902 |
| 458 | 20231205 | 121700 | 18916736450 | 38950 | 39000 | 39050 | 38950 | 1272 |
| 459 | 20231205 | 121600 | 18867186050 | 39000 | 38950 | 39050 | 38950 | 1126 |
| 460 | 20231205 | 121500 | 18823323750 | 38950 | 39000 | 39050 | 38950 | 1080 |
| 461 | 20231205 | 121400 | 18781218750 | 39000 | 39000 | 39050 | 39000 | 904 |
| 462 | 20231205 | 121300 | 18745962400 | 39000 | 39000 | 39050 | 39000 | 728 |
| 463 | 20231205 | 121200 | 18717562500 | 39000 | 39050 | 39050 | 39000 | 941 |
| 464 | 20231205 | 121100 | 18680852100 | 39050 | 39050 | 39100 | 39000 | 1458 |
| 465 | 20231205 | 121000 | 18623948200 | 39050 | 39050 | 39050 | 39000 | 1053 |
| 466 | 20231205 | 120900 | 18582843650 | 39050 | 39050 | 39150 | 39000 | 955 |
| 467 | 20231205 | 120800 | 18545526250 | 39050 | 39000 | 39100 | 39000 | 829 |
| 468 | 20231205 | 120700 | 18513156500 | 39000 | 39050 | 39100 | 39000 | 1211 |
| 469 | 20231205 | 120600 | 18465874200 | 39100 | 39100 | 39100 | 39050 | 865 |
| 470 | 20231205 | 120500 | 18432093650 | 39100 | 39000 | 39100 | 39000 | 838 |
| 471 | 20231205 | 120400 | 18399369850 | 39000 | 39000 | 39050 | 39000 | 485 |
| 472 | 20231205 | 120300 | 18380451900 | 39050 | 39000 | 39100 | 39000 | 817 |
| 473 | 20231205 | 120200 | 18348543700 | 39000 | 39000 | 39050 | 39000 | 611 |
| 474 | 20231205 | 120100 | 18324702250 | 39050 | 39000 | 39050 | 39000 | 754 |
| 475 | 20231205 | 120000 | 18295290500 | 39050 | 39000 | 39050 | 39000 | 978 |
| 476 | 20231205 | 115900 | 18257148150 | 39050 | 39050 | 39100 | 39000 | 948 |
| 477 | 20231205 | 115800 | 18220119400 | 39050 | 39000 | 39050 | 39000 | 694 |
| 478 | 20231205 | 115700 | 18193040400 | 39050 | 39000 | 39050 | 39000 | 789 |
| 479 | 20231205 | 115600 | 18162267650 | 39000 | 39050 | 39100 | 39000 | 559 |
| 480 | 20231205 | 115500 | 18140457550 | 39050 | 39000 | 39100 | 39000 | 1258 |
| 481 | 20231205 | 115400 | 18091365000 | 39000 | 39000 | 39050 | 39000 | 673 |
| 482 | 20231205 | 115300 | 18065108800 | 39000 | 39000 | 39050 | 39000 | 715 |
| 483 | 20231205 | 115200 | 18037221700 | 39050 | 39050 | 39100 | 39000 | 971 |
| 484 | 20231205 | 115100 | 17999345450 | 39100 | 39050 | 39100 | 39000 | 629 |
| 485 | 20231205 | 115000 | 17974778750 | 39100 | 39050 | 39100 | 39000 | 401 |
| 486 | 20231205 | 114900 | 17959118650 | 39050 | 39150 | 39150 | 39000 | 2134 |
| 487 | 20231205 | 114800 | 17875774100 | 39200 | 39050 | 39200 | 39050 | 1680 |
| 488 | 20231205 | 114700 | 17810050950 | 39050 | 39050 | 39100 | 39050 | 772 |
| 489 | 20231205 | 114600 | 17779896750 | 39150 | 39100 | 39150 | 39050 | 1197 |
| 490 | 20231205 | 114500 | 17733102550 | 39150 | 39100 | 39150 | 39050 | 647 |
