35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 200600 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 984 |
| 3 | 20231208 | 200500 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 4 | 20231208 | 200400 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 5 | 20231208 | 200300 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 6 | 20231208 | 200200 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 7 | 20231208 | 200100 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 8 | 20231208 | 200000 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 9 | 20231208 | 195900 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 10 | 20231208 | 195800 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 11 | 20231208 | 195700 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 12 | 20231208 | 195600 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 13 | 20231208 | 195500 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 14 | 20231208 | 195400 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 15 | 20231208 | 195300 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 16 | 20231208 | 195200 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 17 | 20231208 | 195100 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 18 | 20231208 | 195000 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 19 | 20231208 | 194900 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 20 | 20231208 | 194800 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 21 | 20231208 | 194700 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 22 | 20231208 | 194600 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 23 | 20231208 | 194500 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 24 | 20231208 | 194400 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 25 | 20231208 | 194300 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 26 | 20231208 | 194200 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 27 | 20231208 | 194100 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 28 | 20231208 | 194000 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 29 | 20231208 | 193900 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 30 | 20231208 | 193800 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 31 | 20231208 | 193700 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 32 | 20231208 | 193600 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 984 |
| 33 | 20231208 | 193500 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 34 | 20231208 | 193400 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 35 | 20231208 | 193300 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 36 | 20231208 | 193200 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 37 | 20231208 | 193100 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 38 | 20231208 | 193000 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 39 | 20231208 | 192900 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 40 | 20231208 | 192800 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 41 | 20231208 | 192700 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 42 | 20231208 | 192600 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 43 | 20231208 | 192500 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 44 | 20231208 | 192400 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 45 | 20231208 | 192300 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 46 | 20231208 | 192200 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 47 | 20231208 | 192100 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 48 | 20231208 | 192000 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 49 | 20231208 | 191900 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 50 | 20231208 | 191800 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 51 | 20231208 | 191700 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 52 | 20231208 | 191600 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 53 | 20231208 | 191500 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 54 | 20231208 | 191400 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 55 | 20231208 | 191300 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 56 | 20231208 | 191200 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 57 | 20231208 | 191100 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 58 | 20231208 | 191000 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 59 | 20231208 | 190900 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 60 | 20231208 | 190800 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 61 | 20231208 | 190700 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 62 | 20231208 | 190600 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 984 |
| 63 | 20231208 | 190500 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 64 | 20231208 | 190400 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 65 | 20231208 | 190300 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 66 | 20231208 | 190200 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 67 | 20231208 | 190100 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 68 | 20231208 | 190000 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 69 | 20231208 | 185900 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 70 | 20231208 | 185800 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 71 | 20231208 | 185700 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 72 | 20231208 | 185600 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 73 | 20231208 | 185500 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 74 | 20231208 | 185400 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 75 | 20231208 | 185300 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 76 | 20231208 | 185200 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 