35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 195700 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 4151 |
| 3 | 20231211 | 195600 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 4 | 20231211 | 195500 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 5 | 20231211 | 195400 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 6 | 20231211 | 195300 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 7 | 20231211 | 195200 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 8 | 20231211 | 195100 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 9 | 20231211 | 195000 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 10 | 20231211 | 194900 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 11 | 20231211 | 194800 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 12 | 20231211 | 194700 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 13 | 20231211 | 194600 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 14 | 20231211 | 194500 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 15 | 20231211 | 194400 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 16 | 20231211 | 194300 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 17 | 20231211 | 194200 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 18 | 20231211 | 194100 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 19 | 20231211 | 194000 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 20 | 20231211 | 193900 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 21 | 20231211 | 193800 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 22 | 20231211 | 193700 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 23 | 20231211 | 193600 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 24 | 20231211 | 193500 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 25 | 20231211 | 193400 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 26 | 20231211 | 193300 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 27 | 20231211 | 193200 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 28 | 20231211 | 193100 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 29 | 20231211 | 193000 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 30 | 20231211 | 192900 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 31 | 20231211 | 192800 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 32 | 20231211 | 192700 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 4151 |
| 33 | 20231211 | 192600 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 34 | 20231211 | 192500 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 35 | 20231211 | 192400 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 36 | 20231211 | 192300 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 37 | 20231211 | 192200 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 38 | 20231211 | 192100 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 39 | 20231211 | 192000 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 40 | 20231211 | 191900 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 41 | 20231211 | 191800 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 42 | 20231211 | 191700 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 43 | 20231211 | 191600 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 44 | 20231211 | 191500 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 45 | 20231211 | 191400 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 46 | 20231211 | 191300 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 47 | 20231211 | 191200 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 48 | 20231211 | 191100 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 49 | 20231211 | 191000 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 50 | 20231211 | 190900 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 51 | 20231211 | 190800 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 52 | 20231211 | 190700 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 53 | 20231211 | 190600 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 54 | 20231211 | 190500 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 55 | 20231211 | 190400 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 56 | 20231211 | 190300 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 57 | 20231211 | 190200 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 58 | 20231211 | 190100 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 59 | 20231211 | 190000 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 60 | 20231211 | 185900 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 61 | 20231211 | 185800 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 62 | 20231211 | 185700 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 4151 |
| 63 | 20231211 | 185600 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 64 | 20231211 | 185500 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 65 | 20231211 | 185400 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 66 | 20231211 | 185300 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 67 | 20231211 | 185200 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 68 | 20231211 | 185100 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 69 | 20231211 | 185000 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 70 | 20231211 | 184900 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 71 | 20231211 | 184800 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 72 | 20231211 | 184700 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 73 | 20231211 | 184600 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 74 | 20231211 | 184500 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 75 | 20231211 | 184400 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 76 | 20231211 | 184300 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 77 | 20231211 | 184200 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 78 | 20231211 | 184100 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 79 | 20231211 | 184000 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 80 | 20231211 | 183900 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 81 | 20231211 | 183800 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 82 | 20231211 | 183700 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 83 | 20231211 | 183600 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 84 | 20231211 | 183500 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 85 | 20231211 | 183400 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 86 | 20231211 | 183300 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 87 | 20231211 | 183200 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 88 | 20231211 | 183100 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 89 | 20231211 | 183000 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 90 | 20231211 | 182900 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 91 | 20231211 | 182800 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 92 | 20231211 | 182700 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 4151 |
