37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 203300 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 2342 |
| 3 | 20231204 | 203200 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 4 | 20231204 | 203100 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 5 | 20231204 | 203000 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 6 | 20231204 | 202900 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 7 | 20231204 | 202800 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 8 | 20231204 | 202700 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 9 | 20231204 | 202600 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 10 | 20231204 | 202500 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 11 | 20231204 | 202400 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 12 | 20231204 | 202300 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 13 | 20231204 | 202200 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 14 | 20231204 | 202100 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 15 | 20231204 | 202000 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 16 | 20231204 | 201900 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 17 | 20231204 | 201800 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 18 | 20231204 | 201700 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 19 | 20231204 | 201600 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 20 | 20231204 | 201500 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 21 | 20231204 | 201400 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 22 | 20231204 | 201300 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 23 | 20231204 | 201200 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 24 | 20231204 | 201100 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 25 | 20231204 | 201000 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 26 | 20231204 | 200900 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 27 | 20231204 | 200800 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 28 | 20231204 | 200700 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 29 | 20231204 | 200600 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 30 | 20231204 | 200500 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 31 | 20231204 | 200400 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 32 | 20231204 | 200300 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 2342 |
| 33 | 20231204 | 200200 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 34 | 20231204 | 200100 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 35 | 20231204 | 200000 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 36 | 20231204 | 195900 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 37 | 20231204 | 195800 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 38 | 20231204 | 195700 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 39 | 20231204 | 195600 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 40 | 20231204 | 195500 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 41 | 20231204 | 195400 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 42 | 20231204 | 195300 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 43 | 20231204 | 195200 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 44 | 20231204 | 195100 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 45 | 20231204 | 195000 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 46 | 20231204 | 194900 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 47 | 20231204 | 194800 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 48 | 20231204 | 194700 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 49 | 20231204 | 194600 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 50 | 20231204 | 194500 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 51 | 20231204 | 194400 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 52 | 20231204 | 194300 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 53 | 20231204 | 194200 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 54 | 20231204 | 194100 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 55 | 20231204 | 194000 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 56 | 20231204 | 193900 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 57 | 20231204 | 193800 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 58 | 20231204 | 193700 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 59 | 20231204 | 193600 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 60 | 20231204 | 193500 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 61 | 20231204 | 193400 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 62 | 20231204 | 193300 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 2342 |
| 63 | 20231204 | 193200 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 64 | 20231204 | 193100 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 65 | 20231204 | 193000 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 66 | 20231204 | 192900 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 67 | 20231204 | 192800 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 68 | 20231204 | 192700 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 69 | 20231204 | 192600 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 70 | 20231204 | 192500 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 71 | 20231204 | 192400 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 72 | 20231204 | 192300 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 73 | 20231204 | 192200 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 74 | 20231204 | 192100 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 75 | 20231204 | 192000 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 76 | 20231204 | 191900 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 77 | 20231204 | 191800 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 78 | 20231204 | 191700 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 79 | 20231204 | 191600 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 80 | 20231204 | 191500 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 81 | 20231204 | 191400 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 82 | 20231204 | 191300 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 83 | 20231204 | 191200 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 84 | 20231204 | 191100 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 85 | 20231204 | 191000 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 86 | 20231204 | 190900 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 87 | 20231204 | 190800 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 88 | 20231204 | 190700 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 89 | 20231204 | 190600 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 90 | 20231204 | 190500 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 91 | 20231204 | 190400 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 92 | 20231204 | 190300 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 2342 |