77 | 20231208 | 185100 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 78 | 20231208 | 185000 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 79 | 20231208 | 184900 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 80 | 20231208 | 184800 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 81 | 20231208 | 184700 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 82 | 20231208 | 184600 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 83 | 20231208 | 184500 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 84 | 20231208 | 184400 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 85 | 20231208 | 184300 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 86 | 20231208 | 184200 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 87 | 20231208 | 184100 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 88 | 20231208 | 184000 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 89 | 20231208 | 183900 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 90 | 20231208 | 183800 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 91 | 20231208 | 183700 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 92 | 20231208 | 183600 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 984 |
| 93 | 20231208 | 183500 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 94 | 20231208 | 183400 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 95 | 20231208 | 183300 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 96 | 20231208 | 183200 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 97 | 20231208 | 183100 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 98 | 20231208 | 183000 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 99 | 20231208 | 182900 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 100 | 20231208 | 182800 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 101 | 20231208 | 182700 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 102 | 20231208 | 182600 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 103 | 20231208 | 182500 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 104 | 20231208 | 182400 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 105 | 20231208 | 182300 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 106 | 20231208 | 182200 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 107 | 20231208 | 182100 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 108 | 20231208 | 182000 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 109 | 20231208 | 181900 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 110 | 20231208 | 181800 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 111 | 20231208 | 181700 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 112 | 20231208 | 181600 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 113 | 20231208 | 181500 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 114 | 20231208 | 181400 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 115 | 20231208 | 181300 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 116 | 20231208 | 181200 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 117 | 20231208 | 181100 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 118 | 20231208 | 181000 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 119 | 20231208 | 180900 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 120 | 20231208 | 180800 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 121 | 20231208 | 180700 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 122 | 20231208 | 180600 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 984 |
| 123 | 20231208 | 180500 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 124 | 20231208 | 180400 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 125 | 20231208 | 180300 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 126 | 20231208 | 180200 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 127 | 20231208 | 180100 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 128 | 20231208 | 180000 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 129 | 20231208 | 175900 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 130 | 20231208 | 175800 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 131 | 20231208 | 175700 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 132 | 20231208 | 175600 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 133 | 20231208 | 175500 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 134 | 20231208 | 175400 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 135 | 20231208 | 175300 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 136 | 20231208 | 175200 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 137 | 20231208 | 175100 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 138 | 20231208 | 175000 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 139 | 20231208 | 174900 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 140 | 20231208 | 174800 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 141 | 20231208 | 174700 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 142 | 20231208 | 174600 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 143 | 20231208 | 174500 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 144 | 20231208 | 174400 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 145 | 20231208 | 174300 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 146 | 20231208 | 174200 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 147 | 20231208 | 174100 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 148 | 20231208 | 174000 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 149 | 20231208 | 173900 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 150 | 20231208 | 173800 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 151 | 20231208 | 173700 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 152 | 20231208 | 173600 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 984 |