| 93 | 20231211 | 182600 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 94 | 20231211 | 182500 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 95 | 20231211 | 182400 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 96 | 20231211 | 182300 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 97 | 20231211 | 182200 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 98 | 20231211 | 182100 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 99 | 20231211 | 182000 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 100 | 20231211 | 181900 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 101 | 20231211 | 181800 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 102 | 20231211 | 181700 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 103 | 20231211 | 181600 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 104 | 20231211 | 181500 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 105 | 20231211 | 181400 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 106 | 20231211 | 181300 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 107 | 20231211 | 181200 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 108 | 20231211 | 181100 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 109 | 20231211 | 181000 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 110 | 20231211 | 180900 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 111 | 20231211 | 180800 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 112 | 20231211 | 180700 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 113 | 20231211 | 180600 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 114 | 20231211 | 180500 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 115 | 20231211 | 180400 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 116 | 20231211 | 180300 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 117 | 20231211 | 180200 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 118 | 20231211 | 180100 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 119 | 20231211 | 180000 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 120 | 20231211 | 175900 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 121 | 20231211 | 175800 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 122 | 20231211 | 175700 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 4151 |
| 123 | 20231211 | 175600 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 124 | 20231211 | 175500 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 125 | 20231211 | 175400 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 126 | 20231211 | 175300 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 127 | 20231211 | 175200 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 128 | 20231211 | 175100 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 129 | 20231211 | 175000 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 130 | 20231211 | 174900 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 131 | 20231211 | 174800 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 132 | 20231211 | 174700 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 133 | 20231211 | 174600 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 134 | 20231211 | 174500 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 135 | 20231211 | 174400 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 136 | 20231211 | 174300 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 137 | 20231211 | 174200 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 138 | 20231211 | 174100 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 139 | 20231211 | 174000 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 140 | 20231211 | 173900 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 141 | 20231211 | 173800 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 142 | 20231211 | 173700 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 143 | 20231211 | 173600 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 144 | 20231211 | 173500 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 145 | 20231211 | 173400 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 146 | 20231211 | 173300 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 147 | 20231211 | 173200 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 148 | 20231211 | 173100 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 149 | 20231211 | 173000 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 150 | 20231211 | 172900 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 151 | 20231211 | 172800 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 152 | 20231211 | 172700 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 4151 |
| 153 | 20231211 | 172600 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 154 | 20231211 | 172500 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 155 | 20231211 | 172400 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 156 | 20231211 | 172300 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 157 | 20231211 | 172200 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 158 | 20231211 | 172100 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 159 | 20231211 | 172000 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 160 | 20231211 | 171900 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 161 | 20231211 | 171800 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 162 | 20231211 | 171700 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 163 | 20231211 | 171600 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 164 | 20231211 | 171500 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 165 | 20231211 | 171400 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 166 | 20231211 | 171300 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 167 | 20231211 | 171200 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 168 | 20231211 | 171100 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 169 | 20231211 | 171000 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 170 | 20231211 | 170900 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 171 | 20231211 | 170800 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 172 | 20231211 | 170700 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 173 | 20231211 | 170600 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 174 | 20231211 | 170500 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 175 | 20231211 | 170400 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 176 | 20231211 | 170300 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 177 | 20231211 | 170200 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 178 | 20231211 | 170100 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 179 | 20231211 | 170000 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 180 | 20231211 | 165900 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 181 | 20231211 | 165800 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 182 | 20231211 | 165700 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 4151 |
| 183 | 20231211 | 165600 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 184 | 20231211 | 165500 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 185 | 20231211 | 165400 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 186 | 20231211 | 165300 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 187 | 20231211 | 165200 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 188 | 20231211 | 165100 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 189 | 20231211 | 165000 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 190 | 20231211 | 164900 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 191 | 20231211 | 164800 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 192 | 20231211 | 164700 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 193 | 20231211 | 164600 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 194 | 20231211 | 164500 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 195 | 20231211 | 164400 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 196 | 20231211 | 164300 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 197 | 20231211 | 164200 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 198 | 20231211 | 164100 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 199 | 20231211 | 164000 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 200 | 20231211 | 163900 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 201 | 20231211 | 163800 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 202 | 20231211 | 163700 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 203 | 20231211 | 163600 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 204 | 20231211 | 163500 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 205 | 20231211 | 163400 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 206 | 20231211 | 163300 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 207 | 20231211 | 163200 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 208 | 20231211 | 163100 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 209 | 20231211 | 163000 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 210 | 20231211 | 162900 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 211 | 20231211 | 162800 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 212 | 20231211 | 162700 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 4151 |
| 213 | 20231211 | 162600 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 214 | 20231211 | 162500 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 215 | 20231211 | 162400 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 216 | 20231211 | 162300 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 217 | 20231211 | 162200 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 218 | 20231211 | 162100 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 219 | 20231211 | 162000 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 220 | 20231211 | 161900 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 221 | 20231211 | 161800 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 222 | 20231211 | 161700 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 223 | 20231211 | 161600 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 224 | 20231211 | 161500 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 225 | 20231211 | 161400 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 226 | 20231211 | 161300 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 227 | 20231211 | 161200 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 228 | 20231211 | 161100 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 229 | 20231211 | 161000 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 230 | 20231211 | 160900 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 231 | 20231211 | 160800 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 232 | 20231211 | 160700 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 233 | 20231211 | 160600 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 234 | 20231211 | 160500 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 235 | 20231211 | 160400 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 236 | 20231211 | 160300 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 237 | 20231211 | 160200 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 238 | 20231211 | 160100 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 239 | 20231211 | 160000 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 240 | 20231211 | 155900 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 241 | 20231211 | 155800 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 242 | 20231211 | 155700 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 4151 |