| 93 | 20231204 | 190200 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 94 | 20231204 | 190100 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 95 | 20231204 | 190000 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 96 | 20231204 | 185900 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 97 | 20231204 | 185800 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 98 | 20231204 | 185700 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 99 | 20231204 | 185600 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 100 | 20231204 | 185500 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 101 | 20231204 | 185400 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 102 | 20231204 | 185300 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 103 | 20231204 | 185200 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 104 | 20231204 | 185100 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 105 | 20231204 | 185000 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 106 | 20231204 | 184900 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 107 | 20231204 | 184800 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 108 | 20231204 | 184700 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 109 | 20231204 | 184600 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 110 | 20231204 | 184500 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 111 | 20231204 | 184400 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 112 | 20231204 | 184300 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 113 | 20231204 | 184200 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 114 | 20231204 | 184100 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 115 | 20231204 | 184000 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 116 | 20231204 | 183900 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 117 | 20231204 | 183800 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 118 | 20231204 | 183700 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 119 | 20231204 | 183600 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 120 | 20231204 | 183500 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 121 | 20231204 | 183400 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 122 | 20231204 | 183300 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 2342 |
| 123 | 20231204 | 183200 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 124 | 20231204 | 183100 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 125 | 20231204 | 183000 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 126 | 20231204 | 182900 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 127 | 20231204 | 182800 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 128 | 20231204 | 182700 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 129 | 20231204 | 182600 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 130 | 20231204 | 182500 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 131 | 20231204 | 182400 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 132 | 20231204 | 182300 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 133 | 20231204 | 182200 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 134 | 20231204 | 182100 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 135 | 20231204 | 182000 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 136 | 20231204 | 181900 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 137 | 20231204 | 181800 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 138 | 20231204 | 181700 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 139 | 20231204 | 181600 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 140 | 20231204 | 181500 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 141 | 20231204 | 181400 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 142 | 20231204 | 181300 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 143 | 20231204 | 181200 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 144 | 20231204 | 181100 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 145 | 20231204 | 181000 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 146 | 20231204 | 180900 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 147 | 20231204 | 180800 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 148 | 20231204 | 180700 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 149 | 20231204 | 180600 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 150 | 20231204 | 180500 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 151 | 20231204 | 180400 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 152 | 20231204 | 180300 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 2342 |
| 153 | 20231204 | 180200 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 154 | 20231204 | 180100 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 155 | 20231204 | 180000 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 156 | 20231204 | 175900 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 157 | 20231204 | 175800 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 158 | 20231204 | 175700 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 159 | 20231204 | 175600 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 160 | 20231204 | 175500 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 161 | 20231204 | 175400 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 162 | 20231204 | 175300 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 163 | 20231204 | 175200 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 164 | 20231204 | 175100 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 165 | 20231204 | 175000 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 166 | 20231204 | 174900 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 167 | 20231204 | 174800 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 168 | 20231204 | 174700 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 169 | 20231204 | 174600 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 170 | 20231204 | 174500 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 171 | 20231204 | 174400 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 172 | 20231204 | 174300 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 173 | 20231204 | 174200 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 174 | 20231204 | 174100 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 175 | 20231204 | 174000 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 176 | 20231204 | 173900 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 177 | 20231204 | 173800 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 178 | 20231204 | 173700 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 179 | 20231204 | 173600 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 180 | 20231204 | 173500 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 181 | 20231204 | 173400 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 182 | 20231204 | 173300 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 2342 |