| 153 | 20231208 | 173500 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 154 | 20231208 | 173400 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 155 | 20231208 | 173300 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 156 | 20231208 | 173200 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 157 | 20231208 | 173100 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 158 | 20231208 | 173000 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 159 | 20231208 | 172900 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 160 | 20231208 | 172800 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 161 | 20231208 | 172700 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 162 | 20231208 | 172600 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 163 | 20231208 | 172500 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 164 | 20231208 | 172400 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 165 | 20231208 | 172300 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 166 | 20231208 | 172200 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 167 | 20231208 | 172100 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 168 | 20231208 | 172000 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 169 | 20231208 | 171900 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 170 | 20231208 | 171800 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 171 | 20231208 | 171700 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 172 | 20231208 | 171600 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 173 | 20231208 | 171500 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 174 | 20231208 | 171400 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 175 | 20231208 | 171300 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 176 | 20231208 | 171200 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 177 | 20231208 | 171100 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 178 | 20231208 | 171000 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 179 | 20231208 | 170900 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 180 | 20231208 | 170800 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 181 | 20231208 | 170700 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 182 | 20231208 | 170600 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 984 |
| 183 | 20231208 | 170500 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 184 | 20231208 | 170400 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 185 | 20231208 | 170300 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 186 | 20231208 | 170200 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 187 | 20231208 | 170100 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 188 | 20231208 | 170000 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 189 | 20231208 | 165900 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 190 | 20231208 | 165800 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 191 | 20231208 | 165700 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 192 | 20231208 | 165600 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 193 | 20231208 | 165500 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 194 | 20231208 | 165400 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 195 | 20231208 | 165300 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 196 | 20231208 | 165200 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 197 | 20231208 | 165100 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 198 | 20231208 | 165000 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 199 | 20231208 | 164900 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 200 | 20231208 | 164800 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 201 | 20231208 | 164700 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 202 | 20231208 | 164600 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 203 | 20231208 | 164500 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 204 | 20231208 | 164400 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 205 | 20231208 | 164300 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 206 | 20231208 | 164200 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 207 | 20231208 | 164100 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 208 | 20231208 | 164000 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 209 | 20231208 | 163900 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 210 | 20231208 | 163800 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 211 | 20231208 | 163700 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 212 | 20231208 | 163600 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 984 |
| 213 | 20231208 | 163500 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 214 | 20231208 | 163400 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 215 | 20231208 | 163300 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 216 | 20231208 | 163200 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 217 | 20231208 | 163100 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 218 | 20231208 | 163000 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 219 | 20231208 | 162900 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 220 | 20231208 | 162800 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 221 | 20231208 | 162700 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 222 | 20231208 | 162600 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 223 | 20231208 | 162500 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 224 | 20231208 | 162400 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 225 | 20231208 | 162300 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 