| 243 | 20231211 | 155600 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 244 | 20231211 | 155500 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 245 | 20231211 | 155400 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 246 | 20231211 | 155300 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 247 | 20231211 | 155200 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 248 | 20231211 | 155100 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 249 | 20231211 | 155000 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 250 | 20231211 | 154900 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 251 | 20231211 | 154800 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 252 | 20231211 | 154700 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 253 | 20231211 | 154600 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 254 | 20231211 | 154500 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 255 | 20231211 | 154400 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 256 | 20231211 | 154300 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 257 | 20231211 | 154200 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 258 | 20231211 | 154100 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 259 | 20231211 | 154000 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 260 | 20231211 | 153900 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 261 | 20231211 | 153800 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 262 | 20231211 | 153700 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 263 | 20231211 | 153600 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 264 | 20231211 | 153500 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 265 | 20231211 | 153400 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 266 | 20231211 | 153300 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 267 | 20231211 | 153200 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 268 | 20231211 | 153100 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 0 |
| 269 | 20231211 | 153000 | 7512145350 | 28200 | 28200 | 28200 | 28200 | 4151 |
| 270 | 20231211 | 152900 | 7395087150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 271 | 20231211 | 152800 | 7395087150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 272 | 20231211 | 152700 | 7395087150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 273 | 20231211 | 152600 | 7395087150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 274 | 20231211 | 152500 | 7395087150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 275 | 20231211 | 152400 | 7395087150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 276 | 20231211 | 152300 | 7395087150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 277 | 20231211 | 152200 | 7395087150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 278 | 20231211 | 152100 | 7395087150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 279 | 20231211 | 152000 | 7395087150 | 28200 | 28200 | 28200 | 28200 | 0 |
| 280 | 20231211 | 151900 | 7395087150 | 28200 | 28150 | 28200 | 28100 | 1344 |
| 281 | 20231211 | 151800 | 7357304800 | 28150 | 28150 | 28200 | 28150 | 19 |
| 282 | 20231211 | 151700 | 7356769900 | 28200 | 28150 | 28200 | 28150 | 133 |
| 283 | 20231211 | 151600 | 7353024400 | 28200 | 28250 | 28250 | 28200 | 433 |
| 284 | 20231211 | 151500 | 7340793850 | 28250 | 28200 | 28250 | 28200 | 1359 |
| 285 | 20231211 | 151400 | 7302420550 | 28150 | 28150 | 28150 | 28150 | 683 |
| 286 | 20231211 | 151300 | 7283194100 | 28150 | 28200 | 28200 | 28100 | 189 |
| 287 | 20231211 | 151200 | 7277874650 | 28150 | 28100 | 28150 | 28100 | 221 |
| 288 | 20231211 | 151100 | 7271658300 | 28100 | 28100 | 28100 | 28100 | 386 |
| 289 | 20231211 | 151000 | 7260811700 | 28100 | 28100 | 28100 | 28100 | 223 |
| 290 | 20231211 | 150900 | 7254545400 | 28100 | 28150 | 28150 | 28100 | 5 |
| 291 | 20231211 | 150800 | 7254404800 | 28100 | 28150 | 28150 | 28100 | 58 |
| 292 | 20231211 | 150700 | 7252772150 | 28100 | 28100 | 28100 | 28100 | 27 |
| 293 | 20231211 | 150600 | 7252013450 | 28100 | 28100 | 28100 | 28100 | 55 |
| 294 | 20231211 | 150500 | 7250467950 | 28100 | 28100 | 28100 | 28100 | 257 |
| 295 | 20231211 | 150400 | 7243246250 | 28000 | 28050 | 28200 | 28000 | 710 |
| 296 | 20231211 | 150300 | 7223344500 | 28000 | 28150 | 28200 | 28000 | 12162 |
| 297 | 20231211 | 150200 | 6882405150 | 28150 | 28200 | 28200 | 28150 | 442 |
| 298 | 20231211 | 150100 | 6869953800 | 28200 | 28250 | 28250 | 28200 | 546 |
| 299 | 20231211 | 150000 | 6854554300 | 28250 | 28200 | 28250 | 28200 | 30 |
| 300 | 20231211 | 145900 | 6853707300 | 28200 | 28250 | 28250 | 28200 | 11 |
| 301 | 20231211 | 145800 | 6853397050 | 28200 | 28200 | 28200 | 28200 | 250 |
| 302 | 20231211 | 145700 | 6846347050 | 28250 | 28200 | 28250 | 28200 | 118 |
| 303 | 20231211 | 145600 | 6843018550 | 28200 | 28200 | 28250 | 28200 | 43 |
| 304 | 20231211 | 145500 | 6841805550 | 28200 | 28250 | 28250 | 28200 | 25 |
| 305 | 20231211 | 145400 | 6841100500 | 28200 | 28250 | 28250 | 28200 | 55 |
| 306 | 20231211 | 145300 | 6839549250 | 28250 | 28200 | 28250 | 28200 | 115 |
| 307 | 20231211 | 145200 | 6836304000 | 28200 | 28250 | 28250 | 28200 | 1693 |
| 308 | 20231211 | 145100 | 6788481800 | 28300 | 28250 | 28300 | 28250 | 130 |
| 309 | 20231211 | 145000 | 6784808650 | 28250 | 28250 | 28250 | 28250 | 280 |
| 310 | 20231211 | 144900 | 6776898650 | 28250 | 28250 | 28250 | 28250 | 404 |
| 311 | 20231211 | 144800 | 6765485650 | 28250 | 28200 | 28250 | 28200 | 648 |
| 312 | 20231211 | 144700 | 6747180300 | 28250 | 28200 | 28250 | 28200 | 40 |
| 313 | 20231211 | 144600 | 6746052150 | 28200 | 28250 | 28250 | 28200 | 217 |
| 314 | 20231211 | 144500 | 6739928900 | 28250 | 28250 | 28250 | 28250 | 317 |
| 315 | 20231211 | 144400 | 6730973650 | 28250 | 28200 | 28250 | 28200 | 652 |
| 316 | 20231211 | 144300 | 6712557200 | 28200 | 28200 | 28200 | 28200 | 106 |
| 317 | 20231211 | 144200 | 6709568000 | 28150 | 28100 | 28150 | 28100 | 1296 |
| 318 | 20231211 | 144100 | 6673129850 | 28100 | 28100 | 28100 | 28100 | 7 |
| 319 | 20231211 | 144000 | 6672933150 | 28100 | 28150 | 28150 | 28100 | 51 |
| 320 | 20231211 | 143900 | 6671499500 | 28150 | 28150 | 28150 | 28100 | 318 |
| 321 | 20231211 | 143800 | 6662547850 | 28150 | 28200 | 28200 | 28150 | 6 |
| 322 | 20231211 | 143700 | 6662378900 | 28150 | 28150 | 28150 | 28150 | 20 |
| 323 | 20231211 | 143600 | 6661815900 | 28150 | 28150 | 28150 | 28150 | 96 |
| 324 | 20231211 | 143500 | 6659113500 | 28150 | 28100 | 28150 | 28100 | 15 |
| 325 | 20231211 | 143400 | 6658691650 | 28100 | 28150 | 28200 | 28100 | 1189 |
| 326 | 20231211 | 143300 | 6625221450 | 28150 | 28150 | 28150 | 28150 | 22 |
| 327 | 20231211 | 143200 | 6624602150 | 28150 | 28200 | 28200 | 28150 | 3 |
| 328 | 20231211 | 143100 | 6624517600 | 28150 | 28150 | 28150 | 28150 | 2 |
| 329 | 20231211 | 143000 | 6624461300 | 28200 | 28150 | 28200 | 28150 | 321 |
| 330 | 20231211 | 142900 | 6615414750 | 28150 | 28150 | 28250 | 28150 | 45 |
| 331 | 20231211 | 142800 | 6614147900 | 28150 | 28200 | 28250 | 28150 | 655 |