| 183 | 20231204 | 173200 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 184 | 20231204 | 173100 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 185 | 20231204 | 173000 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 186 | 20231204 | 172900 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 187 | 20231204 | 172800 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 188 | 20231204 | 172700 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 189 | 20231204 | 172600 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 190 | 20231204 | 172500 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 191 | 20231204 | 172400 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 192 | 20231204 | 172300 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 193 | 20231204 | 172200 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 194 | 20231204 | 172100 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 195 | 20231204 | 172000 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 196 | 20231204 | 171900 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 197 | 20231204 | 171800 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 198 | 20231204 | 171700 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 199 | 20231204 | 171600 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 200 | 20231204 | 171500 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 201 | 20231204 | 171400 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 202 | 20231204 | 171300 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 203 | 20231204 | 171200 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 204 | 20231204 | 171100 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 205 | 20231204 | 171000 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 206 | 20231204 | 170900 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 207 | 20231204 | 170800 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 208 | 20231204 | 170700 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 209 | 20231204 | 170600 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 210 | 20231204 | 170500 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 211 | 20231204 | 170400 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 212 | 20231204 | 170300 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 2342 |
| 213 | 20231204 | 170200 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 214 | 20231204 | 170100 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 215 | 20231204 | 170000 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 216 | 20231204 | 165900 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 217 | 20231204 | 165800 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 218 | 20231204 | 165700 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 219 | 20231204 | 165600 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 220 | 20231204 | 165500 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 221 | 20231204 | 165400 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 222 | 20231204 | 165300 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 223 | 20231204 | 165200 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 224 | 20231204 | 165100 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 225 | 20231204 | 165000 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 226 | 20231204 | 164900 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 227 | 20231204 | 164800 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 228 | 20231204 | 164700 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 229 | 20231204 | 164600 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 230 | 20231204 | 164500 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 231 | 20231204 | 164400 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 232 | 20231204 | 164300 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 233 | 20231204 | 164200 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 234 | 20231204 | 164100 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 235 | 20231204 | 164000 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 236 | 20231204 | 163900 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 237 | 20231204 | 163800 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 238 | 20231204 | 163700 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 239 | 20231204 | 163600 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 240 | 20231204 | 163500 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 241 | 20231204 | 163400 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 242 | 20231204 | 163300 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 2342 |
| 243 | 20231204 | 163200 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 244 | 20231204 | 163100 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 245 | 20231204 | 163000 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 246 | 20231204 | 162900 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 247 | 20231204 | 162800 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 248 | 20231204 | 162700 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 249 | 20231204 | 162600 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 250 | 20231204 | 162500 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 251 | 20231204 | 162400 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 252 | 20231204 | 162300 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 253 | 20231204 | 162200 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 254 | 20231204 | 162100 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 255 | 20231204 | 162000 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 256 | 20231204 | 161900 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 257 | 20231204 | 161800 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 258 | 20231204 | 161700 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 259 | 20231204 | 161600 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 260 | 20231204 | 161500 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 261 | 20231204 | 161400 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 262 | 20231204 | 161300 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 263 | 20231204 | 161200 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 264 | 20231204 | 161100 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 265 | 20231204 | 161000 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 266 | 20231204 | 160900 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 267 | 20231204 | 160800 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 268 | 20231204 | 160700 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 269 | 20231204 | 160600 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 270 | 20231204 | 160500 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 271 | 20231204 | 160400 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 272 | 20231204 | 160300 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 2342 |