| 491 | 20231205 | 114400 | 17707798300 | 39100 | 39050 | 39200 | 39050 | 1162 |
| 492 | 20231205 | 114300 | 17662325650 | 39050 | 39150 | 39150 | 39050 | 1438 |
| 493 | 20231205 | 114200 | 17606130550 | 39150 | 39150 | 39150 | 39050 | 1718 |
| 494 | 20231205 | 114100 | 17538935900 | 39150 | 39050 | 39150 | 39000 | 1034 |
| 495 | 20231205 | 114000 | 17498531200 | 39050 | 39000 | 39100 | 39000 | 1568 |
| 496 | 20231205 | 113900 | 17437341600 | 39050 | 39000 | 39050 | 39000 | 798 |
| 497 | 20231205 | 113800 | 17406214500 | 39000 | 39000 | 39050 | 38950 | 973 |
| 498 | 20231205 | 113700 | 17368293900 | 38950 | 38950 | 39000 | 38900 | 1043 |
| 499 | 20231205 | 113600 | 17327702500 | 38950 | 39050 | 39050 | 38950 | 1822 |
| 500 | 20231205 | 113500 | 17256646250 | 39000 | 39100 | 39100 | 39000 | 848 |
| 501 | 20231205 | 113400 | 17223551850 | 39050 | 38850 | 39050 | 38850 | 4383 |
| 502 | 20231205 | 113300 | 17052766150 | 38900 | 38850 | 38900 | 38850 | 1200 |
| 503 | 20231205 | 113200 | 17006130350 | 38850 | 38800 | 38900 | 38800 | 3351 |
| 504 | 20231205 | 113100 | 16875952800 | 38800 | 38800 | 38850 | 38800 | 908 |
| 505 | 20231205 | 113000 | 16840718850 | 38800 | 38800 | 38900 | 38800 | 2408 |
| 506 | 20231205 | 112900 | 16747180950 | 38800 | 38850 | 38900 | 38800 | 950 |
| 507 | 20231205 | 112800 | 16710286250 | 38850 | 38850 | 38900 | 38800 | 930 |
| 508 | 20231205 | 112700 | 16674188150 | 38850 | 38800 | 38900 | 38800 | 815 |
| 509 | 20231205 | 112600 | 16642552600 | 38800 | 38850 | 38900 | 38800 | 661 |
| 510 | 20231205 | 112500 | 16616870900 | 38800 | 38850 | 38900 | 38800 | 1381 |
| 511 | 20231205 | 112400 | 16563231700 | 38850 | 38850 | 38900 | 38850 | 1055 |
| 512 | 20231205 | 112300 | 16522243050 | 38850 | 38850 | 38900 | 38800 | 836 |
| 513 | 20231205 | 112200 | 16489767550 | 38850 | 38800 | 38850 | 38800 | 1263 |
| 514 | 20231205 | 112100 | 16440745600 | 38800 | 38850 | 38900 | 38800 | 814 |
| 515 | 20231205 | 112000 | 16409132150 | 38850 | 38800 | 38850 | 38800 | 1067 |
| 516 | 20231205 | 111900 | 16367702750 | 38800 | 38850 | 38900 | 38800 | 1726 |
| 517 | 20231205 | 111800 | 16300652050 | 38850 | 38850 | 38900 | 38850 | 1561 |
| 518 | 20231205 | 111700 | 16240004850 | 38900 | 38850 | 38950 | 38850 | 703 |
| 519 | 20231205 | 111600 | 16212688300 | 38950 | 38950 | 38950 | 38850 | 1419 |
| 520 | 20231205 | 111500 | 16157518400 | 38900 | 39000 | 39000 | 38900 | 813 |
| 521 | 20231205 | 111400 | 16125878350 | 39000 | 38950 | 39000 | 38900 | 1409 |
| 522 | 20231205 | 111300 | 16071007900 | 38900 | 38900 | 38950 | 38850 | 2707 |
| 523 | 20231205 | 111200 | 15965706200 | 38950 | 38850 | 38950 | 38850 | 927 |