226 | 20231208 | 162200 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 227 | 20231208 | 162100 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 228 | 20231208 | 162000 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 229 | 20231208 | 161900 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 230 | 20231208 | 161800 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 231 | 20231208 | 161700 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 232 | 20231208 | 161600 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 233 | 20231208 | 161500 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 234 | 20231208 | 161400 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 235 | 20231208 | 161300 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 236 | 20231208 | 161200 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 237 | 20231208 | 161100 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 238 | 20231208 | 161000 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 239 | 20231208 | 160900 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 240 | 20231208 | 160800 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 241 | 20231208 | 160700 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 242 | 20231208 | 160600 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 984 |
| 243 | 20231208 | 160500 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 244 | 20231208 | 160400 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 245 | 20231208 | 160300 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 246 | 20231208 | 160200 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 247 | 20231208 | 160100 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 248 | 20231208 | 160000 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 249 | 20231208 | 155900 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 250 | 20231208 | 155800 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 251 | 20231208 | 155700 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 252 | 20231208 | 155600 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 253 | 20231208 | 155500 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 254 | 20231208 | 155400 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 255 | 20231208 | 155300 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 256 | 20231208 | 155200 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 257 | 20231208 | 155100 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 258 | 20231208 | 155000 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 259 | 20231208 | 154900 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 260 | 20231208 | 154800 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 261 | 20231208 | 154700 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 262 | 20231208 | 154600 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 263 | 20231208 | 154500 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 264 | 20231208 | 154400 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 265 | 20231208 | 154300 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 266 | 20231208 | 154200 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 267 | 20231208 | 154100 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 268 | 20231208 | 154000 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 269 | 20231208 | 153900 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 270 | 20231208 | 153800 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 271 | 20231208 | 153700 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 272 | 20231208 | 153600 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 984 |
| 273 | 20231208 | 153500 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 274 | 20231208 | 153400 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 275 | 20231208 | 153300 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 276 | 20231208 | 153200 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 277 | 20231208 | 153100 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 0 |
| 278 | 20231208 | 153000 | 6003218700 | 29500 | 29500 | 29500 | 29500 | 984 |
| 279 | 20231208 | 152900 | 5974190700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 280 | 20231208 | 152800 | 5974190700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 281 | 20231208 | 152700 | 5974190700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 282 | 20231208 | 152600 | 5974190700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 283 | 20231208 | 152500 | 5974190700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 284 | 20231208 | 152400 | 5974190700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 285 | 20231208 | 152300 | 5974190700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 286 | 20231208 | 152200 | 5974190700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 287 | 20231208 | 152100 | 5974190700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 288 | 20231208 | 152000 | 5974190700 | 29450 | 29450 | 29450 | 29450 | 0 |
| 289 | 20231208 | 151900 | 5974190700 | 29450 | 29500 | 29500 | 29400 | 452 |
| 290 | 20231208 | 151800 | 5960887800 | 29500 | 29450 | 29500 | 29450 | 99 |
| 291 | 20231208 | 151700 | 5957968650 | 29450 | 29450 | 29500 | 29450 | 149 |
| 292 | 20231208 | 151600 | 5953580000 | 29500 | 29500 | 29500 | 29450 | 115 |
| 293 | 20231208 | 151500 | 5950188000 | 29500 | 29500 | 29500 | 29450 | 105 |
| 294 | 20231208 | 151400 | 5947092550 | 29500 | 29500 | 29500 | 29500 | 135 |
| 295 | 20231208 | 151300 | 5943110050 | 29450 | 29500 | 29500 | 29450 | 75 |
| 296 | 20231208 | 151200 | 5940900050 | 29500 | 29500 | 29500 | 29450 | 42 |
| 297 | 20231208 | 151100 | 5939661300 | 29500 | 29400 | 29500 | 29400 | 108 |
| 298 | 20231208 | 151000 | 5936485000 | 29400 | 29400 | 29450 | 29300 | 255 |