| 273 | 20231204 | 160200 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 274 | 20231204 | 160100 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 275 | 20231204 | 160000 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 276 | 20231204 | 155900 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 277 | 20231204 | 155800 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 278 | 20231204 | 155700 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 279 | 20231204 | 155600 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 280 | 20231204 | 155500 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 281 | 20231204 | 155400 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 282 | 20231204 | 155300 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 283 | 20231204 | 155200 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 284 | 20231204 | 155100 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 285 | 20231204 | 155000 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 286 | 20231204 | 154900 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 287 | 20231204 | 154800 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 288 | 20231204 | 154700 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 289 | 20231204 | 154600 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 290 | 20231204 | 154500 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 291 | 20231204 | 154400 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 292 | 20231204 | 154300 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 293 | 20231204 | 154200 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 294 | 20231204 | 154100 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 295 | 20231204 | 154000 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 296 | 20231204 | 153900 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 297 | 20231204 | 153800 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 298 | 20231204 | 153700 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 299 | 20231204 | 153600 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 300 | 20231204 | 153500 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 301 | 20231204 | 153400 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 302 | 20231204 | 153300 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 2342 |
| 303 | 20231204 | 153200 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 304 | 20231204 | 153100 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 0 |
| 305 | 20231204 | 153000 | 5366831400 | 27800 | 27800 | 27800 | 27800 | 2342 |
| 306 | 20231204 | 152900 | 5301723800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 307 | 20231204 | 152800 | 5301723800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 308 | 20231204 | 152700 | 5301723800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 309 | 20231204 | 152600 | 5301723800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 310 | 20231204 | 152500 | 5301723800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 311 | 20231204 | 152400 | 5301723800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 312 | 20231204 | 152300 | 5301723800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 313 | 20231204 | 152200 | 5301723800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 314 | 20231204 | 152100 | 5301723800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 315 | 20231204 | 152000 | 5301723800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 316 | 20231204 | 151900 | 5301723800 | 27950 | 27900 | 27950 | 27800 | 1241 |
| 317 | 20231204 | 151800 | 5267208400 | 27950 | 28000 | 28000 | 27850 | 11 |
| 318 | 20231204 | 151700 | 5266901200 | 28000 | 27900 | 28000 | 27700 | 3132 |
| 319 | 20231204 | 151600 | 5179860800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 320 | 20231204 | 151500 | 5179860800 | 27850 | 27800 | 27850 | 27700 | 4217 |
| 321 | 20231204 | 151400 | 5062769400 | 27850 | 27800 | 27850 | 27800 | 226 |
| 322 | 20231204 | 151300 | 5056486500 | 27800 | 27800 | 27800 | 27800 | 413 |
| 323 | 20231204 | 151200 | 5045005100 | 27800 | 27800 | 27800 | 27800 | 567 |
| 324 | 20231204 | 151100 | 5029242500 | 27850 | 27800 | 27850 | 27800 | 228 |
| 325 | 20231204 | 151000 | 5022904050 | 27800 | 27750 | 27800 | 27750 | 1042 |
| 326 | 20231204 | 150900 | 4993941050 | 27750 | 27750 | 27750 | 27750 | 55 |
| 327 | 20231204 | 150800 | 4992414800 | 27800 | 27850 | 27850 | 27800 | 205 |
| 328 | 20231204 | 150700 | 4986715600 | 27850 | 27750 | 27850 | 27750 | 2168 |
| 329 | 20231204 | 150600 | 4926515700 | 27850 | 27800 | 27850 | 27800 | 705 |
| 330 | 20231204 | 150500 | 4906916650 | 27850 | 27800 | 27850 | 27800 | 163 |
| 331 | 20231204 | 150400 | 4902385000 | 27800 | 27800 | 27800 | 27800 | 89 |
| 332 | 20231204 | 150300 | 4899910800 | 27800 | 27800 | 27800 | 27800 | 83 |
| 333 | 20231204 | 150200 | 4897603400 | 27850 | 27800 | 27850 | 27800 | 39 |
| 334 | 20231204 | 150100 | 4896519150 | 27800 | 27800 | 27800 | 27800 | 79 |
| 335 | 20231204 | 150000 | 4894322950 | 27800 | 27900 | 27900 | 27800 | 55 |
| 336 | 20231204 | 145900 | 4892793850 | 27900 | 27850 | 27900 | 27850 | 177 |
| 337 | 20231204 | 145800 | 4887864350 | 27850 | 27800 | 27900 | 27800 | 321 |
| 338 | 20231204 | 145700 | 4878927200 | 27900 | 27800 | 27900 | 27800 | 111 |
| 339 | 20231204 | 145600 | 4875838100 | 27900 | 27800 | 27900 | 27800 | 389 |
| 340 | 20231204 | 145500 | 4865009050 | 27800 | 27800 | 27800 | 27800 | 88 |
| 341 | 20231204 | 145400 | 4862562650 | 27800 | 27800 | 27850 | 27800 | 94 |
| 342 | 20231204 | 145300 | 4859949400 | 27850 | 27800 | 27850 | 27800 | 869 |
| 343 | 20231204 | 145200 | 4835781300 | 27800 | 27800 | 27800 | 27800 | 175 |
| 344 | 20231204 | 145100 | 4830916300 | 27800 | 27900 | 27900 | 27800 | 120 |
| 345 | 20231204 | 145000 | 4827580200 | 27800 | 27800 | 27800 | 27800 | 0 |
| 346 | 20231204 | 144900 | 4827580200 | 27800 | 27900 | 27900 | 27800 | 77 |
| 347 | 20231204 | 144800 | 4825439500 | 27900 | 27900 | 27900 | 27900 | 5 |
| 348 | 20231204 | 144700 | 4825300000 | 27950 | 27800 | 27950 | 27800 | 1662 |