| 524 | 20231205 | 111100 | 15929669450 | 38900 | 38900 | 38950 | 38850 | 1903 |
| 525 | 20231205 | 111000 | 15855669500 | 38900 | 38800 | 38900 | 38800 | 1796 |
| 526 | 20231205 | 110900 | 15785877250 | 38800 | 38750 | 38800 | 38700 | 1545 |
| 527 | 20231205 | 110800 | 15726014050 | 38750 | 38700 | 38800 | 38650 | 1969 |
| 528 | 20231205 | 110700 | 15649797450 | 38650 | 38650 | 38700 | 38600 | 2441 |
| 529 | 20231205 | 110600 | 15555486400 | 38650 | 38600 | 38700 | 38550 | 1859 |
| 530 | 20231205 | 110500 | 15483722250 | 38600 | 38550 | 38600 | 38550 | 2523 |
| 531 | 20231205 | 110400 | 15386450100 | 38600 | 38600 | 38700 | 38550 | 4632 |
| 532 | 20231205 | 110300 | 15207645850 | 38550 | 38600 | 38650 | 38550 | 2132 |
| 533 | 20231205 | 110200 | 15125352750 | 38650 | 38600 | 38650 | 38600 | 1707 |
| 534 | 20231205 | 110100 | 15059449700 | 38600 | 38750 | 38750 | 38550 | 5915 |
| 535 | 20231205 | 110000 | 14830855250 | 38700 | 38700 | 38750 | 38650 | 3720 |
| 536 | 20231205 | 105900 | 14686904700 | 38700 | 38800 | 38850 | 38700 | 4634 |
| 537 | 20231205 | 105800 | 14507292400 | 38800 | 38800 | 38850 | 38750 | 2471 |
| 538 | 20231205 | 105700 | 14411461450 | 38800 | 38800 | 38850 | 38800 | 1457 |
| 539 | 20231205 | 105600 | 14354910350 | 38850 | 38750 | 38900 | 38750 | 2510 |
| 540 | 20231205 | 105500 | 14257496500 | 38800 | 38800 | 38800 | 38750 | 1843 |
| 541 | 20231205 | 105400 | 14186065900 | 38800 | 38800 | 38900 | 38800 | 2300 |
| 542 | 20231205 | 105300 | 14096806650 | 38800 | 39000 | 39100 | 38800 | 9746 |
| 543 | 20231205 | 105200 | 13717272800 | 39050 | 39050 | 39100 | 39000 | 10337 |
| 544 | 20231205 | 105100 | 13314100900 | 39050 | 39100 | 39150 | 39000 | 4226 |
| 545 | 20231205 | 105000 | 13149072750 | 39100 | 39100 | 39150 | 39050 | 2819 |
| 546 | 20231205 | 104900 | 13038845550 | 39100 | 39150 | 39150 | 39100 | 2191 |
| 547 | 20231205 | 104800 | 12953138300 | 39150 | 39150 | 39200 | 39150 | 1241 |
| 548 | 20231205 | 104700 | 12904541700 | 39200 | 39300 | 39300 | 39150 | 2062 |
| 549 | 20231205 | 104600 | 12823703700 | 39250 | 39200 | 39300 | 39150 | 1466 |
| 550 | 20231205 | 104500 | 12766212950 | 39200 | 39100 | 39200 | 39100 | 2596 |
| 551 | 20231205 | 104400 | 12664537200 | 39100 | 39100 | 39200 | 39100 | 2004 |
| 552 | 20231205 | 104300 | 12586098650 | 39100 | 39200 | 39250 | 39100 | 3597 |
| 553 | 20231205 | 104200 | 12445221750 | 39250 | 39150 | 39250 | 39150 | 799 |
| 554 | 20231205 | 104100 | 12413905350 | 39200 | 39250 | 39250 | 39200 | 2236 |
| 555 | 20231205 | 104000 | 12326251350 | 39250 | 39200 | 39250 | 39200 | 1363 |
| 556 | 20231205 | 103900 | 12272813600 | 39200 | 39250 | 39300 | 39200 | 1779 |