| 332 | 20231211 | 142700 | 6595706650 | 28250 | 28200 | 28250 | 28200 | 55 |
| 333 | 20231211 | 142600 | 6594154900 | 28200 | 28150 | 28200 | 28150 | 386 |
| 334 | 20231211 | 142500 | 6583274700 | 28200 | 28200 | 28200 | 28200 | 168 |
| 335 | 20231211 | 142400 | 6578537100 | 28200 | 28200 | 28200 | 28200 | 50 |
| 336 | 20231211 | 142300 | 6577127100 | 28250 | 28250 | 28250 | 28250 | 1 |
| 337 | 20231211 | 142200 | 6577098850 | 28200 | 28150 | 28250 | 28150 | 66 |
| 338 | 20231211 | 142100 | 6575239300 | 28250 | 28250 | 28250 | 28150 | 480 |
| 339 | 20231211 | 142000 | 6561697600 | 28250 | 28200 | 28250 | 28200 | 21 |
| 340 | 20231211 | 141900 | 6561105150 | 28200 | 28150 | 28200 | 28150 | 7 |
| 341 | 20231211 | 141800 | 6560908050 | 28200 | 28200 | 28250 | 28200 | 299 |
| 342 | 20231211 | 141700 | 6552476200 | 28200 | 28200 | 28250 | 28200 | 8 |
| 343 | 20231211 | 141600 | 6552250550 | 28250 | 28250 | 28250 | 28250 | 133 |
| 344 | 20231211 | 141500 | 6548493300 | 28250 | 28350 | 28350 | 28250 | 24 |
| 345 | 20231211 | 141400 | 6547814550 | 28350 | 28300 | 28350 | 28300 | 301 |
| 346 | 20231211 | 141300 | 6539294650 | 28300 | 28300 | 28300 | 28250 | 41 |
| 347 | 20231211 | 141200 | 6538134900 | 28250 | 28300 | 28300 | 28250 | 317 |
| 348 | 20231211 | 141100 | 6529176300 | 28250 | 28250 | 28300 | 28250 | 171 |
| 349 | 20231211 | 141000 | 6524344500 | 28250 | 28250 | 28250 | 28250 | 66 |
| 350 | 20231211 | 140900 | 6522480000 | 28300 | 28250 | 28300 | 28250 | 5 |
| 351 | 20231211 | 140800 | 6522338600 | 28250 | 28350 | 28350 | 28250 | 28 |
| 352 | 20231211 | 140700 | 6521545600 | 28350 | 28450 | 28450 | 28350 | 2452 |
| 353 | 20231211 | 140600 | 6451966650 | 28450 | 28400 | 28450 | 28400 | 765 |
| 354 | 20231211 | 140500 | 6430237700 | 28350 | 28350 | 28400 | 28350 | 143 |
| 355 | 20231211 | 140400 | 6426183500 | 28350 | 28350 | 28350 | 28300 | 292 |
| 356 | 20231211 | 140300 | 6417907050 | 28350 | 28300 | 28350 | 28300 | 304 |
| 357 | 20231211 | 140200 | 6409300850 | 28300 | 28050 | 28300 | 28050 | 356 |
| 358 | 20231211 | 140100 | 6399256200 | 28050 | 28200 | 28200 | 28050 | 2312 |
| 359 | 20231211 | 140000 | 6334304900 | 28200 | 28300 | 28300 | 28200 | 207 |
| 360 | 20231211 | 135900 | 6328458450 | 28300 | 28300 | 28350 | 28250 | 600 |
| 361 | 20231211 | 135800 | 6311491000 | 28400 | 28400 | 28400 | 28350 | 166 |
| 362 | 20231211 | 135700 | 6306784750 | 28400 | 28350 | 28400 | 28350 | 257 |
| 363 | 20231211 | 135600 | 6299498750 | 28350 | 28400 | 28400 | 28350 | 413 |
| 364 | 20231211 | 135500 | 6287782850 | 28400 | 28400 | 28450 | 28400 | 72 |
| 365 | 20231211 | 135400 | 6285736100 | 28400 | 28400 | 28450 | 28400 | 123 |
| 366 | 20231211 | 135300 | 6282242700 | 28500 | 28450 | 28500 | 28400 | 185 |
| 367 | 20231211 | 135200 | 6276983000 | 28500 | 28450 | 28500 | 28400 | 227 |
| 368 | 20231211 | 135100 | 6270531200 | 28450 | 28450 | 28500 | 28450 | 427 |
| 369 | 20231211 | 135000 | 6258381300 | 28500 | 28500 | 28500 | 28450 | 621 |
| 370 | 20231211 | 134900 | 6240685600 | 28500 | 28500 | 28500 | 28450 | 991 |
| 371 | 20231211 | 134800 | 6212488450 | 28450 | 28500 | 28500 | 28450 | 889 |
| 372 | 20231211 | 134700 | 6187195400 | 28500 | 28500 | 28500 | 28450 | 298 |
| 373 | 20231211 | 134600 | 6178704250 | 28500 | 28500 | 28500 | 28450 | 315 |
| 374 | 20231211 | 134500 | 6169732700 | 28500 | 28500 | 28550 | 28500 | 263 |
| 375 | 20231211 | 134400 | 6162234350 | 28500 | 28700 | 28700 | 28500 | 4442 |
| 376 | 20231211 | 134300 | 6035458950 | 28700 | 28700 | 28750 | 28600 | 383 |
| 377 | 20231211 | 134200 | 6024463650 | 28650 | 28700 | 28750 | 28650 | 3044 |
| 378 | 20231211 | 134100 | 5937099100 | 28700 | 28650 | 28700 | 28650 | 619 |
| 379 | 20231211 | 134000 | 5919335000 | 28700 | 28650 | 28700 | 28650 | 303 |
| 380 | 20231211 | 133900 | 5910650700 | 28650 | 28700 | 28700 | 28650 | 1755 |
| 381 | 20231211 | 133800 | 5860287750 | 28700 | 28750 | 28800 | 28700 | 2689 |
| 382 | 20231211 | 133700 | 5783083400 | 28750 | 28750 | 28850 | 28750 | 2809 |
| 383 | 20231211 | 133600 | 5702223700 | 28800 | 28600 | 28800 | 28600 | 5054 |
| 384 | 20231211 | 133500 | 5557092650 | 28600 | 28500 | 28600 | 28500 | 1114 |
| 385 | 20231211 | 133400 | 5525292900 | 28550 | 28600 | 28600 | 28500 | 1262 |
| 386 | 20231211 | 133300 | 5489243600 | 28600 | 28450 | 28700 | 28450 | 7406 |
| 387 | 20231211 | 133200 | 5277099550 | 28500 | 28350 | 28500 | 28350 | 6470 |
| 388 | 20231211 | 133100 | 5092833400 | 28300 | 28300 | 28350 | 28300 | 707 |
| 389 | 20231211 | 133000 | 5072798150 | 28300 | 28300 | 28350 | 28300 | 196 |
| 390 | 20231211 | 132900 | 5067250150 | 28350 | 28400 | 28400 | 28300 | 2635 |
| 391 | 20231211 | 132800 | 4992548550 | 28400 | 28450 | 28450 | 28400 | 32 |
| 392 | 20231211 | 132700 | 4991639600 | 28450 | 28400 | 28450 | 28400 | 2060 |
| 393 | 20231211 | 132600 | 4933131000 | 28450 | 28450 | 28450 | 28400 | 282 |
| 394 | 20231211 | 132500 | 4925108150 | 28450 | 28450 | 28450 | 28450 | 628 |
| 395 | 20231211 | 132400 | 4907241550 | 28450 | 28400 | 28450 | 28400 | 1169 |
| 396 | 20231211 | 132300 | 4873989000 | 28400 | 28450 | 28450 | 28400 | 235 |
| 397 | 20231211 | 132200 | 4867305650 | 28450 | 28450 | 28450 | 28400 | 275 |
| 398 | 20231211 | 132100 | 4859483400 | 28450 | 28350 | 28500 | 28350 | 3329 |
| 399 | 20231211 | 132000 | 4764832400 | 28300 | 28200 | 28300 | 28150 | 388 |
| 400 | 20231211 | 131900 | 4753869650 | 28200 | 28250 | 28250 | 28150 | 560 |
| 401 | 20231211 | 131800 | 4738077700 | 28250 | 28250 | 28300 | 28200 | 657 |
| 402 | 20231211 | 131700 | 4719507400 | 28250 | 28300 | 28300 | 28250 | 124 |
| 403 | 20231211 | 131600 | 4715998750 | 28300 | 28300 | 28350 | 28300 | 747 |
| 404 | 20231211 | 131500 | 4694858550 | 28350 | 28400 | 28400 | 28350 | 209 |
| 405 | 20231211 | 131400 | 4688931400 | 28350 | 28350 | 28450 | 28350 | 499 |
| 406 | 20231211 | 131300 | 4674756100 | 28350 | 28250 | 28350 | 28250 | 544 |
| 407 | 20231211 | 131200 | 4659369000 | 28300 | 28300 | 28300 | 28300 | 389 |
| 408 | 20231211 | 131100 | 4648360300 | 28300 | 28350 | 28350 | 28300 | 249 |
| 409 | 20231211 | 131000 | 4641304100 | 28400 | 28400 | 28500 | 28400 | 2828 |
| 410 | 20231211 | 130900 | 4560812900 | 28450 | 28400 | 28450 | 28350 | 4729 |
| 411 | 20231211 | 130800 | 4426387150 | 28400 | 28250 | 28450 | 28250 | 8462 |
| 412 | 20231211 | 130700 | 4186435050 | 28250 | 28250 | 28250 | 28200 | 1783 |
| 413 | 20231211 | 130600 | 4136148300 | 28250 | 28250 | 28250 | 28200 | 431 |