| 349 | 20231204 | 144600 | 4778984750 | 27750 | 27800 | 27800 | 27700 | 2301 |
| 350 | 20231204 | 144500 | 4715164600 | 27800 | 27850 | 27850 | 27800 | 18 |
| 351 | 20231204 | 144400 | 4714664100 | 27800 | 27800 | 27800 | 27800 | 658 |
| 352 | 20231204 | 144300 | 4696371700 | 27850 | 27800 | 27900 | 27800 | 200 |
| 353 | 20231204 | 144200 | 4690811400 | 27900 | 27800 | 27900 | 27800 | 12 |
| 354 | 20231204 | 144100 | 4690477600 | 27900 | 27800 | 27900 | 27800 | 93 |
| 355 | 20231204 | 144000 | 4687888100 | 27850 | 27850 | 27900 | 27850 | 7 |
| 356 | 20231204 | 143900 | 4687693050 | 27900 | 27900 | 27900 | 27850 | 88 |
| 357 | 20231204 | 143800 | 4685242100 | 27900 | 27900 | 27900 | 27900 | 2 |
| 358 | 20231204 | 143700 | 4685186300 | 27850 | 27900 | 27900 | 27850 | 266 |
| 359 | 20231204 | 143600 | 4677765400 | 27850 | 27850 | 27850 | 27800 | 629 |
| 360 | 20231204 | 143500 | 4660249350 | 27800 | 27800 | 27800 | 27750 | 234 |
| 361 | 20231204 | 143400 | 4653746400 | 27850 | 27850 | 27850 | 27750 | 65 |
| 362 | 20231204 | 143300 | 4651941550 | 27850 | 27800 | 27850 | 27800 | 110 |
| 363 | 20231204 | 143200 | 4648883400 | 27800 | 27750 | 27800 | 27750 | 120 |
| 364 | 20231204 | 143100 | 4645550200 | 27800 | 27800 | 27800 | 27800 | 15 |
| 365 | 20231204 | 143000 | 4645133200 | 27800 | 27750 | 27800 | 27750 | 84 |
| 366 | 20231204 | 142900 | 4642802150 | 27850 | 27850 | 27850 | 27850 | 2 |
| 367 | 20231204 | 142800 | 4642746450 | 27850 | 27850 | 27850 | 27750 | 103 |
| 368 | 20231204 | 142700 | 4639887500 | 27850 | 27800 | 27950 | 27800 | 100 |
| 369 | 20231204 | 142600 | 4637106850 | 27950 | 27800 | 27950 | 27800 | 165 |
| 370 | 20231204 | 142500 | 4632519550 | 27950 | 27950 | 27950 | 27950 | 7 |
| 371 | 20231204 | 142400 | 4632323900 | 27950 | 27850 | 27950 | 27800 | 1250 |
| 372 | 20231204 | 142300 | 4597476750 | 27850 | 27850 | 27850 | 27800 | 127 |
| 373 | 20231204 | 142200 | 4593945900 | 27800 | 27800 | 27850 | 27750 | 794 |
| 374 | 20231204 | 142100 | 4571873500 | 27800 | 27800 | 27800 | 27700 | 993 |
| 375 | 20231204 | 142000 | 4544335150 | 27750 | 27750 | 27750 | 27750 | 52 |
| 376 | 20231204 | 141900 | 4542892150 | 27750 | 27800 | 27800 | 27750 | 61 |
| 377 | 20231204 | 141800 | 4541198800 | 27750 | 27800 | 27800 | 27750 | 907 |
| 378 | 20231204 | 141700 | 4515986000 | 27800 | 27800 | 27850 | 27800 | 253 |
| 379 | 20231204 | 141600 | 4508952500 | 27850 | 27800 | 27850 | 27800 | 68 |
| 380 | 20231204 | 141500 | 4507059200 | 27800 | 27850 | 27850 | 27800 | 78 |
| 381 | 20231204 | 141400 | 4504890700 | 27800 | 27800 | 27800 | 27800 | 211 |
| 382 | 20231204 | 141300 | 4499024900 | 27850 | 27800 | 27850 | 27800 | 74 |
| 383 | 20231204 | 141200 | 4496967550 | 27850 | 27850 | 27850 | 27800 | 85 |
| 384 | 20231204 | 141100 | 4494604250 | 27850 | 27850 | 27850 | 27850 | 2 |
| 385 | 20231204 | 141000 | 4494548550 | 27850 | 27850 | 27850 | 27800 | 262 |
| 386 | 20231204 | 140900 | 4487260750 | 27850 | 27900 | 27900 | 27800 | 100 |
| 387 | 20231204 | 140800 | 4484479150 | 27900 | 27800 | 27900 | 27800 | 38 |
| 388 | 20231204 | 140700 | 4483422550 | 27800 | 27900 | 27900 | 27800 | 40 |
| 389 | 20231204 | 140600 | 4482310450 | 27800 | 27850 | 27850 | 27800 | 290 |
| 390 | 20231204 | 140500 | 4474234450 | 27900 | 27900 | 27900 | 27900 | 2 |
| 391 | 20231204 | 140400 | 4474178650 | 27850 | 27900 | 27900 | 27850 | 20 |
| 392 | 20231204 | 140300 | 4473620750 | 27900 | 27900 | 27900 | 27900 | 9 |
| 393 | 20231204 | 140200 | 4473369650 | 27900 | 27900 | 27900 | 27900 | 14 |
| 394 | 20231204 | 140100 | 4472979050 | 27900 | 27900 | 27900 | 27850 | 29 |
| 395 | 20231204 | 140000 | 4472170050 | 27950 | 27950 | 27950 | 27950 | 15 |
| 396 | 20231204 | 135900 | 4471750800 | 27950 | 27950 | 27950 | 27950 | 3 |
| 397 | 20231204 | 135800 | 4471666950 | 27900 | 27950 | 27950 | 27900 | 370 |
| 398 | 20231204 | 135700 | 4461333250 | 27950 | 27950 | 27950 | 27950 | 498 |
| 399 | 20231204 | 135600 | 4447414150 | 28000 | 27950 | 28000 | 27950 | 903 |
| 400 | 20231204 | 135500 | 4422157400 | 27900 | 27900 | 27900 | 27900 | 1 |
| 401 | 20231204 | 135400 | 4422129500 | 27950 | 27900 | 27950 | 27900 | 500 |
| 402 | 20231204 | 135300 | 4408177150 | 27900 | 27850 | 27900 | 27850 | 592 |
| 403 | 20231204 | 135200 | 4391689800 | 27800 | 27850 | 27850 | 27800 | 9 |
| 404 | 20231204 | 135100 | 4391439450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 405 | 20231204 | 135000 | 4391439450 | 27850 | 27750 | 27850 | 27750 | 1591 |
| 406 | 20231204 | 134900 | 4347219850 | 27650 | 27650 | 27750 | 27650 | 146 |
| 407 | 20231204 | 134800 | 4343182150 | 27750 | 27650 | 27750 | 27650 | 138 |
| 408 | 20231204 | 134700 | 4339364450 | 27700 | 27650 | 27750 | 27650 | 78 |
| 409 | 20231204 | 134600 | 4337205400 | 27750 | 27750 | 27750 | 27650 | 69 |
| 410 | 20231204 | 134500 | 4335296450 | 27650 | 27750 | 27750 | 27650 | 104 |
| 411 | 20231204 | 134400 | 4332420150 | 27800 | 27650 | 27800 | 27650 | 105 |
| 412 | 20231204 | 134300 | 4329516450 | 27650 | 27700 | 27700 | 27650 | 62 |
| 413 | 20231204 | 134200 | 4327801300 | 27700 | 27700 | 27700 | 27700 | 43 |
| 414 | 20231204 | 134100 | 4326610200 | 27800 | 27700 | 27800 | 27700 | 226 |
| 415 | 20231204 | 134000 | 4320349900 | 27800 | 27700 | 27800 | 27700 | 144 |
| 416 | 20231204 | 133900 | 4316360700 | 27700 | 27700 | 27800 | 27700 | 127 |
| 417 | 20231204 | 133800 | 4312841950 | 27800 | 27650 | 27800 | 27650 | 35 |
| 418 | 20231204 | 133700 | 4311873600 | 27800 | 27800 | 27800 | 27800 | 1 |
| 419 | 20231204 | 133600 | 4311845800 | 27800 | 27800 | 27800 | 27800 | 105 |
| 420 | 20231204 | 133500 | 4308926800 | 27800 | 27650 | 27800 | 27650 | 127 |
| 421 | 20231204 | 133400 | 4305411650 | 27800 | 27700 | 27800 | 27700 | 10 |
| 422 | 20231204 | 133300 | 4305134500 | 27700 | 27700 | 27700 | 27700 | 10 |
| 423 | 20231204 | 133200 | 4304857500 | 27800 | 27800 | 27800 | 27800 | 13 |
| 424 | 20231204 | 133100 | 4304496100 | 27800 | 27800 | 27800 | 27800 | 7 |
| 425 | 20231204 | 133000 | 4304301500 | 27800 | 27800 | 27800 | 27700 | 66 |
| 426 | 20231204 | 132900 | 4302472900 | 27700 | 27700 | 27700 | 27700 | 105 |
| 427 | 20231204 | 132800 | 4299564400 | 27800 | 27700 | 27800 | 27700 | 6 |
| 428 | 20231204 | 132700 | 4299398100 | 27800 | 27800 | 27800 | 27800 | 3 |
| 429 | 20231204 | 132600 | 4299314700 | 27800 | 27800 | 27800 | 27700 | 42 |
| 430 | 20231204 | 132500 | 4298150900 | 27800 | 27750 | 27800 | 27700 | 161 |
| 431 | 20231204 | 132400 | 4293675350 | 27750 | 27700 | 27750 | 27700 | 488 |
| 432 | 20231204 | 132300 | 4280135000 | 27750 | 27750 | 27750 | 27700 | 46 |
| 433 | 20231204 | 132200 | 4278860400 | 27700 | 27700 | 27750 | 27700 | 78 |
| 434 | 20231204 | 132100 | 4276699500 | 27700 | 27700 | 27750 | 27700 | 179 |
| 435 | 20231204 | 132000 | 4271741100 | 27750 | 27700 | 27750 | 27700 | 53 |