| 557 | 20231205 | 103800 | 12202988850 | 39250 | 39250 | 39250 | 39200 | 1302 |
| 558 | 20231205 | 103700 | 12151941650 | 39200 | 39300 | 39300 | 39200 | 1692 |
| 559 | 20231205 | 103600 | 12085506400 | 39300 | 39300 | 39350 | 39300 | 1070 |
| 560 | 20231205 | 103500 | 12043447500 | 39350 | 39300 | 39350 | 39300 | 1177 |
| 561 | 20231205 | 103400 | 11997184450 | 39300 | 39250 | 39350 | 39200 | 3318 |
| 562 | 20231205 | 103300 | 11866917250 | 39250 | 39250 | 39300 | 39200 | 2630 |
| 563 | 20231205 | 103200 | 11763727150 | 39250 | 39300 | 39350 | 39250 | 1561 |
| 564 | 20231205 | 103100 | 11702379650 | 39350 | 39500 | 39500 | 39300 | 8982 |
| 565 | 20231205 | 103000 | 11348526700 | 39450 | 39450 | 39550 | 39450 | 1560 |
| 566 | 20231205 | 102900 | 11286950750 | 39500 | 39500 | 39500 | 39450 | 901 |
| 567 | 20231205 | 102800 | 11251389450 | 39500 | 39500 | 39550 | 39450 | 2178 |
| 568 | 20231205 | 102700 | 11165395850 | 39450 | 39450 | 39500 | 39450 | 1044 |
| 569 | 20231205 | 102600 | 11124201000 | 39500 | 39450 | 39500 | 39450 | 1234 |
| 570 | 20231205 | 102500 | 11075518550 | 39500 | 39450 | 39500 | 39400 | 1295 |
| 571 | 20231205 | 102400 | 11024453550 | 39450 | 39450 | 39500 | 39400 | 2292 |
| 572 | 20231205 | 102300 | 10934033100 | 39450 | 39450 | 39500 | 39450 | 1275 |
| 573 | 20231205 | 102200 | 10883711800 | 39450 | 39550 | 39600 | 39450 | 6403 |
| 574 | 20231205 | 102100 | 10630856550 | 39600 | 39500 | 39600 | 39500 | 1655 |
| 575 | 20231205 | 102000 | 10565411650 | 39550 | 39600 | 39650 | 39500 | 6983 |
| 576 | 20231205 | 101900 | 10289255650 | 39600 | 39650 | 39700 | 39600 | 2257 |
| 577 | 20231205 | 101800 | 10199828750 | 39650 | 39750 | 39750 | 39650 | 1948 |
| 578 | 20231205 | 101700 | 10122487450 | 39750 | 39650 | 39800 | 39550 | 3691 |
| 579 | 20231205 | 101600 | 9976247400 | 39650 | 39750 | 39750 | 39550 | 11514 |
| 580 | 20231205 | 101500 | 9519430200 | 39750 | 39900 | 39900 | 39750 | 5140 |
| 581 | 20231205 | 101400 | 9314850250 | 39850 | 39850 | 39900 | 39850 | 885 |
| 582 | 20231205 | 101300 | 9279577850 | 39850 | 39850 | 39900 | 39800 | 974 |
| 583 | 20231205 | 101200 | 9240759650 | 39850 | 39900 | 39900 | 39800 | 1185 |
| 584 | 20231205 | 101100 | 9193540650 | 39850 | 39950 | 39950 | 39850 | 2436 |
| 585 | 20231205 | 101000 | 9096405850 | 39950 | 39950 | 40000 | 39850 | 2555 |
| 586 | 20231205 | 100900 | 8994452900 | 39950 | 40050 | 40050 | 39950 | 954 |
| 587 | 20231205 | 100800 | 8956295650 | 40000 | 39900 | 40000 | 39850 | 2885 |
| 588 | 20231205 | 100700 | 8841099050 | 39900 | 39800 | 39900 | 39800 | 1622 |