| 414 | 20231211 | 130500 | 4123974650 | 28250 | 28250 | 28250 | 28250 | 567 |
| 415 | 20231211 | 130400 | 4107956900 | 28250 | 28300 | 28300 | 28200 | 2646 |
| 416 | 20231211 | 130300 | 4033162250 | 28250 | 28200 | 28250 | 28200 | 2278 |
| 417 | 20231211 | 130200 | 3968815500 | 28200 | 28050 | 28250 | 28050 | 2406 |
| 418 | 20231211 | 130100 | 3901110650 | 28050 | 28050 | 28050 | 28050 | 54 |
| 419 | 20231211 | 130000 | 3899595950 | 28050 | 28050 | 28050 | 28000 | 431 |
| 420 | 20231211 | 125900 | 3887527650 | 28000 | 28000 | 28000 | 28000 | 344 |
| 421 | 20231211 | 125800 | 3877895650 | 28000 | 28000 | 28050 | 28000 | 281 |
| 422 | 20231211 | 125700 | 3870027400 | 28050 | 28050 | 28050 | 28050 | 8 |
| 423 | 20231211 | 125600 | 3869803000 | 28050 | 27950 | 28050 | 27950 | 443 |
| 424 | 20231211 | 125500 | 3857403650 | 27900 | 27900 | 27900 | 27900 | 10 |
| 425 | 20231211 | 125400 | 3857124650 | 27900 | 27900 | 27900 | 27900 | 106 |
| 426 | 20231211 | 125300 | 3854167250 | 27900 | 27900 | 27900 | 27900 | 52 |
| 427 | 20231211 | 125200 | 3852716450 | 27900 | 27900 | 27900 | 27800 | 77 |
| 428 | 20231211 | 125100 | 3850568400 | 27850 | 27850 | 27850 | 27850 | 1 |
| 429 | 20231211 | 125000 | 3850540550 | 27800 | 27800 | 27800 | 27800 | 50 |
| 430 | 20231211 | 124900 | 3849150550 | 27900 | 27850 | 27900 | 27850 | 417 |
| 431 | 20231211 | 124800 | 3837516300 | 27850 | 27850 | 27850 | 27850 | 1 |
| 432 | 20231211 | 124700 | 3837488450 | 27900 | 27850 | 27900 | 27850 | 5 |
| 433 | 20231211 | 124600 | 3837349050 | 27800 | 27850 | 27850 | 27800 | 809 |
| 434 | 20231211 | 124500 | 3814847400 | 27900 | 27900 | 27900 | 27900 | 38 |
| 435 | 20231211 | 124400 | 3813787200 | 27950 | 27950 | 27950 | 27950 | 10 |
| 436 | 20231211 | 124300 | 3813507700 | 28000 | 28000 | 28000 | 28000 | 0 |
| 437 | 20231211 | 124200 | 3813507700 | 28000 | 28000 | 28000 | 28000 | 5 |
| 438 | 20231211 | 124100 | 3813367700 | 28000 | 27850 | 28000 | 27850 | 539 |
| 439 | 20231211 | 124000 | 3798311250 | 27800 | 27800 | 27800 | 27800 | 700 |
| 440 | 20231211 | 123900 | 3778851250 | 27900 | 27900 | 27900 | 27900 | 0 |
| 441 | 20231211 | 123800 | 3778851250 | 27900 | 27800 | 27900 | 27800 | 580 |
| 442 | 20231211 | 123700 | 3762719250 | 27900 | 27900 | 27900 | 27900 | 11 |
| 443 | 20231211 | 123600 | 3762412350 | 27900 | 27850 | 27900 | 27850 | 981 |
| 444 | 20231211 | 123500 | 3735045750 | 27850 | 27850 | 27850 | 27850 | 2 |
| 445 | 20231211 | 123400 | 3734990050 | 27850 | 27850 | 27850 | 27850 | 400 |
| 446 | 20231211 | 123300 | 3723850050 | 27850 | 27850 | 27850 | 27850 | 177 |
| 447 | 20231211 | 123200 | 3718920600 | 27850 | 27850 | 27850 | 27850 | 25 |
| 448 | 20231211 | 123100 | 3718224350 | 27850 | 27900 | 27900 | 27850 | 51 |
| 449 | 20231211 | 123000 | 3716803950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 450 | 20231211 | 122900 | 3716803950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 451 | 20231211 | 122800 | 3716803950 | 27850 | 27900 | 27900 | 27850 | 23 |
| 452 | 20231211 | 122700 | 3716162450 | 27900 | 27900 | 27900 | 27900 | 1 |
| 453 | 20231211 | 122600 | 3716134550 | 27900 | 27850 | 27900 | 27850 | 110 |
| 454 | 20231211 | 122500 | 3713068050 | 27850 | 27900 | 27900 | 27850 | 102 |
| 455 | 20231211 | 122400 | 3710227250 | 27900 | 27850 | 27900 | 27850 | 19 |
| 456 | 20231211 | 122300 | 3709697250 | 27850 | 27950 | 27950 | 27850 | 213 |
| 457 | 20231211 | 122200 | 3703753700 | 27900 | 27900 | 27950 | 27900 | 350 |
| 458 | 20231211 | 122100 | 3693984550 | 27850 | 27900 | 27900 | 27850 | 372 |
| 459 | 20231211 | 122000 | 3683623300 | 27850 | 27900 | 27900 | 27850 | 34 |
| 460 | 20231211 | 121900 | 3682676250 | 27850 | 27850 | 27850 | 27850 | 3 |
| 461 | 20231211 | 121800 | 3682592700 | 27850 | 27800 | 27850 | 27800 | 248 |
| 462 | 20231211 | 121700 | 3675693300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 463 | 20231211 | 121600 | 3675693300 | 27800 | 27800 | 27800 | 27800 | 40 |
| 464 | 20231211 | 121500 | 3674581300 | 27800 | 27800 | 27800 | 27800 | 30 |
| 465 | 20231211 | 121400 | 3673747300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 466 | 20231211 | 121300 | 3673747300 | 27800 | 27800 | 27800 | 27800 | 11 |
| 467 | 20231211 | 121200 | 3673441500 | 27800 | 27700 | 27850 | 27700 | 152 |
| 468 | 20231211 | 121100 | 3669218250 | 27700 | 27700 | 27700 | 27700 | 40 |
| 469 | 20231211 | 121000 | 3668110250 | 27700 | 27800 | 27800 | 27700 | 1306 |
| 470 | 20231211 | 120900 | 3631876850 | 27800 | 27800 | 27800 | 27800 | 5 |
| 471 | 20231211 | 120800 | 3631737850 | 27800 | 27800 | 27800 | 27800 | 302 |
| 472 | 20231211 | 120700 | 3623342250 | 27800 | 27800 | 27800 | 27800 | 23 |
| 473 | 20231211 | 120600 | 3622702850 | 27800 | 27800 | 27800 | 27800 | 3 |
| 474 | 20231211 | 120500 | 3622619450 | 27850 | 27950 | 27950 | 27850 | 194 |
| 475 | 20231211 | 120400 | 3617215450 | 27950 | 27850 | 27950 | 27850 | 111 |
| 476 | 20231211 | 120300 | 3614123000 | 27950 | 27950 | 27950 | 27950 | 162 |
| 477 | 20231211 | 120200 | 3609595100 | 27950 | 27800 | 27950 | 27800 | 206 |
| 478 | 20231211 | 120100 | 3603848850 | 27800 | 27800 | 27800 | 27800 | 145 |
| 479 | 20231211 | 120000 | 3599817850 | 27800 | 27850 | 27950 | 27800 | 71 |
| 480 | 20231211 | 115900 | 3597836450 | 27850 | 27850 | 27850 | 27850 | 221 |
| 481 | 20231211 | 115800 | 3591681600 | 27850 | 27800 | 27850 | 27800 | 251 |
| 482 | 20231211 | 115700 | 3584691300 | 27800 | 27850 | 27850 | 27800 | 1562 |
| 483 | 20231211 | 115600 | 3541192700 | 27950 | 27950 | 27950 | 27950 | 34 |
| 484 | 20231211 | 115500 | 3540242400 | 27950 | 27850 | 27950 | 27850 | 28 |
| 485 | 20231211 | 115400 | 3539459900 | 27850 | 27900 | 28000 | 27850 | 637 |
| 486 | 20231211 | 115300 | 3521628600 | 28000 | 28000 | 28000 | 28000 | 0 |
| 487 | 20231211 | 115200 | 3521628600 | 28000 | 27900 | 28000 | 27850 | 65 |
| 488 | 20231211 | 115100 | 3519814750 | 27900 | 27900 | 27900 | 27900 | 231 |
| 489 | 20231211 | 115000 | 3513369850 | 27950 | 28000 | 28000 | 27950 | 292 |
| 490 | 20231211 | 114900 | 3505207300 | 27950 | 27950 | 27950 | 27950 | 67 |
| 491 | 20231211 | 114800 | 3503334650 | 27950 | 28000 | 28000 | 27950 | 134 |
| 492 | 20231211 | 114700 | 3499583650 | 28000 | 28000 | 28000 | 28000 | 133 |
| 493 | 20231211 | 114600 | 3495859650 | 28050 | 28000 | 28050 | 28000 | 151 |
| 494 | 20231211 | 114500 | 3491629100 | 28050 | 28050 | 28050 | 28000 | 364 |
| 495 | 20231211 | 114400 | 3481421400 | 28100 | 28100 | 28100 | 28100 | 247 |