| 299 | 20231208 | 150900 | 5928989750 | 29300 | 29350 | 29450 | 29300 | 1342 |
| 300 | 20231208 | 150800 | 5889645950 | 29450 | 29450 | 29500 | 29450 | 522 |
| 301 | 20231208 | 150700 | 5874272600 | 29500 | 29500 | 29500 | 29450 | 103 |
| 302 | 20231208 | 150600 | 5871238100 | 29500 | 29500 | 29500 | 29500 | 15 |
| 303 | 20231208 | 150500 | 5870795600 | 29450 | 29500 | 29500 | 29450 | 27 |
| 304 | 20231208 | 150400 | 5869999600 | 29500 | 29450 | 29500 | 29450 | 483 |
| 305 | 20231208 | 150300 | 5855774900 | 29450 | 29450 | 29500 | 29400 | 146 |
| 306 | 20231208 | 150200 | 5851474500 | 29500 | 29650 | 29650 | 29350 | 1201 |
| 307 | 20231208 | 150100 | 5816088950 | 29650 | 29600 | 29650 | 29600 | 363 |
| 308 | 20231208 | 150000 | 5805343800 | 29650 | 29650 | 29650 | 29600 | 388 |
| 309 | 20231208 | 145900 | 5793851750 | 29650 | 29650 | 29650 | 29600 | 357 |
| 310 | 20231208 | 145800 | 5783267050 | 29650 | 29650 | 29650 | 29600 | 129 |
| 311 | 20231208 | 145700 | 5779442450 | 29600 | 29750 | 29750 | 29600 | 668 |
| 312 | 20231208 | 145600 | 5759618650 | 29750 | 29750 | 29750 | 29700 | 506 |
| 313 | 20231208 | 145500 | 5744578700 | 29800 | 29750 | 29850 | 29750 | 488 |
| 314 | 20231208 | 145400 | 5730051700 | 29800 | 29750 | 29800 | 29750 | 289 |
| 315 | 20231208 | 145300 | 5721439600 | 29750 | 29800 | 29800 | 29750 | 209 |
| 316 | 20231208 | 145200 | 5715213300 | 29800 | 29800 | 29800 | 29750 | 250 |
| 317 | 20231208 | 145100 | 5707771950 | 29750 | 29750 | 29800 | 29700 | 329 |
| 318 | 20231208 | 145000 | 5697983700 | 29750 | 29800 | 29850 | 29750 | 1459 |
| 319 | 20231208 | 144900 | 5654547800 | 29800 | 29750 | 29800 | 29750 | 381 |
| 320 | 20231208 | 144800 | 5643204050 | 29800 | 29800 | 29800 | 29750 | 466 |
| 321 | 20231208 | 144700 | 5629320100 | 29800 | 29800 | 29800 | 29750 | 187 |
| 322 | 20231208 | 144600 | 5623748950 | 29800 | 29750 | 29800 | 29750 | 269 |
| 323 | 20231208 | 144500 | 5615741700 | 29800 | 29800 | 29850 | 29750 | 1172 |
| 324 | 20231208 | 144400 | 5580863150 | 29800 | 29900 | 29900 | 29800 | 837 |
| 325 | 20231208 | 144300 | 5555910800 | 29850 | 29750 | 29850 | 29750 | 2746 |
| 326 | 20231208 | 144200 | 5473958700 | 29800 | 29700 | 29850 | 29700 | 3504 |
| 327 | 20231208 | 144100 | 5369581850 | 29650 | 29700 | 29700 | 29650 | 372 |
| 328 | 20231208 | 144000 | 5358543400 | 29700 | 29550 | 29750 | 29550 | 11392 |
| 329 | 20231208 | 143900 | 5020165400 | 29600 | 29500 | 29650 | 29500 | 847 |
| 330 | 20231208 | 143800 | 4995125150 | 29500 | 29500 | 29550 | 29450 | 444 |
| 331 | 20231208 | 143700 | 4982018550 | 29550 | 29550 | 29600 | 29500 | 788 |
| 332 | 20231208 | 143600 | 4958733350 | 29600 | 29600 | 29600 | 29550 | 135 |
| 333 | 20231208 | 143500 | 4954740850 | 29600 | 29600 | 29600 | 29550 | 407 |
| 334 | 20231208 | 143400 | 4942703000 | 29600 | 29600 | 29600 | 29550 | 1360 |
| 335 | 20231208 | 143300 | 4902456750 | 29650 | 29650 | 29650 | 29600 | 647 |
| 336 | 20231208 | 143200 | 4883274200 | 29650 | 29650 | 29650 | 29650 | 245 |
| 337 | 20231208 | 143100 | 4876009950 | 29650 | 29650 | 29650 | 29600 | 315 |
| 338 | 20231208 | 143000 | 4866671150 | 29650 | 29650 | 29650 | 29650 | 112 |
| 339 | 20231208 | 142900 | 4863350350 | 29650 | 29650 | 29650 | 29650 | 400 |
| 340 | 20231208 | 142800 | 4851490350 | 29650 | 29650 | 29650 | 29600 | 145 |
| 341 | 20231208 | 142700 | 4847192600 | 29650 | 29650 | 29650 | 29650 | 77 |
| 342 | 20231208 | 142600 | 4844909550 | 29600 | 29650 | 29650 | 29600 | 220 |
| 343 | 20231208 | 142500 | 4838387250 | 29650 | 29600 | 29650 | 29600 | 102 |
| 344 | 20231208 | 142400 | 4835364400 | 29600 | 29600 | 29650 | 29550 | 164 |
| 345 | 20231208 | 142300 | 4830508800 | 29600 | 29650 | 29650 | 29600 | 1131 |
| 346 | 20231208 | 142200 | 4797001850 | 29650 | 29650 | 29650 | 29600 | 282 |
| 347 | 20231208 | 142100 | 4788648050 | 29650 | 29650 | 29650 | 29650 | 134 |
| 348 | 20231208 | 142000 | 4784674950 | 29650 | 29600 | 29650 | 29600 | 310 |
| 349 | 20231208 | 141900 | 4775494050 | 29600 | 29600 | 29600 | 29600 | 139 |
| 350 | 20231208 | 141800 | 4771379650 | 29550 | 29600 | 29600 | 29550 | 76 |
| 351 | 20231208 | 141700 | 4769132600 | 29600 | 29600 | 29600 | 29600 | 163 |
| 352 | 20231208 | 141600 | 4764307800 | 29550 | 29550 | 29600 | 29500 | 231 |
| 353 | 20231208 | 141500 | 4757477900 | 29500 | 29550 | 29550 | 29500 | 137 |
| 354 | 20231208 | 141400 | 4753430800 | 29550 | 29550 | 29550 | 29550 | 221 |
| 355 | 20231208 | 141300 | 4746900250 | 29550 | 29550 | 29550 | 29500 | 177 |
| 356 | 20231208 | 141200 | 4741670350 | 29550 | 29550 | 29550 | 29500 | 241 |
| 357 | 20231208 | 141100 | 4734553800 | 29550 | 29550 | 29650 | 29550 | 1018 |
| 358 | 20231208 | 141000 | 4704437750 | 29550 | 29600 | 29600 | 29500 | 362 |
| 359 | 20231208 | 140900 | 4693739550 | 29600 | 29650 | 29650 | 29500 | 2235 |
| 360 | 20231208 | 140800 | 4627717700 | 29650 | 29650 | 29700 | 29600 | 1125 |
| 361 | 20231208 | 140700 | 4594376450 | 29700 | 29650 | 29700 | 29650 | 408 |
| 362 | 20231208 | 140600 | 4582267000 | 29650 | 29700 | 29700 | 29650 | 394 |
| 363 | 20231208 | 140500 | 4570579250 | 29700 | 29650 | 29700 | 29650 | 169 |
| 364 | 20231208 | 140400 | 4565563300 | 29700 | 29700 | 29700 | 29700 | 162 |
| 365 | 20231208 | 140300 | 4560751900 | 29700 | 29700 | 29700 | 29700 | 159 |
| 366 | 20231208 | 140200 | 4556029600 | 29700 | 29700 | 29700 | 29700 | 136 |
| 367 | 20231208 | 140100 | 4551990400 | 29700 | 29650 | 29700 | 29650 | 113 |
| 368 | 20231208 | 140000 | 4548639350 | 29650 | 29650 | 29650 | 29600 | 190 |
| 369 | 20231208 | 135900 | 4543005900 | 29650 | 29650 | 29650 | 29600 | 316 |
| 370 | 20231208 | 135800 | 4533640250 | 29650 | 29600 | 29700 | 29600 | 304 |
| 371 | 20231208 | 135700 | 4524629150 | 29650 | 29700 | 29700 | 29650 | 1883 |