| 436 | 20231204 | 131900 | 4270272350 | 27750 | 27750 | 27750 | 27750 | 4 |
| 437 | 20231204 | 131800 | 4270161350 | 27750 | 27750 | 27750 | 27750 | 4 |
| 438 | 20231204 | 131700 | 4270050350 | 27750 | 27700 | 27750 | 27700 | 260 |
| 439 | 20231204 | 131600 | 4262837950 | 27700 | 27700 | 27700 | 27700 | 52 |
| 440 | 20231204 | 131500 | 4261397550 | 27750 | 27700 | 27750 | 27700 | 50 |
| 441 | 20231204 | 131400 | 4260011850 | 27750 | 27750 | 27750 | 27650 | 100 |
| 442 | 20231204 | 131300 | 4257242450 | 27750 | 27700 | 27750 | 27700 | 92 |
| 443 | 20231204 | 131200 | 4254693850 | 27700 | 27700 | 27700 | 27700 | 52 |
| 444 | 20231204 | 131100 | 4253253450 | 27700 | 27700 | 27700 | 27700 | 1120 |
| 445 | 20231204 | 131000 | 4222229450 | 27700 | 27700 | 27700 | 27700 | 0 |
| 446 | 20231204 | 130900 | 4222229450 | 27700 | 27700 | 27700 | 27700 | 49 |
| 447 | 20231204 | 130800 | 4220872150 | 27700 | 27750 | 27750 | 27700 | 13 |
| 448 | 20231204 | 130700 | 4220511900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 449 | 20231204 | 130600 | 4220511900 | 27750 | 27750 | 27750 | 27750 | 295 |
| 450 | 20231204 | 130500 | 4212325650 | 27750 | 27800 | 27800 | 27750 | 135 |
| 451 | 20231204 | 130400 | 4208574400 | 27800 | 27750 | 27800 | 27750 | 31 |
| 452 | 20231204 | 130300 | 4207714100 | 27800 | 27800 | 27800 | 27800 | 1 |
| 453 | 20231204 | 130200 | 4207686300 | 27800 | 27800 | 27800 | 27800 | 2 |
| 454 | 20231204 | 130100 | 4207630700 | 27750 | 27750 | 27750 | 27750 | 4 |
| 455 | 20231204 | 130000 | 4207519700 | 27750 | 27800 | 27800 | 27750 | 416 |
| 456 | 20231204 | 125900 | 4195960700 | 27850 | 27850 | 27850 | 27850 | 1 |
| 457 | 20231204 | 125800 | 4195932850 | 27850 | 27800 | 27850 | 27800 | 200 |
| 458 | 20231204 | 125700 | 4190369700 | 27800 | 27800 | 27800 | 27800 | 2 |
| 459 | 20231204 | 125600 | 4190314100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 460 | 20231204 | 125500 | 4190314100 | 27800 | 27850 | 27850 | 27800 | 203 |
| 461 | 20231204 | 125400 | 4184663050 | 27800 | 27800 | 27800 | 27800 | 88 |
| 462 | 20231204 | 125300 | 4182216650 | 27800 | 27850 | 27850 | 27750 | 1012 |
| 463 | 20231204 | 125200 | 4154129150 | 27850 | 27800 | 27850 | 27800 | 103 |
| 464 | 20231204 | 125100 | 4151265550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 465 | 20231204 | 125000 | 4151265550 | 27850 | 27800 | 27850 | 27800 | 633 |
| 466 | 20231204 | 124900 | 4133661650 | 27800 | 27750 | 27800 | 27750 | 39 |
| 467 | 20231204 | 124800 | 4132579200 | 27800 | 27800 | 27800 | 27800 | 5 |
| 468 | 20231204 | 124700 | 4132440200 | 27800 | 27800 | 27800 | 27800 | 3 |
| 469 | 20231204 | 124600 | 4132356800 | 27800 | 27800 | 27800 | 27800 | 4 |
| 470 | 20231204 | 124500 | 4132245600 | 27800 | 27800 | 27800 | 27800 | 4 |
| 471 | 20231204 | 124400 | 4132134400 | 27800 | 27800 | 27800 | 27800 | 56 |
| 472 | 20231204 | 124300 | 4130577600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 473 | 20231204 | 124200 | 4130577600 | 27850 | 27850 | 27850 | 27850 | 1 |
| 474 | 20231204 | 124100 | 4130549750 | 27850 | 27850 | 27850 | 27850 | 89 |
| 475 | 20231204 | 124000 | 4128071100 | 27850 | 27800 | 27850 | 27800 | 538 |
| 476 | 20231204 | 123900 | 4113111800 | 27800 | 27800 | 27850 | 27800 | 455 |
| 477 | 20231204 | 123800 | 4100453100 | 27800 | 27800 | 27800 | 27800 | 0 |
| 478 | 20231204 | 123700 | 4100453100 | 27800 | 27850 | 27850 | 27750 | 2581 |
| 479 | 20231204 | 123600 | 4028662150 | 27900 | 27850 | 27900 | 27850 | 256 |
| 480 | 20231204 | 123500 | 4021524100 | 27850 | 27900 | 27900 | 27850 | 542 |
| 481 | 20231204 | 123400 | 4006414750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 482 | 20231204 | 123300 | 4006414750 | 27850 | 27900 | 27900 | 27800 | 740 |
| 483 | 20231204 | 123200 | 3985771400 | 27900 | 27850 | 27900 | 27850 | 1695 |
| 484 | 20231204 | 123100 | 3938523600 | 27850 | 27850 | 27850 | 27850 | 1 |
| 485 | 20231204 | 123000 | 3938495750 | 27800 | 27850 | 27850 | 27800 | 158 |
| 486 | 20231204 | 122900 | 3934097400 | 27800 | 27800 | 27850 | 27800 | 116 |
| 487 | 20231204 | 122800 | 3930871000 | 27800 | 27800 | 27800 | 27800 | 205 |
| 488 | 20231204 | 122700 | 3925172000 | 27800 | 27850 | 27850 | 27800 | 244 |
| 489 | 20231204 | 122600 | 3918381000 | 27800 | 27850 | 27850 | 27800 | 962 |
| 490 | 20231204 | 122500 | 3891589650 | 27850 | 27850 | 27850 | 27800 | 1448 |
| 491 | 20231204 | 122400 | 3851303700 | 27800 | 27850 | 27850 | 27800 | 54 |
| 492 | 20231204 | 122300 | 3849800600 | 27800 | 27900 | 27900 | 27800 | 457 |
| 493 | 20231204 | 122200 | 3837073400 | 27900 | 27900 | 27900 | 27900 | 1 |
| 494 | 20231204 | 122100 | 3837045500 | 27900 | 27850 | 27900 | 27850 | 97 |
| 495 | 20231204 | 122000 | 3834344000 | 27900 | 27850 | 27900 | 27800 | 39 |
| 496 | 20231204 | 121900 | 3833257850 | 27900 | 27900 | 27900 | 27900 | 13 |
| 497 | 20231204 | 121800 | 3832895150 | 27900 | 27900 | 27900 | 27900 | 127 |
| 498 | 20231204 | 121700 | 3829351850 | 27850 | 27900 | 27900 | 27850 | 42 |
| 499 | 20231204 | 121600 | 3828181700 | 27800 | 27850 | 27900 | 27750 | 469 |
| 500 | 20231204 | 121500 | 3815107700 | 27850 | 27850 | 27850 | 27850 | 1 |
| 501 | 20231204 | 121400 | 3815079850 | 27850 | 27850 | 27850 | 27850 | 102 |
| 502 | 20231204 | 121300 | 3812239150 | 27850 | 27900 | 27900 | 27850 | 185 |
| 503 | 20231204 | 121200 | 3807086800 | 27900 | 27900 | 27900 | 27750 | 295 |
| 504 | 20231204 | 121100 | 3798867100 | 27900 | 27850 | 27900 | 27750 | 419 |
| 505 | 20231204 | 121000 | 3787200000 | 27900 | 27900 | 27900 | 27700 | 70 |
| 506 | 20231204 | 120900 | 3785255800 | 27700 | 27900 | 27900 | 27700 | 294 |
| 507 | 20231204 | 120800 | 3777097200 | 27900 | 27900 | 27900 | 27900 | 22 |
| 508 | 20231204 | 120700 | 3776483400 | 27900 | 27750 | 27900 | 27750 | 876 |
| 509 | 20231204 | 120600 | 3752085600 | 27700 | 27650 | 27700 | 27650 | 99 |
| 510 | 20231204 | 120500 | 3749343950 | 27800 | 27650 | 27800 | 27650 | 43 |
| 511 | 20231204 | 120400 | 3748154400 | 27650 | 27700 | 27700 | 27650 | 582 |
| 512 | 20231204 | 120300 | 3732056250 | 27800 | 27700 | 27800 | 27700 | 9 |
| 513 | 20231204 | 120200 | 3731806450 | 27800 | 27800 | 27800 | 27650 | 49 |
| 514 | 20231204 | 120100 | 3730450700 | 27800 | 27800 | 27800 | 27650 | 81 |
| 515 | 20231204 | 120000 | 3728208700 | 27650 | 27700 | 27700 | 27650 | 48 |
| 516 | 20231204 | 115900 | 3726880850 | 27700 | 27700 | 27700 | 27700 | 33 |
| 517 | 20231204 | 115800 | 3725966750 | 27650 | 27800 | 27800 | 27650 | 38 |
| 518 | 20231204 | 115700 | 3724915450 | 27650 | 27700 | 27700 | 27650 | 42 |
| 519 | 20231204 | 115600 | 3723754050 | 27700 | 27700 | 27700 | 27700 | 8 |
| 520 | 20231204 | 115500 | 3723532450 | 27700 | 27800 | 27800 | 27700 | 736 |
| 521 | 20231204 | 115400 | 3703081650 | 27850 | 27850 | 27850 | 27850 | 4 |