| 496 | 20231211 | 114300 | 3474480700 | 28050 | 28000 | 28100 | 28000 | 910 |
| 497 | 20231211 | 114200 | 3448968900 | 28050 | 28100 | 28100 | 28050 | 7 |
| 498 | 20231211 | 114100 | 3448772500 | 28100 | 28000 | 28100 | 28000 | 13 |
| 499 | 20231211 | 114000 | 3448408350 | 28000 | 28150 | 28150 | 28000 | 232 |
| 500 | 20231211 | 113900 | 3441891800 | 28150 | 28200 | 28200 | 28100 | 1378 |
| 501 | 20231211 | 113800 | 3403057850 | 28150 | 27950 | 28200 | 27950 | 3154 |
| 502 | 20231211 | 113700 | 3314396300 | 28000 | 27950 | 28050 | 27950 | 1740 |
| 503 | 20231211 | 113600 | 3265698150 | 27900 | 27900 | 27900 | 27900 | 56 |
| 504 | 20231211 | 113500 | 3264135750 | 27900 | 27900 | 27900 | 27900 | 48 |
| 505 | 20231211 | 113400 | 3262796550 | 27900 | 27900 | 27900 | 27900 | 39 |
| 506 | 20231211 | 113300 | 3261708450 | 27900 | 27900 | 27900 | 27900 | 58 |
| 507 | 20231211 | 113200 | 3260090250 | 27850 | 27800 | 27850 | 27750 | 235 |
| 508 | 20231211 | 113100 | 3253551700 | 27750 | 27750 | 27750 | 27750 | 1 |
| 509 | 20231211 | 113000 | 3253523950 | 27750 | 27750 | 27800 | 27750 | 26 |
| 510 | 20231211 | 112900 | 3252802150 | 27750 | 27750 | 27750 | 27750 | 652 |
| 511 | 20231211 | 112800 | 3234709150 | 27750 | 27750 | 27750 | 27750 | 343 |
| 512 | 20231211 | 112700 | 3225190900 | 27750 | 27750 | 27750 | 27750 | 206 |
| 513 | 20231211 | 112600 | 3219474400 | 27750 | 27750 | 27750 | 27750 | 327 |
| 514 | 20231211 | 112500 | 3210400150 | 27750 | 27800 | 27800 | 27750 | 564 |
| 515 | 20231211 | 112400 | 3194721750 | 27800 | 27800 | 27800 | 27800 | 232 |
| 516 | 20231211 | 112300 | 3188272150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 517 | 20231211 | 112200 | 3188272150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 518 | 20231211 | 112100 | 3188272150 | 27850 | 27850 | 27850 | 27850 | 1 |
| 519 | 20231211 | 112000 | 3188244300 | 27850 | 27850 | 27850 | 27850 | 88 |
| 520 | 20231211 | 111900 | 3185793500 | 27850 | 27850 | 27850 | 27850 | 170 |
| 521 | 20231211 | 111800 | 3181059000 | 27850 | 27850 | 27850 | 27850 | 1 |
| 522 | 20231211 | 111700 | 3181031150 | 27850 | 27900 | 27900 | 27850 | 316 |
| 523 | 20231211 | 111600 | 3172225050 | 27850 | 27850 | 27850 | 27850 | 5 |
| 524 | 20231211 | 111500 | 3172085800 | 27850 | 27850 | 27850 | 27850 | 200 |
| 525 | 20231211 | 111400 | 3166515800 | 27850 | 27850 | 27850 | 27850 | 137 |
| 526 | 20231211 | 111300 | 3162700350 | 27850 | 27850 | 27850 | 27850 | 0 |
| 527 | 20231211 | 111200 | 3162700350 | 27850 | 27900 | 27900 | 27850 | 398 |
| 528 | 20231211 | 111100 | 3151605400 | 27900 | 27900 | 27900 | 27900 | 107 |
| 529 | 20231211 | 111000 | 3148620100 | 27900 | 27900 | 27900 | 27900 | 17 |
| 530 | 20231211 | 110900 | 3148145800 | 27900 | 27950 | 27950 | 27900 | 118 |
| 531 | 20231211 | 110800 | 3144848300 | 28000 | 27950 | 28000 | 27950 | 185 |
| 532 | 20231211 | 110700 | 3139674850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 533 | 20231211 | 110600 | 3139674850 | 27900 | 27950 | 27950 | 27900 | 138 |
| 534 | 20231211 | 110500 | 3135818700 | 27950 | 27950 | 27950 | 27950 | 50 |
| 535 | 20231211 | 110400 | 3134421200 | 28000 | 27950 | 28000 | 27950 | 45 |
| 536 | 20231211 | 110300 | 3133163400 | 27950 | 27900 | 27950 | 27900 | 5 |
| 537 | 20231211 | 110200 | 3133023800 | 27950 | 27900 | 27950 | 27850 | 218 |
| 538 | 20231211 | 110100 | 3126951100 | 27900 | 27900 | 27900 | 27900 | 15 |
| 539 | 20231211 | 110000 | 3126532600 | 27950 | 27950 | 27950 | 27900 | 507 |
| 540 | 20231211 | 105900 | 3112371950 | 27900 | 27900 | 27900 | 27900 | 105 |
| 541 | 20231211 | 105800 | 3109442450 | 27950 | 27950 | 27950 | 27950 | 447 |
| 542 | 20231211 | 105700 | 3096948800 | 27950 | 28000 | 28000 | 27950 | 14 |
| 543 | 20231211 | 105600 | 3096557450 | 28000 | 28000 | 28000 | 27950 | 102 |
| 544 | 20231211 | 105500 | 3093703750 | 28000 | 27900 | 28000 | 27850 | 1401 |
| 545 | 20231211 | 105400 | 3054643350 | 27900 | 27900 | 27900 | 27900 | 2 |
| 546 | 20231211 | 105300 | 3054587550 | 28000 | 28000 | 28000 | 28000 | 5 |
| 547 | 20231211 | 105200 | 3054447550 | 27850 | 27850 | 27850 | 27850 | 30 |
| 548 | 20231211 | 105100 | 3053612050 | 27900 | 27900 | 27900 | 27900 | 52 |
| 549 | 20231211 | 105000 | 3052161250 | 27900 | 27900 | 27900 | 27900 | 1000 |
| 550 | 20231211 | 104900 | 3024261250 | 28000 | 27950 | 28000 | 27950 | 41 |
| 551 | 20231211 | 104800 | 3023115250 | 27900 | 27900 | 27900 | 27900 | 117 |
| 552 | 20231211 | 104700 | 3019850950 | 27900 | 27850 | 27900 | 27850 | 1343 |
| 553 | 20231211 | 104600 | 2982421250 | 27850 | 27900 | 27900 | 27850 | 291 |
| 554 | 20231211 | 104500 | 2974311850 | 27900 | 27900 | 27900 | 27900 | 3 |
| 555 | 20231211 | 104400 | 2974228150 | 27900 | 27900 | 27900 | 27900 | 85 |
| 556 | 20231211 | 104300 | 2971856650 | 27900 | 27900 | 27950 | 27900 | 599 |
| 557 | 20231211 | 104200 | 2955144450 | 27900 | 27900 | 27900 | 27900 | 361 |
| 558 | 20231211 | 104100 | 2945072550 | 27900 | 27850 | 27900 | 27850 | 83 |
| 559 | 20231211 | 104000 | 2942759350 | 27850 | 27900 | 27900 | 27850 | 35 |
| 560 | 20231211 | 103900 | 2941783850 | 27900 | 27950 | 27950 | 27900 | 515 |
| 561 | 20231211 | 103800 | 2927414600 | 27950 | 27950 | 27950 | 27950 | 220 |
| 562 | 20231211 | 103700 | 2921265600 | 27950 | 27950 | 27950 | 27950 | 3 |
| 563 | 20231211 | 103600 | 2921181750 | 28000 | 28000 | 28000 | 28000 | 42 |
| 564 | 20231211 | 103500 | 2920005750 | 28000 | 28000 | 28000 | 27950 | 289 |
| 565 | 20231211 | 103400 | 2911924650 | 28000 | 28050 | 28050 | 28000 | 464 |
| 566 | 20231211 | 103300 | 2898932600 | 28050 | 28100 | 28100 | 28050 | 174 |
| 567 | 20231211 | 103200 | 2894049050 | 28100 | 28150 | 28150 | 28100 | 903 |
| 568 | 20231211 | 103100 | 2868645050 | 28150 | 28150 | 28200 | 28150 | 473 |
| 569 | 20231211 | 103000 | 2855325950 | 28200 | 28100 | 28200 | 28100 | 599 |
| 570 | 20231211 | 102900 | 2838463100 | 28100 | 28150 | 28150 | 28100 | 100 |
| 571 | 20231211 | 102800 | 2835648900 | 28150 | 28150 | 28200 | 28100 | 735 |
| 572 | 20231211 | 102700 | 2814962400 | 28150 | 28150 | 28150 | 28100 | 289 |
| 573 | 20231211 | 102600 | 2806827150 | 28200 | 28100 | 28200 | 28100 | 588 |
| 574 | 20231211 | 102500 | 2790275000 | 28100 | 28050 | 28100 | 28000 | 1529 |
| 575 | 20231211 | 102400 | 2747358300 | 28050 | 28050 | 28050 | 28050 | 843 |
| 576 | 20231211 | 102300 | 2723712150 | 28000 | 27900 | 28000 | 27900 | 1061 |
| 577 | 20231211 | 102200 | 2694049600 | 27900 | 27900 | 27900 | 27900 | 229 |