| 372 | 20231208 | 135600 | 4468795350 | 29700 | 29700 | 29700 | 29650 | 227 |
| 373 | 20231208 | 135500 | 4462057200 | 29700 | 29700 | 29700 | 29650 | 268 |
| 374 | 20231208 | 135400 | 4454101300 | 29650 | 29700 | 29700 | 29650 | 171 |
| 375 | 20231208 | 135300 | 4449027000 | 29650 | 29700 | 29700 | 29650 | 193 |
| 376 | 20231208 | 135200 | 4443299150 | 29700 | 29700 | 29700 | 29650 | 248 |
| 377 | 20231208 | 135100 | 4435939350 | 29700 | 29650 | 29700 | 29650 | 301 |
| 378 | 20231208 | 135000 | 4427008450 | 29700 | 29700 | 29700 | 29650 | 150 |
| 379 | 20231208 | 134900 | 4422557200 | 29700 | 29700 | 29700 | 29650 | 341 |
| 380 | 20231208 | 134800 | 4412441800 | 29700 | 29700 | 29700 | 29650 | 158 |
| 381 | 20231208 | 134700 | 4407753050 | 29650 | 29650 | 29700 | 29600 | 273 |
| 382 | 20231208 | 134600 | 4399661950 | 29650 | 29650 | 29700 | 29600 | 344 |
| 383 | 20231208 | 134500 | 4389457200 | 29650 | 29650 | 29700 | 29650 | 173 |
| 384 | 20231208 | 134400 | 4384326900 | 29650 | 29650 | 29650 | 29650 | 452 |
| 385 | 20231208 | 134300 | 4370925100 | 29700 | 29600 | 29700 | 29600 | 419 |
| 386 | 20231208 | 134200 | 4358502600 | 29650 | 29600 | 29650 | 29600 | 397 |
| 387 | 20231208 | 134100 | 4346740700 | 29650 | 29650 | 29650 | 29600 | 201 |
| 388 | 20231208 | 134000 | 4340784800 | 29650 | 29650 | 29650 | 29600 | 244 |
| 389 | 20231208 | 133900 | 4333553900 | 29650 | 29650 | 29650 | 29600 | 186 |
| 390 | 20231208 | 133800 | 4328042750 | 29600 | 29600 | 29600 | 29550 | 174 |
| 391 | 20231208 | 133700 | 4322896050 | 29600 | 29600 | 29650 | 29550 | 246 |
| 392 | 20231208 | 133600 | 4315611150 | 29650 | 29600 | 29650 | 29600 | 319 |
| 393 | 20231208 | 133500 | 4306162850 | 29650 | 29650 | 29650 | 29600 | 297 |
| 394 | 20231208 | 133400 | 4297364550 | 29600 | 29650 | 29650 | 29600 | 186 |
| 395 | 20231208 | 133300 | 4291855750 | 29600 | 29550 | 29650 | 29550 | 500 |
| 396 | 20231208 | 133200 | 4277055000 | 29600 | 29600 | 29600 | 29550 | 171 |
| 397 | 20231208 | 133100 | 4271997100 | 29600 | 29600 | 29600 | 29550 | 193 |
| 398 | 20231208 | 133000 | 4266292150 | 29600 | 29550 | 29600 | 29550 | 248 |
| 399 | 20231208 | 132900 | 4258957050 | 29550 | 29500 | 29550 | 29500 | 181 |
| 400 | 20231208 | 132800 | 4253612700 | 29550 | 29500 | 29550 | 29500 | 211 |
| 401 | 20231208 | 132700 | 4247381350 | 29550 | 29450 | 29550 | 29450 | 580 |
| 402 | 20231208 | 132600 | 4230261900 | 29500 | 29550 | 29550 | 29500 | 269 |
| 403 | 20231208 | 132500 | 4222325550 | 29500 | 29450 | 29500 | 29450 | 418 |
| 404 | 20231208 | 132400 | 4210003450 | 29500 | 29500 | 29500 | 29450 | 385 |
| 405 | 20231208 | 132300 | 4198654350 | 29500 | 29500 | 29500 | 29450 | 172 |
| 406 | 20231208 | 132200 | 4193584400 | 29500 | 29500 | 29500 | 29450 | 163 |
| 407 | 20231208 | 132100 | 4188780700 | 29500 | 29550 | 29550 | 29450 | 404 |
| 408 | 20231208 | 132000 | 4176871600 | 29500 | 29550 | 29550 | 29500 | 304 |
| 409 | 20231208 | 131900 | 4167896900 | 29550 | 29550 | 29550 | 29500 | 686 |
| 410 | 20231208 | 131800 | 4147658100 | 29600 | 29550 | 29600 | 29550 | 342 |
| 411 | 20231208 | 131700 | 4137549150 | 29550 | 29600 | 29600 | 29500 | 123 |
| 412 | 20231208 | 131600 | 4133911900 | 29600 | 29550 | 29600 | 29500 | 960 |
| 413 | 20231208 | 131500 | 4105535550 | 29550 | 29600 | 29600 | 29550 | 262 |
| 414 | 20231208 | 131400 | 4097785600 | 29600 | 29650 | 29650 | 29600 | 686 |
| 415 | 20231208 | 131300 | 4077475750 | 29600 | 29650 | 29650 | 29600 | 356 |
| 416 | 20231208 | 131200 | 4066933500 | 29650 | 29600 | 29650 | 29600 | 246 |
| 417 | 20231208 | 131100 | 4059643450 | 29650 | 29600 | 29650 | 29600 | 185 |
| 418 | 20231208 | 131000 | 4054161900 | 29650 | 29650 | 29650 | 29600 | 149 |
| 419 | 20231208 | 130900 | 4049748000 | 29650 | 29650 | 29650 | 29600 | 417 |
| 420 | 20231208 | 130800 | 4037384350 | 29650 | 29600 | 29650 | 29600 | 324 |
| 421 | 20231208 | 130700 | 4027783650 | 29550 | 29650 | 29700 | 29550 | 1858 |
| 422 | 20231208 | 130600 | 3972704650 | 29700 | 29700 | 29700 | 29650 | 465 |
| 423 | 20231208 | 130500 | 3958900150 | 29700 | 29700 | 29700 | 29650 | 280 |
| 424 | 20231208 | 130400 | 3950591550 | 29700 | 29700 | 29700 | 29650 | 281 |
| 425 | 20231208 | 130300 | 3942249650 | 29700 | 29700 | 29700 | 29650 | 422 |
| 426 | 20231208 | 130200 | 3929728550 | 29700 | 29700 | 29700 | 29650 | 375 |
| 427 | 20231208 | 130100 | 3918594800 | 29650 | 29700 | 29700 | 29650 | 115 |
| 428 | 20231208 | 130000 | 3915183000 | 29700 | 29650 | 29700 | 29650 | 187 |
| 429 | 20231208 | 125900 | 3909634450 | 29650 | 29750 | 29750 | 29650 | 370 |
| 430 | 20231208 | 125800 | 3898645200 | 29700 | 29650 | 29700 | 29600 | 3670 |
| 431 | 20231208 | 125700 | 3789686100 | 29650 | 29700 | 29700 | 29650 | 245 |
| 432 | 20231208 | 125600 | 3782414900 | 29700 | 29650 | 29700 | 29600 | 225 |
| 433 | 20231208 | 125500 | 3775742350 | 29700 | 29700 | 29700 | 29650 | 1994 |
| 434 | 20231208 | 125400 | 3716616400 | 29650 | 29700 | 29700 | 29650 | 24 |
| 435 | 20231208 | 125300 | 3715903800 | 29700 | 29600 | 29700 | 29600 | 256 |
| 436 | 20231208 | 125200 | 3708309750 | 29650 | 29650 | 29700 | 29650 | 177 |
| 437 | 20231208 | 125100 | 3703059700 | 29650 | 29700 | 29700 | 29650 | 987 |
| 438 | 20231208 | 125000 | 3673791350 | 29700 | 29650 | 29700 | 29650 | 326 |
| 439 | 20231208 | 124900 | 3664109450 | 29700 | 29700 | 29700 | 29700 | 197 |
| 440 | 20231208 | 124800 | 3658258550 | 29650 | 29650 | 29700 | 29600 | 599 |
| 441 | 20231208 | 124700 | 3640495150 | 29650 | 29600 | 29650 | 29600 | 393 |
| 442 | 20231208 | 124600 | 3628853500 | 29650 | 29650 | 29650 | 29600 | 354 |
| 443 | 20231208 | 124500 | 3618357550 | 29650 | 29650 | 29650 | 29600 | 271 |
| 444 | 20231208 | 124400 | 3610322500 | 29650 | 29650 | 29650 | 29600 | 391 |
| 445 | 20231208 | 124300 | 3598729400 | 29650 | 29600 | 29650 | 29600 | 392 |