| 522 | 20231204 | 115300 | 3702970250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 523 | 20231204 | 115200 | 3702970250 | 27850 | 27850 | 27850 | 27800 | 140 |
| 524 | 20231204 | 115100 | 3699071450 | 27850 | 27850 | 27850 | 27850 | 4 |
| 525 | 20231204 | 115000 | 3698960050 | 27850 | 27700 | 27850 | 27700 | 409 |
| 526 | 20231204 | 114900 | 3687596850 | 27800 | 27700 | 27800 | 27700 | 398 |
| 527 | 20231204 | 114800 | 3676558450 | 27700 | 27650 | 27700 | 27650 | 40 |
| 528 | 20231204 | 114700 | 3675452350 | 27650 | 27750 | 27750 | 27650 | 194 |
| 529 | 20231204 | 114600 | 3670078450 | 27750 | 27700 | 27750 | 27700 | 51 |
| 530 | 20231204 | 114500 | 3668665200 | 27750 | 27700 | 27750 | 27700 | 55 |
| 531 | 20231204 | 114400 | 3667141300 | 27750 | 27700 | 27750 | 27700 | 5 |
| 532 | 20231204 | 114300 | 3667002600 | 27800 | 27800 | 27800 | 27800 | 2 |
| 533 | 20231204 | 114200 | 3666947000 | 27700 | 27850 | 27850 | 27700 | 12 |
| 534 | 20231204 | 114100 | 3666614300 | 27700 | 27750 | 27850 | 27700 | 140 |
| 535 | 20231204 | 114000 | 3662729000 | 27700 | 27850 | 27850 | 27700 | 52 |
| 536 | 20231204 | 113900 | 3661288450 | 27850 | 27750 | 27850 | 27750 | 26 |
| 537 | 20231204 | 113800 | 3660566650 | 27900 | 27900 | 27900 | 27900 | 4 |
| 538 | 20231204 | 113700 | 3660455050 | 27900 | 27900 | 27900 | 27900 | 2 |
| 539 | 20231204 | 113600 | 3660399250 | 27900 | 27750 | 27900 | 27750 | 33 |
| 540 | 20231204 | 113500 | 3659483350 | 27900 | 27900 | 27900 | 27900 | 2 |
| 541 | 20231204 | 113400 | 3659427550 | 27900 | 27900 | 27900 | 27750 | 60 |
| 542 | 20231204 | 113300 | 3657761350 | 27900 | 27900 | 27900 | 27750 | 43 |
| 543 | 20231204 | 113200 | 3656566400 | 27800 | 27900 | 27900 | 27800 | 27 |
| 544 | 20231204 | 113100 | 3655815400 | 27800 | 27900 | 27950 | 27800 | 91 |
| 545 | 20231204 | 113000 | 3653283800 | 27950 | 27850 | 27950 | 27800 | 2267 |
| 546 | 20231204 | 112900 | 3590155200 | 27850 | 27800 | 27850 | 27700 | 98 |
| 547 | 20231204 | 112800 | 3587433400 | 27800 | 27800 | 27850 | 27700 | 269 |
| 548 | 20231204 | 112700 | 3579952500 | 27850 | 27750 | 27850 | 27700 | 664 |
| 549 | 20231204 | 112600 | 3561508050 | 27750 | 27750 | 27750 | 27700 | 133 |
| 550 | 20231204 | 112500 | 3557818950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 551 | 20231204 | 112400 | 3557818950 | 27750 | 27650 | 27750 | 27650 | 377 |
| 552 | 20231204 | 112300 | 3547387750 | 27650 | 27550 | 27650 | 27500 | 1841 |
| 553 | 20231204 | 112200 | 3496713100 | 27550 | 27600 | 27650 | 27550 | 329 |
| 554 | 20231204 | 112100 | 3487646900 | 27650 | 27600 | 27650 | 27600 | 99 |
| 555 | 20231204 | 112000 | 3484914200 | 27650 | 27700 | 27700 | 27650 | 14 |
| 556 | 20231204 | 111900 | 3484527000 | 27700 | 27700 | 27700 | 27600 | 236 |
| 557 | 20231204 | 111800 | 3478011000 | 27700 | 27650 | 27700 | 27550 | 746 |
| 558 | 20231204 | 111700 | 3457385000 | 27650 | 27650 | 27650 | 27550 | 40 |
| 559 | 20231204 | 111600 | 3456282200 | 27550 | 27600 | 27650 | 27550 | 154 |
| 560 | 20231204 | 111500 | 3452034150 | 27650 | 27600 | 27650 | 27600 | 408 |
| 561 | 20231204 | 111400 | 3440773150 | 27600 | 27600 | 27600 | 27600 | 1491 |
| 562 | 20231204 | 111300 | 3399621550 | 27600 | 27650 | 27650 | 27600 | 394 |
| 563 | 20231204 | 111200 | 3388728950 | 27700 | 27700 | 27700 | 27700 | 568 |
| 564 | 20231204 | 111100 | 3372995350 | 27700 | 27800 | 27800 | 27700 | 614 |
| 565 | 20231204 | 111000 | 3355957150 | 27800 | 27750 | 27800 | 27750 | 103 |
| 566 | 20231204 | 110900 | 3353098750 | 27800 | 27750 | 27800 | 27750 | 734 |
| 567 | 20231204 | 110800 | 3332729750 | 27750 | 27750 | 27750 | 27750 | 3 |
| 568 | 20231204 | 110700 | 3332646500 | 27750 | 27700 | 27750 | 27700 | 5 |
| 569 | 20231204 | 110600 | 3332507800 | 27700 | 27750 | 27750 | 27700 | 281 |
| 570 | 20231204 | 110500 | 3324713000 | 27750 | 27800 | 27800 | 27750 | 16 |
| 571 | 20231204 | 110400 | 3324268700 | 27800 | 27750 | 27800 | 27750 | 186 |
| 572 | 20231204 | 110300 | 3319106850 | 27800 | 27800 | 27800 | 27800 | 12 |
| 573 | 20231204 | 110200 | 3318773250 | 27800 | 27850 | 27850 | 27750 | 202 |
| 574 | 20231204 | 110100 | 3313160100 | 27850 | 27800 | 27850 | 27700 | 1066 |
| 575 | 20231204 | 110000 | 3283497050 | 27800 | 27750 | 27800 | 27700 | 764 |
| 576 | 20231204 | 105900 | 3262267450 | 27750 | 27750 | 27750 | 27700 | 396 |
| 577 | 20231204 | 105800 | 3251285650 | 27750 | 27750 | 27750 | 27700 | 17 |
| 578 | 20231204 | 105700 | 3250814450 | 27750 | 27700 | 27750 | 27700 | 34 |
| 579 | 20231204 | 105600 | 3249871750 | 27750 | 27750 | 27750 | 27750 | 53 |
| 580 | 20231204 | 105500 | 3248401000 | 27750 | 27750 | 27750 | 27700 | 336 |
| 581 | 20231204 | 105400 | 3239077750 | 27750 | 27750 | 27750 | 27750 | 15 |
| 582 | 20231204 | 105300 | 3238661500 | 27700 | 27700 | 27750 | 27700 | 418 |
| 583 | 20231204 | 105200 | 3227069350 | 27700 | 27700 | 27700 | 27700 | 155 |
| 584 | 20231204 | 105100 | 3222775850 | 27700 | 27650 | 27700 | 27650 | 282 |
| 585 | 20231204 | 105000 | 3214971450 | 27600 | 27650 | 27650 | 27600 | 209 |
| 586 | 20231204 | 104900 | 3209193000 | 27650 | 27650 | 27650 | 27650 | 7 |
| 587 | 20231204 | 104800 | 3208999450 | 27650 | 27650 | 27650 | 27650 | 15 |
| 588 | 20231204 | 104700 | 3208584700 | 27650 | 27650 | 27700 | 27650 | 747 |
| 589 | 20231204 | 104600 | 3187924450 | 27650 | 27650 | 27650 | 27600 | 512 |
| 590 | 20231204 | 104500 | 3173791050 | 27650 | 27650 | 27650 | 27600 | 63 |
| 591 | 20231204 | 104400 | 3172049200 | 27650 | 27650 | 27650 | 27650 | 9 |
| 592 | 20231204 | 104300 | 3171800350 | 27600 | 27600 | 27600 | 27550 | 66 |
| 593 | 20231204 | 104200 | 3169979350 | 27550 | 27600 | 27650 | 27550 | 508 |
| 594 | 20231204 | 104100 | 3155961800 | 27600 | 27700 | 27700 | 27600 | 363 |
| 595 | 20231204 | 104000 | 3145941100 | 27700 | 27750 | 27750 | 27650 | 125 |
| 596 | 20231204 | 103900 | 3142475600 | 27750 | 27650 | 27750 | 27650 | 448 |
| 597 | 20231204 | 103800 | 3130050150 | 27650 | 27600 | 27650 | 27600 | 492 |
| 598 | 20231204 | 103700 | 3116464900 | 27750 | 27650 | 27750 | 27600 | 1224 |
| 599 | 20231204 | 103600 | 3082528650 | 27650 | 27650 | 27650 | 27650 | 103 |
| 600 | 20231204 | 103500 | 3079680700 | 27600 | 27550 | 27600 | 27550 | 348 |
| 601 | 20231204 | 103400 | 3070076000 | 27550 | 27500 | 27550 | 27500 | 213 |
| 602 | 20231204 | 103300 | 3064210750 | 27550 | 27500 | 27550 | 27450 | 205 |
| 603 | 20231204 | 103200 | 3058574500 | 27550 | 27550 | 27550 | 27500 | 137 |
| 604 | 20231204 | 103100 | 3054806750 | 27550 | 27550 | 27600 | 27550 | 1049 |
| 605 | 20231204 | 103000 | 3025862900 | 27500 | 27400 | 27500 | 27400 | 921 |
| 606 | 20231204 | 102900 | 3000557050 | 27400 | 27450 | 27450 | 27400 | 877 |
| 607 | 20231204 | 102800 | 2976488150 | 27450 | 27450 | 27450 | 27450 | 396 |
| 608 | 20231204 | 102700 | 2965617950 | 27450 | 27500 | 27500 | 27450 | 175 |