| 589 | 20231205 | 100600 | 8776437000 | 39800 | 39800 | 39900 | 39800 | 1291 |
| 590 | 20231205 | 100500 | 8725008900 | 39850 | 39900 | 39900 | 39800 | 2276 |
| 591 | 20231205 | 100400 | 8634364050 | 39950 | 39850 | 40000 | 39850 | 4069 |
| 592 | 20231205 | 100300 | 8472061750 | 39900 | 40000 | 40000 | 39850 | 4550 |
| 593 | 20231205 | 100200 | 8290458650 | 40000 | 39950 | 40000 | 39900 | 527 |
| 594 | 20231205 | 100100 | 8269411400 | 39950 | 40000 | 40000 | 39900 | 1908 |
| 595 | 20231205 | 100000 | 8193217300 | 40000 | 39950 | 40000 | 39900 | 1974 |
| 596 | 20231205 | 095900 | 8114368700 | 39950 | 39950 | 40000 | 39900 | 762 |
| 597 | 20231205 | 095800 | 8083930950 | 40000 | 39950 | 40000 | 39900 | 819 |
| 598 | 20231205 | 095700 | 8051211050 | 39950 | 40000 | 40000 | 39900 | 2639 |
| 599 | 20231205 | 095600 | 7945772100 | 39950 | 39950 | 40000 | 39950 | 799 |
| 600 | 20231205 | 095500 | 7913848350 | 39950 | 40000 | 40050 | 39900 | 1816 |
| 601 | 20231205 | 095400 | 7841291300 | 40000 | 40000 | 40100 | 39950 | 2350 |
| 602 | 20231205 | 095300 | 7747299200 | 40000 | 39900 | 40000 | 39900 | 1576 |
| 603 | 20231205 | 095200 | 7684346100 | 39950 | 39950 | 40000 | 39900 | 1886 |
| 604 | 20231205 | 095100 | 7609009150 | 39950 | 39850 | 40000 | 39850 | 1540 |
| 605 | 20231205 | 095000 | 7547526700 | 39850 | 39850 | 39900 | 39800 | 2926 |
| 606 | 20231205 | 094900 | 7431007450 | 39850 | 39950 | 39950 | 39800 | 8798 |
| 607 | 20231205 | 094800 | 7080219350 | 39950 | 40050 | 40100 | 39950 | 8075 |
| 608 | 20231205 | 094700 | 6757234200 | 40100 | 40050 | 40150 | 40050 | 1812 |
| 609 | 20231205 | 094600 | 6684564000 | 40050 | 40050 | 40150 | 40000 | 1531 |
| 610 | 20231205 | 094500 | 6623224150 | 40050 | 40150 | 40150 | 39950 | 4937 |
| 611 | 20231205 | 094400 | 6425677400 | 40050 | 40000 | 40150 | 39950 | 3087 |
| 612 | 20231205 | 094300 | 6302178400 | 39950 | 40000 | 40000 | 39950 | 1849 |
| 613 | 20231205 | 094200 | 6228296800 | 39950 | 40000 | 40000 | 39950 | 1020 |
| 614 | 20231205 | 094100 | 6187531900 | 39950 | 40050 | 40050 | 39950 | 1555 |
| 615 | 20231205 | 094000 | 6125338000 | 40000 | 40000 | 40050 | 39950 | 3051 |
| 616 | 20231205 | 093900 | 6003306250 | 40000 | 40150 | 40150 | 40000 | 4820 |
| 617 | 20231205 | 093800 | 5810087450 | 40150 | 40150 | 40150 | 40100 | 1266 |
| 618 | 20231205 | 093700 | 5759306000 | 40100 | 40100 | 40150 | 40000 | 2934 |
| 619 | 20231205 | 093600 | 5641708600 | 40100 | 40000 | 40100 | 40000 | 2097 |
| 620 | 20231205 | 093500 | 5557756900 | 40050 | 40050 | 40100 | 39950 | 4004 |
| 621 | 20231205 | 093400 | 5397555200 | 40050 | 40000 | 40100 | 39950 | 3244 |
| 622 | 20231205 | 093300 | 5267773950 | 40000 | 40150 | 40200 | 39950 | 10947 |