| 446 | 20231208 | 124200 | 3587119600 | 29600 | 29600 | 29600 | 29600 | 83 |
| 447 | 20231208 | 124100 | 3584662800 | 29600 | 29600 | 29600 | 29600 | 197 |
| 448 | 20231208 | 124000 | 3578831600 | 29600 | 29600 | 29600 | 29600 | 199 |
| 449 | 20231208 | 123900 | 3572941200 | 29600 | 29600 | 29600 | 29600 | 249 |
| 450 | 20231208 | 123800 | 3565570800 | 29600 | 29600 | 29600 | 29550 | 1099 |
| 451 | 20231208 | 123700 | 3533059250 | 29600 | 29600 | 29600 | 29600 | 240 |
| 452 | 20231208 | 123600 | 3525955250 | 29600 | 29600 | 29600 | 29600 | 107 |
| 453 | 20231208 | 123500 | 3522788050 | 29600 | 29550 | 29600 | 29550 | 688 |
| 454 | 20231208 | 123400 | 3502424250 | 29600 | 29550 | 29600 | 29550 | 58 |
| 455 | 20231208 | 123300 | 3500707500 | 29550 | 29600 | 29600 | 29550 | 79 |
| 456 | 20231208 | 123200 | 3498369150 | 29600 | 29600 | 29600 | 29550 | 215 |
| 457 | 20231208 | 123100 | 3492006200 | 29600 | 29600 | 29600 | 29550 | 151 |
| 458 | 20231208 | 123000 | 3487539500 | 29600 | 29550 | 29600 | 29550 | 63 |
| 459 | 20231208 | 122900 | 3485674750 | 29550 | 29600 | 29600 | 29550 | 1264 |
| 460 | 20231208 | 122800 | 3448320900 | 29600 | 29550 | 29600 | 29550 | 276 |
| 461 | 20231208 | 122700 | 3440163100 | 29600 | 29550 | 29600 | 29550 | 473 |
| 462 | 20231208 | 122600 | 3426173950 | 29600 | 29500 | 29600 | 29500 | 268 |
| 463 | 20231208 | 122500 | 3418248950 | 29550 | 29550 | 29550 | 29500 | 216 |
| 464 | 20231208 | 122400 | 3411866200 | 29550 | 29550 | 29550 | 29550 | 694 |
| 465 | 20231208 | 122300 | 3391358500 | 29550 | 29550 | 29550 | 29550 | 203 |
| 466 | 20231208 | 122200 | 3385359850 | 29550 | 29550 | 29550 | 29550 | 140 |
| 467 | 20231208 | 122100 | 3381222850 | 29550 | 29550 | 29550 | 29500 | 48 |
| 468 | 20231208 | 122000 | 3379806450 | 29550 | 29500 | 29550 | 29500 | 307 |
| 469 | 20231208 | 121900 | 3370734650 | 29550 | 29550 | 29550 | 29500 | 202 |
| 470 | 20231208 | 121800 | 3364768550 | 29550 | 29550 | 29550 | 29500 | 86 |
| 471 | 20231208 | 121700 | 3362227650 | 29550 | 29550 | 29550 | 29550 | 236 |
| 472 | 20231208 | 121600 | 3355253850 | 29550 | 29550 | 29550 | 29550 | 44 |
| 473 | 20231208 | 121500 | 3353953650 | 29550 | 29550 | 29550 | 29550 | 104 |
| 474 | 20231208 | 121400 | 3350880450 | 29550 | 29550 | 29550 | 29500 | 336 |
| 475 | 20231208 | 121300 | 3340964450 | 29550 | 29500 | 29550 | 29500 | 209 |
| 476 | 20231208 | 121200 | 3334788900 | 29500 | 29550 | 29550 | 29500 | 26 |
| 477 | 20231208 | 121100 | 3334020650 | 29550 | 29550 | 29550 | 29550 | 167 |
| 478 | 20231208 | 121000 | 3329085800 | 29550 | 29550 | 29550 | 29550 | 264 |
| 479 | 20231208 | 120900 | 3321284600 | 29550 | 29550 | 29550 | 29500 | 64 |
| 480 | 20231208 | 120800 | 3319393500 | 29550 | 29550 | 29550 | 29550 | 75 |
| 481 | 20231208 | 120700 | 3317177250 | 29550 | 29550 | 29550 | 29550 | 292 |
| 482 | 20231208 | 120600 | 3308548650 | 29550 | 29500 | 29550 | 29500 | 113 |
| 483 | 20231208 | 120500 | 3305214800 | 29500 | 29500 | 29500 | 29500 | 28 |
| 484 | 20231208 | 120400 | 3304388800 | 29500 | 29500 | 29500 | 29450 | 252 |
| 485 | 20231208 | 120300 | 3296954850 | 29500 | 29550 | 29550 | 29500 | 2369 |
| 486 | 20231208 | 120200 | 3227056900 | 29550 | 29550 | 29550 | 29500 | 64 |
| 487 | 20231208 | 120100 | 3225166650 | 29550 | 29550 | 29550 | 29550 | 253 |
| 488 | 20231208 | 120000 | 3217690500 | 29550 | 29550 | 29550 | 29550 | 427 |
| 489 | 20231208 | 115900 | 3205072650 | 29550 | 29550 | 29550 | 29550 | 93 |
| 490 | 20231208 | 115800 | 3202324500 | 29550 | 29550 | 29550 | 29500 | 226 |
| 491 | 20231208 | 115700 | 3195646350 | 29550 | 29550 | 29550 | 29500 | 160 |
| 492 | 20231208 | 115600 | 3190918500 | 29500 | 29500 | 29500 | 29450 | 678 |
| 493 | 20231208 | 115500 | 3170917550 | 29500 | 29450 | 29500 | 29450 | 156 |
| 494 | 20231208 | 115400 | 3166315600 | 29500 | 29500 | 29500 | 29450 | 435 |
| 495 | 20231208 | 115300 | 3153484600 | 29500 | 29500 | 29500 | 29500 | 49 |
| 496 | 20231208 | 115200 | 3152039100 | 29500 | 29450 | 29500 | 29450 | 249 |
| 497 | 20231208 | 115100 | 3144693900 | 29450 | 29500 | 29500 | 29450 | 61 |
| 498 | 20231208 | 115000 | 3142894900 | 29500 | 29500 | 29500 | 29450 | 957 |
| 499 | 20231208 | 114900 | 3114704250 | 29500 | 29500 | 29500 | 29450 | 280 |
| 500 | 20231208 | 114800 | 3106444300 | 29500 | 29500 | 29500 | 29500 | 146 |
| 501 | 20231208 | 114700 | 3102137300 | 29500 | 29500 | 29500 | 29500 | 126 |
| 502 | 20231208 | 114600 | 3098420300 | 29450 | 29500 | 29500 | 29450 | 170 |
| 503 | 20231208 | 114500 | 3093405500 | 29500 | 29500 | 29500 | 29500 | 125 |
| 504 | 20231208 | 114400 | 3089718000 | 29500 | 29500 | 29500 | 29450 | 127 |
| 505 | 20231208 | 114300 | 3085973400 | 29500 | 29500 | 29500 | 29450 | 389 |
| 506 | 20231208 | 114200 | 3074507600 | 29500 | 29500 | 29500 | 29500 | 149 |
| 507 | 20231208 | 114100 | 3070112100 | 29500 | 29500 | 29500 | 29500 | 149 |
| 508 | 20231208 | 114000 | 3065716600 | 29500 | 29450 | 29500 | 29450 | 915 |
| 509 | 20231208 | 113900 | 3038724350 | 29450 | 29500 | 29500 | 29450 | 24 |
| 510 | 20231208 | 113800 | 3038016450 | 29500 | 29500 | 29500 | 29500 | 134 |
| 511 | 20231208 | 113700 | 3034063450 | 29500 | 29500 | 29500 | 29500 | 156 |
| 512 | 20231208 | 113600 | 3029461450 | 29500 | 29450 | 29500 | 29450 | 91 |
| 513 | 20231208 | 113500 | 3026777150 | 29450 | 29450 | 29450 | 29400 | 194 |
| 514 | 20231208 | 113400 | 3021066350 | 29450 | 29450 | 29450 | 29450 | 132 |
| 515 | 20231208 | 113300 | 3017178950 | 29450 | 29450 | 29450 | 29450 | 219 |
| 516 | 20231208 | 113200 | 3010729400 | 29450 | 29450 | 29450 | 29450 | 60 |
| 517 | 20231208 | 113100 | 3008962400 | 29450 | 29450 | 29450 | 29450 | 107 |
| 518 | 20231208 | 113000 | 3005811250 | 29450 | 29400 | 29450 | 29400 | 360 |