| 609 | 20231204 | 102600 | 2960807700 | 27450 | 27450 | 27450 | 27450 | 83 |
| 610 | 20231204 | 102500 | 2958529350 | 27500 | 27450 | 27500 | 27450 | 212 |
| 611 | 20231204 | 102400 | 2952702150 | 27500 | 27500 | 27500 | 27500 | 12 |
| 612 | 20231204 | 102300 | 2952372150 | 27450 | 27600 | 27600 | 27450 | 718 |
| 613 | 20231204 | 102200 | 2932632850 | 27600 | 27450 | 27600 | 27450 | 1586 |
| 614 | 20231204 | 102100 | 2889014850 | 27400 | 27450 | 27500 | 27400 | 1554 |
| 615 | 20231204 | 102000 | 2846361900 | 27500 | 27450 | 27500 | 27450 | 581 |
| 616 | 20231204 | 101900 | 2830386550 | 27450 | 27600 | 27600 | 27450 | 1369 |
| 617 | 20231204 | 101800 | 2792753550 | 27600 | 27550 | 27600 | 27500 | 285 |
| 618 | 20231204 | 101700 | 2784904000 | 27550 | 27500 | 27550 | 27450 | 138 |
| 619 | 20231204 | 101600 | 2781113300 | 27500 | 27400 | 27500 | 27400 | 409 |
| 620 | 20231204 | 101500 | 2769876750 | 27450 | 27450 | 27450 | 27400 | 122 |
| 621 | 20231204 | 101400 | 2766532700 | 27450 | 27450 | 27450 | 27400 | 69 |
| 622 | 20231204 | 101300 | 2764640700 | 27450 | 27450 | 27450 | 27400 | 292 |
| 623 | 20231204 | 101200 | 2756632700 | 27450 | 27450 | 27450 | 27400 | 201 |
| 624 | 20231204 | 101100 | 2751125100 | 27400 | 27450 | 27450 | 27400 | 416 |
| 625 | 20231204 | 101000 | 2739712750 | 27400 | 27500 | 27500 | 27400 | 459 |
| 626 | 20231204 | 100900 | 2727114250 | 27500 | 27500 | 27550 | 27400 | 1849 |
| 627 | 20231204 | 100800 | 2676323900 | 27550 | 27500 | 27550 | 27500 | 56 |
| 628 | 20231204 | 100700 | 2674783600 | 27500 | 27500 | 27500 | 27450 | 835 |
| 629 | 20231204 | 100600 | 2651834000 | 27500 | 27500 | 27550 | 27500 | 146 |
| 630 | 20231204 | 100500 | 2647817250 | 27500 | 27600 | 27600 | 27500 | 4547 |
| 631 | 20231204 | 100400 | 2522599200 | 27600 | 27650 | 27650 | 27550 | 973 |
| 632 | 20231204 | 100300 | 2495744950 | 27650 | 27700 | 27700 | 27550 | 5893 |
| 633 | 20231204 | 100200 | 2333081950 | 27650 | 27700 | 27750 | 27650 | 344 |
| 634 | 20231204 | 100100 | 2323554000 | 27700 | 27700 | 27700 | 27650 | 171 |
| 635 | 20231204 | 100000 | 2318818050 | 27750 | 27700 | 27750 | 27650 | 73 |
| 636 | 20231204 | 095900 | 2316795750 | 27700 | 27750 | 27750 | 27650 | 273 |
| 637 | 20231204 | 095800 | 2309235400 | 27750 | 27750 | 27750 | 27750 | 51 |
| 638 | 20231204 | 095700 | 2307820150 | 27700 | 27750 | 27750 | 27650 | 1071 |
| 639 | 20231204 | 095600 | 2278102400 | 27750 | 27700 | 27750 | 27650 | 438 |
| 640 | 20231204 | 095500 | 2265970150 | 27700 | 27700 | 27750 | 27700 | 157 |
| 641 | 20231204 | 095400 | 2261621200 | 27750 | 27700 | 27750 | 27650 | 321 |
| 642 | 20231204 | 095300 | 2252742350 | 27700 | 27650 | 27700 | 27650 | 833 |
| 643 | 20231204 | 095200 | 2229680500 | 27650 | 27650 | 27650 | 27600 | 324 |
| 644 | 20231204 | 095100 | 2220730050 | 27650 | 27600 | 27650 | 27600 | 1440 |
| 645 | 20231204 | 095000 | 2180930050 | 27550 | 27500 | 27550 | 27450 | 941 |
| 646 | 20231204 | 094900 | 2155032300 | 27500 | 27450 | 27500 | 27450 | 156 |
| 647 | 20231204 | 094800 | 2150743350 | 27450 | 27400 | 27500 | 27400 | 1011 |
| 648 | 20231204 | 094700 | 2122966050 | 27400 | 27450 | 27450 | 27400 | 324 |
| 649 | 20231204 | 094600 | 2114073500 | 27450 | 27600 | 27600 | 27400 | 5672 |
| 650 | 20231204 | 094500 | 1957903050 | 27600 | 27600 | 27600 | 27600 | 100 |
| 651 | 20231204 | 094400 | 1955143050 | 27550 | 27650 | 27650 | 27550 | 1353 |
| 652 | 20231204 | 094300 | 1917811250 | 27600 | 27700 | 27700 | 27600 | 221 |
| 653 | 20231204 | 094200 | 1911703700 | 27650 | 27600 | 27650 | 27600 | 996 |
| 654 | 20231204 | 094100 | 1884204950 | 27650 | 27550 | 27650 | 27550 | 921 |
| 655 | 20231204 | 094000 | 1858781650 | 27550 | 27650 | 27650 | 27500 | 1973 |
| 656 | 20231204 | 093900 | 1804429050 | 27650 | 27550 | 27650 | 27550 | 330 |
| 657 | 20231204 | 093800 | 1795325550 | 27500 | 27650 | 27700 | 27500 | 3199 |
| 658 | 20231204 | 093700 | 1707171350 | 27600 | 27550 | 27600 | 27550 | 1658 |
| 659 | 20231204 | 093600 | 1661465300 | 27550 | 27550 | 27550 | 27500 | 1380 |
| 660 | 20231204 | 093500 | 1623449500 | 27600 | 27750 | 27750 | 27550 | 7298 |
| 661 | 20231204 | 093400 | 1422125600 | 27750 | 27850 | 27850 | 27700 | 2991 |
| 662 | 20231204 | 093300 | 1338967850 | 27850 | 27850 | 27850 | 27850 | 186 |
| 663 | 20231204 | 093200 | 1333787750 | 27800 | 27850 | 27850 | 27800 | 815 |
| 664 | 20231204 | 093100 | 1311114150 | 27850 | 27850 | 27850 | 27800 | 908 |
| 665 | 20231204 | 093000 | 1285826850 | 27850 | 28000 | 28000 | 27800 | 4555 |
| 666 | 20231204 | 092900 | 1158777750 | 28000 | 27900 | 28000 | 27900 | 1910 |
| 667 | 20231204 | 092800 | 1105377350 | 27900 | 27950 | 27950 | 27700 | 4717 |
| 668 | 20231204 | 092700 | 974164300 | 28000 | 28150 | 28150 | 27900 | 2853 |
| 669 | 20231204 | 092600 | 894179750 | 28100 | 28150 | 28150 | 28100 | 838 |
| 670 | 20231204 | 092500 | 870593250 | 28150 | 28200 | 28250 | 28150 | 2239 |
| 671 | 20231204 | 092400 | 807431350 | 28200 | 28200 | 28250 | 28200 | 519 |
| 672 | 20231204 | 092300 | 792783300 | 28200 | 28250 | 28300 | 28200 | 722 |
| 673 | 20231204 | 092200 | 772389050 | 28300 | 28500 | 28500 | 28250 | 7874 |
| 674 | 20231204 | 092100 | 549029950 | 28500 | 28500 | 28500 | 28450 | 266 |
| 675 | 20231204 | 092000 | 541453350 | 28500 | 28500 | 28500 | 28500 | 89 |
| 676 | 20231204 | 091900 | 538916850 | 28450 | 28450 | 28500 | 28400 | 633 |
| 677 | 20231204 | 091800 | 520892450 | 28400 | 28500 | 28500 | 28400 | 1173 |
| 678 | 20231204 | 091700 | 487524150 | 28500 | 28450 | 28500 | 28450 | 155 |
| 679 | 20231204 | 091600 | 483112250 | 28650 | 28650 | 28650 | 28450 | 952 |
| 680 | 20231204 | 091500 | 455947750 | 28650 | 28600 | 28650 | 28550 | 186 |
| 681 | 20231204 | 091400 | 450620300 | 28650 | 28500 | 28650 | 28500 | 74 |
| 682 | 20231204 | 091300 | 448504650 | 28500 | 28500 | 28500 | 28500 | 98 |
| 683 | 20231204 | 091200 | 445711650 | 28450 | 28500 | 28500 | 28450 | 213 |
| 684 | 20231204 | 091100 | 439651450 | 28600 | 28650 | 28650 | 28450 | 61 |
| 685 | 20231204 | 091000 | 437911500 | 28550 | 28400 | 28550 | 28350 | 740 |
| 686 | 20231204 | 090900 | 416850250 | 28400 | 28500 | 28500 | 28350 | 2476 |
| 687 | 20231204 | 090800 | 346496050 | 28500 | 28550 | 28550 | 28400 | 1262 |
| 688 | 20231204 | 090700 | 310552400 | 28550 | 28550 | 28550 | 28550 | 83 |
| 689 | 20231204 | 090600 | 308182750 | 28550 | 28550 | 28650 | 28550 | 403 |
| 690 | 20231204 | 090500 | 296673100 | 28550 | 28550 | 28700 | 28550 | 415 |
| 691 | 20231204 | 090400 | 284819750 | 28550 | 28750 | 28750 | 28550 | 1622 |
| 692 | 20231204 | 090300 | 238425600 | 28750 | 28650 | 28750 | 28550 | 1825 |
| 693 | 20231204 | 090200 | 186142350 | 28750 | 28600 | 29450 | 28600 | 3473 |
| 694 | 20231204 | 090100 | 86123800 | 28600 | 28950 | 29000 | 28600 | 736 |
| 695 | 20231204 | 090000 | 64987600 | 29000 | 29400 | 29450 | 29000 | 2175 |