| 623 | 20231205 | 093200 | 4829487950 | 40150 | 40050 | 40200 | 40050 | 2464 |
| 624 | 20231205 | 093100 | 4730694050 | 40050 | 40150 | 40350 | 40050 | 4769 |
| 625 | 20231205 | 093000 | 4539012250 | 40150 | 40050 | 40250 | 40050 | 5478 |
| 626 | 20231205 | 092900 | 4319372450 | 40100 | 40200 | 40250 | 40050 | 9145 |
| 627 | 20231205 | 092800 | 3952540350 | 40250 | 40300 | 40350 | 40200 | 4224 |
| 628 | 20231205 | 092700 | 3782446600 | 40300 | 40400 | 40450 | 40300 | 6269 |
| 629 | 20231205 | 092600 | 3529474350 | 40400 | 40550 | 40600 | 40400 | 3441 |
| 630 | 20231205 | 092500 | 3390160500 | 40600 | 40450 | 40600 | 40450 | 1926 |
| 631 | 20231205 | 092400 | 3312197000 | 40450 | 40600 | 40650 | 40450 | 3218 |
| 632 | 20231205 | 092300 | 3181832050 | 40650 | 40450 | 40650 | 40450 | 3182 |
| 633 | 20231205 | 092200 | 3052772550 | 40450 | 40450 | 40500 | 40300 | 8261 |
| 634 | 20231205 | 092100 | 2719074650 | 40450 | 40900 | 40900 | 40450 | 9524 |
| 635 | 20231205 | 092000 | 2331806600 | 40900 | 41100 | 41100 | 40900 | 7809 |
| 636 | 20231205 | 091900 | 2011579600 | 41050 | 41050 | 41150 | 41000 | 8010 |
| 637 | 20231205 | 091800 | 1682779250 | 41050 | 41500 | 41550 | 41050 | 10981 |
| 638 | 20231205 | 091700 | 1229691300 | 41500 | 41700 | 41700 | 41500 | 4168 |
| 639 | 20231205 | 091600 | 1056321850 | 41700 | 41700 | 41700 | 41650 | 2014 |
| 640 | 20231205 | 091500 | 972407100 | 41700 | 41750 | 41750 | 41650 | 3656 |
| 641 | 20231205 | 091400 | 819941550 | 41750 | 41950 | 41950 | 41750 | 2541 |
| 642 | 20231205 | 091300 | 713639200 | 41900 | 41950 | 41950 | 41900 | 838 |
| 643 | 20231205 | 091200 | 678516950 | 41950 | 41950 | 42000 | 41900 | 869 |
| 644 | 20231205 | 091100 | 642065600 | 41950 | 42050 | 42100 | 41950 | 1022 |
| 645 | 20231205 | 091000 | 599159050 | 42050 | 41950 | 42100 | 41900 | 669 |
| 646 | 20231205 | 090900 | 571085850 | 41950 | 41950 | 42000 | 41900 | 688 |
| 647 | 20231205 | 090800 | 542232950 | 41950 | 41950 | 41950 | 41900 | 462 |
| 648 | 20231205 | 090700 | 522860250 | 41950 | 41750 | 42000 | 41750 | 573 |
| 649 | 20231205 | 090600 | 498873100 | 41750 | 41650 | 41750 | 41650 | 1604 |
| 650 | 20231205 | 090500 | 432002950 | 41650 | 41750 | 41750 | 41650 | 2355 |
| 651 | 20231205 | 090400 | 333794300 | 41750 | 41700 | 41750 | 41700 | 997 |
| 652 | 20231205 | 090300 | 292211200 | 41700 | 41800 | 41850 | 41700 | 1428 |
| 653 | 20231205 | 090200 | 232593300 | 41850 | 41900 | 41900 | 41800 | 471 |
| 654 | 20231205 | 090100 | 212864100 | 41800 | 41900 | 41950 | 41700 | 2408 |
| 655 | 20231205 | 090000 | 112132900 | 41950 | 42100 | 42150 | 41850 | 2660 |