| 578 | 20231211 | 102100 | 2687660500 | 27900 | 27800 | 27900 | 27800 | 354 |
| 579 | 20231211 | 102000 | 2677814100 | 27850 | 27800 | 27850 | 27750 | 1223 |
| 580 | 20231211 | 101900 | 2643780150 | 27750 | 27800 | 27800 | 27750 | 527 |
| 581 | 20231211 | 101800 | 2629148450 | 27800 | 27800 | 27800 | 27800 | 1054 |
| 582 | 20231211 | 101700 | 2599847250 | 27800 | 27850 | 27850 | 27750 | 3031 |
| 583 | 20231211 | 101600 | 2515551450 | 27900 | 27850 | 27900 | 27850 | 231 |
| 584 | 20231211 | 101500 | 2509118050 | 27850 | 27900 | 27900 | 27850 | 356 |
| 585 | 20231211 | 101400 | 2499190900 | 27900 | 27900 | 27900 | 27900 | 603 |
| 586 | 20231211 | 101300 | 2482367200 | 27900 | 27900 | 27900 | 27900 | 260 |
| 587 | 20231211 | 101200 | 2475113200 | 27950 | 27900 | 27950 | 27900 | 411 |
| 588 | 20231211 | 101100 | 2463645350 | 27900 | 27900 | 27900 | 27900 | 205 |
| 589 | 20231211 | 101000 | 2457925850 | 27900 | 27900 | 27900 | 27850 | 1328 |
| 590 | 20231211 | 100900 | 2420874700 | 27900 | 27950 | 27950 | 27900 | 233 |
| 591 | 20231211 | 100800 | 2414370250 | 27950 | 27900 | 27950 | 27900 | 243 |
| 592 | 20231211 | 100700 | 2407579350 | 27950 | 27950 | 27950 | 27950 | 11 |
| 593 | 20231211 | 100600 | 2407271900 | 27900 | 27950 | 27950 | 27900 | 694 |
| 594 | 20231211 | 100500 | 2387904600 | 27900 | 27950 | 27950 | 27900 | 320 |
| 595 | 20231211 | 100400 | 2378963500 | 27950 | 27950 | 28000 | 27950 | 328 |
| 596 | 20231211 | 100300 | 2369795850 | 27950 | 28000 | 28000 | 27950 | 1518 |
| 597 | 20231211 | 100200 | 2327359800 | 28000 | 28000 | 28050 | 27950 | 506 |
| 598 | 20231211 | 100100 | 2313199750 | 28000 | 28050 | 28050 | 28000 | 748 |
| 599 | 20231211 | 100000 | 2292249850 | 28050 | 28050 | 28050 | 28000 | 719 |
| 600 | 20231211 | 095900 | 2272087300 | 28000 | 28000 | 28000 | 28000 | 2745 |
| 601 | 20231211 | 095800 | 2195227300 | 28000 | 27950 | 28000 | 27950 | 80 |
| 602 | 20231211 | 095700 | 2192988050 | 27950 | 27950 | 28000 | 27950 | 255 |
| 603 | 20231211 | 095600 | 2185860300 | 27950 | 28000 | 28000 | 27950 | 626 |
| 604 | 20231211 | 095500 | 2168335500 | 27950 | 28000 | 28000 | 27950 | 1599 |
| 605 | 20231211 | 095400 | 2123568950 | 28050 | 28050 | 28050 | 28000 | 692 |
| 606 | 20231211 | 095300 | 2104179850 | 28050 | 28200 | 28250 | 28000 | 1766 |
| 607 | 20231211 | 095200 | 2054589550 | 28250 | 28250 | 28250 | 28150 | 753 |
| 608 | 20231211 | 095100 | 2033327550 | 28250 | 28000 | 28250 | 28000 | 1459 |
| 609 | 20231211 | 095000 | 1992186450 | 28000 | 28050 | 28050 | 28000 | 344 |
| 610 | 20231211 | 094900 | 1982539050 | 28100 | 28200 | 28250 | 28100 | 1294 |
| 611 | 20231211 | 094800 | 1946096050 | 28250 | 28100 | 28250 | 28100 | 1657 |
| 612 | 20231211 | 094700 | 1899403750 | 28100 | 28100 | 28100 | 28000 | 1002 |
| 613 | 20231211 | 094600 | 1871289750 | 28100 | 28050 | 28100 | 28000 | 984 |
| 614 | 20231211 | 094500 | 1843689550 | 28000 | 28150 | 28150 | 28000 | 1689 |
| 615 | 20231211 | 094400 | 1796233850 | 28200 | 28050 | 28200 | 28050 | 2398 |
| 616 | 20231211 | 094300 | 1728758500 | 28100 | 28150 | 28250 | 28100 | 3223 |
| 617 | 20231211 | 094200 | 1637908050 | 28150 | 28050 | 28200 | 28050 | 1500 |
| 618 | 20231211 | 094100 | 1595667250 | 28000 | 28100 | 28150 | 28000 | 2324 |
| 619 | 20231211 | 094000 | 1530477450 | 28050 | 28100 | 28100 | 28000 | 2257 |
| 620 | 20231211 | 093900 | 1467211300 | 28100 | 28400 | 28400 | 28050 | 6583 |
| 621 | 20231211 | 093800 | 1281273750 | 28400 | 28100 | 28400 | 28000 | 7148 |
| 622 | 20231211 | 093700 | 1079686550 | 28100 | 27850 | 28100 | 27850 | 7770 |
| 623 | 20231211 | 093600 | 862174000 | 27850 | 27850 | 27850 | 27750 | 1897 |
| 624 | 20231211 | 093500 | 809362450 | 27850 | 27700 | 27900 | 27700 | 2533 |
| 625 | 20231211 | 093400 | 738826850 | 27650 | 27650 | 27750 | 27650 | 740 |
| 626 | 20231211 | 093300 | 718303300 | 27650 | 27700 | 27700 | 27650 | 395 |
| 627 | 20231211 | 093200 | 707370700 | 27700 | 27700 | 27750 | 27650 | 640 |
| 628 | 20231211 | 093100 | 689639200 | 27650 | 27700 | 27750 | 27650 | 376 |
| 629 | 20231211 | 093000 | 679231100 | 27700 | 27700 | 27750 | 27650 | 1109 |
| 630 | 20231211 | 092900 | 648521800 | 27650 | 27350 | 27650 | 27350 | 5051 |
| 631 | 20231211 | 092800 | 509559800 | 27300 | 27300 | 27300 | 27300 | 13 |
| 632 | 20231211 | 092700 | 509204900 | 27300 | 27300 | 27300 | 27300 | 21 |
| 633 | 20231211 | 092600 | 508631600 | 27300 | 27300 | 27300 | 27300 | 0 |
| 634 | 20231211 | 092500 | 508631600 | 27300 | 27300 | 27300 | 27300 | 147 |
| 635 | 20231211 | 092400 | 504618500 | 27300 | 27200 | 27350 | 27200 | 81 |
| 636 | 20231211 | 092300 | 502409150 | 27200 | 27200 | 27200 | 27200 | 442 |
| 637 | 20231211 | 092200 | 490386750 | 27200 | 27200 | 27350 | 27200 | 26 |
| 638 | 20231211 | 092100 | 489679400 | 27200 | 27150 | 27200 | 27100 | 54 |
| 639 | 20231211 | 092000 | 488213500 | 27150 | 27100 | 27200 | 27100 | 206 |
| 640 | 20231211 | 091900 | 482621750 | 27100 | 27150 | 27150 | 27100 | 1630 |
| 641 | 20231211 | 091800 | 438392250 | 27150 | 27150 | 27150 | 27150 | 30 |
| 642 | 20231211 | 091700 | 437577750 | 27150 | 27300 | 27300 | 27150 | 2157 |
| 643 | 20231211 | 091600 | 378778550 | 27400 | 27350 | 27400 | 27350 | 51 |
| 644 | 20231211 | 091500 | 377383400 | 27400 | 27450 | 27450 | 27400 | 102 |
| 645 | 20231211 | 091400 | 374583600 | 27450 | 27400 | 27450 | 27400 | 388 |
| 646 | 20231211 | 091300 | 363952350 | 27300 | 27350 | 27350 | 27300 | 626 |
| 647 | 20231211 | 091200 | 346856600 | 27300 | 27300 | 27350 | 27300 | 191 |
| 648 | 20231211 | 091100 | 341640800 | 27350 | 27300 | 27350 | 27300 | 53 |
| 649 | 20231211 | 091000 | 340193300 | 27400 | 27300 | 27400 | 27200 | 269 |
| 650 | 20231211 | 090900 | 332850700 | 27300 | 27400 | 27400 | 27200 | 1224 |
| 651 | 20231211 | 090800 | 299424850 | 27400 | 27400 | 27400 | 27400 | 111 |
| 652 | 20231211 | 090700 | 296383450 | 27400 | 27500 | 27550 | 27400 | 1058 |
| 653 | 20231211 | 090600 | 267344750 | 27450 | 27450 | 27500 | 27450 | 1277 |
| 654 | 20231211 | 090500 | 232233300 | 27450 | 27500 | 27500 | 27450 | 1133 |
| 655 | 20231211 | 090400 | 201119450 | 27450 | 27550 | 27550 | 27450 | 508 |
| 656 | 20231211 | 090300 | 187137950 | 27550 | 27450 | 27550 | 27450 | 1498 |
| 657 | 20231211 | 090200 | 145932600 | 27450 | 27500 | 27500 | 27450 | 1316 |
| 658 | 20231211 | 090100 | 109805500 | 27400 | 27450 | 27500 | 27350 | 2998 |
| 659 | 20231211 | 090000 | 27526950 | 27450 | 27400 | 27500 | 27400 | 1004 |