| 519 | 20231208 | 112900 | 2995221700 | 29450 | 29400 | 29450 | 29400 | 243 |
| 520 | 20231208 | 112800 | 2988075500 | 29400 | 29400 | 29400 | 29350 | 136 |
| 521 | 20231208 | 112700 | 2984077200 | 29400 | 29350 | 29400 | 29300 | 428 |
| 522 | 20231208 | 112600 | 2971503600 | 29350 | 29300 | 29350 | 29300 | 348 |
| 523 | 20231208 | 112500 | 2961291150 | 29300 | 29300 | 29350 | 29300 | 77 |
| 524 | 20231208 | 112400 | 2959033000 | 29350 | 29400 | 29450 | 29350 | 941 |
| 525 | 20231208 | 112300 | 2931378150 | 29450 | 29400 | 29450 | 29400 | 139 |
| 526 | 20231208 | 112200 | 2927290500 | 29450 | 29400 | 29450 | 29400 | 130 |
| 527 | 20231208 | 112100 | 2923462300 | 29450 | 29400 | 29450 | 29400 | 197 |
| 528 | 20231208 | 112000 | 2917663600 | 29350 | 29400 | 29400 | 29350 | 117 |
| 529 | 20231208 | 111900 | 2914226900 | 29400 | 29450 | 29450 | 29400 | 164 |
| 530 | 20231208 | 111800 | 2909398300 | 29450 | 29400 | 29450 | 29400 | 347 |
| 531 | 20231208 | 111700 | 2899191700 | 29450 | 29450 | 29450 | 29400 | 182 |
| 532 | 20231208 | 111600 | 2893837700 | 29400 | 29400 | 29400 | 29400 | 102 |
| 533 | 20231208 | 111500 | 2890838900 | 29400 | 29400 | 29400 | 29350 | 1041 |
| 534 | 20231208 | 111400 | 2860248750 | 29450 | 29500 | 29500 | 29450 | 411 |
| 535 | 20231208 | 111300 | 2848141150 | 29500 | 29500 | 29500 | 29450 | 68 |
| 536 | 20231208 | 111200 | 2846135650 | 29450 | 29500 | 29550 | 29450 | 1013 |
| 537 | 20231208 | 111100 | 2816259050 | 29450 | 29500 | 29500 | 29400 | 498 |
| 538 | 20231208 | 111000 | 2801589250 | 29500 | 29500 | 29500 | 29450 | 681 |
| 539 | 20231208 | 110900 | 2781523550 | 29450 | 29500 | 29500 | 29450 | 516 |
| 540 | 20231208 | 110800 | 2766320300 | 29500 | 29500 | 29500 | 29400 | 591 |
| 541 | 20231208 | 110700 | 2748926300 | 29500 | 29450 | 29500 | 29400 | 217 |
| 542 | 20231208 | 110600 | 2742538850 | 29450 | 29450 | 29500 | 29450 | 604 |
| 543 | 20231208 | 110500 | 2724745350 | 29400 | 29400 | 29450 | 29400 | 823 |
| 544 | 20231208 | 110400 | 2700531100 | 29400 | 29500 | 29500 | 29400 | 671 |
| 545 | 20231208 | 110300 | 2680778150 | 29500 | 29450 | 29500 | 29450 | 1595 |
| 546 | 20231208 | 110200 | 2633742650 | 29450 | 29400 | 29450 | 29400 | 334 |
| 547 | 20231208 | 110100 | 2623911850 | 29400 | 29400 | 29400 | 29350 | 303 |
| 548 | 20231208 | 110000 | 2615008050 | 29400 | 29450 | 29550 | 29400 | 2376 |
| 549 | 20231208 | 105900 | 2545047200 | 29500 | 29550 | 29550 | 29450 | 917 |
| 550 | 20231208 | 105800 | 2518021050 | 29500 | 29550 | 29550 | 29450 | 1172 |
| 551 | 20231208 | 105700 | 2483419500 | 29550 | 29400 | 29600 | 29400 | 8439 |
| 552 | 20231208 | 105600 | 2234713850 | 29400 | 29400 | 29400 | 29350 | 1286 |
| 553 | 20231208 | 105500 | 2196931100 | 29400 | 29400 | 29400 | 29350 | 895 |
| 554 | 20231208 | 105400 | 2170619000 | 29400 | 29300 | 29400 | 29300 | 1818 |
| 555 | 20231208 | 105300 | 2117213800 | 29350 | 29300 | 29350 | 29250 | 1829 |
| 556 | 20231208 | 105200 | 2063585600 | 29300 | 29300 | 29300 | 29200 | 1955 |
| 557 | 20231208 | 105100 | 2006348500 | 29300 | 29300 | 29300 | 29250 | 1841 |
| 558 | 20231208 | 105000 | 1952408550 | 29250 | 29250 | 29350 | 29200 | 1895 |
| 559 | 20231208 | 104900 | 1896909650 | 29250 | 29250 | 29250 | 29200 | 804 |
| 560 | 20231208 | 104800 | 1873392750 | 29250 | 29250 | 29250 | 29250 | 334 |
| 561 | 20231208 | 104700 | 1863623250 | 29300 | 29250 | 29300 | 29250 | 205 |
| 562 | 20231208 | 104600 | 1857617000 | 29250 | 29300 | 29300 | 29250 | 631 |
| 563 | 20231208 | 104500 | 1839142800 | 29300 | 29100 | 29350 | 29100 | 6712 |
| 564 | 20231208 | 104400 | 1643026300 | 29100 | 29100 | 29100 | 29100 | 185 |
| 565 | 20231208 | 104300 | 1637642800 | 29100 | 29100 | 29100 | 29050 | 860 |
| 566 | 20231208 | 104200 | 1612618750 | 29100 | 29150 | 29150 | 29100 | 107 |
| 567 | 20231208 | 104100 | 1609499750 | 29100 | 29150 | 29150 | 29100 | 218 |
| 568 | 20231208 | 104000 | 1603150100 | 29150 | 29150 | 29150 | 29100 | 172 |
| 569 | 20231208 | 103900 | 1598136450 | 29100 | 29100 | 29200 | 29100 | 2618 |
| 570 | 20231208 | 103800 | 1521890500 | 29050 | 29050 | 29050 | 29000 | 654 |
| 571 | 20231208 | 103700 | 1502898450 | 29050 | 29050 | 29050 | 29000 | 290 |
| 572 | 20231208 | 103600 | 1494477200 | 29050 | 29050 | 29050 | 29050 | 64 |
| 573 | 20231208 | 103500 | 1492618000 | 29050 | 28950 | 29050 | 28950 | 1446 |
| 574 | 20231208 | 103400 | 1450683750 | 29000 | 28950 | 29000 | 28950 | 451 |
| 575 | 20231208 | 103300 | 1437625300 | 29000 | 29000 | 29000 | 29000 | 68 |
| 576 | 20231208 | 103200 | 1435653300 | 29000 | 29000 | 29000 | 29000 | 0 |
| 577 | 20231208 | 103100 | 1435653300 | 29000 | 28950 | 29000 | 28950 | 928 |
| 578 | 20231208 | 103000 | 1408768800 | 29000 | 28950 | 29000 | 28950 | 277 |
| 579 | 20231208 | 102900 | 1400744650 | 28950 | 28950 | 29000 | 28950 | 192 |
| 580 | 20231208 | 102800 | 1395181900 | 28950 | 29000 | 29000 | 28800 | 1372 |
| 581 | 20231208 | 102700 | 1355552700 | 29000 | 28900 | 29000 | 28900 | 2730 |
| 582 | 20231208 | 102600 | 1276556300 | 28900 | 28900 | 28900 | 28900 | 189 |
| 583 | 20231208 | 102500 | 1271094200 | 28900 | 28900 | 28900 | 28900 | 19 |
| 584 | 20231208 | 102400 | 1270545100 | 28900 | 28850 | 28900 | 28800 | 38 |
| 585 | 20231208 | 102300 | 1269448450 | 28850 | 28850 | 28850 | 28850 | 0 |
| 586 | 20231208 | 102200 | 1269448450 | 28850 | 28850 | 28900 | 28800 | 198 |
| 587 | 20231208 | 102100 | 1263742500 | 28850 | 28850 | 28850 | 28850 | 39 |
| 588 | 20231208 | 102000 | 1262617350 | 28800 | 28850 | 28850 | 28800 | 54 |
| 589 | 20231208 | 101900 | 1261059500 | 28850 | 28850 | 28850 | 28850 | 36 |
| 590 | 20231208 | 101800 | 1260020900 | 28850 | 28850 | 28850 | 28850 | 137 |
| 591 | 20231208 | 101700 | 1256068450 | 28900 | 28900 | 28900 | 28900 | 26 |
| 592 | 20231208 | 101600 | 1255317050 | 28800 | 28900 | 28900 | 28800 | 12 |
| 593 | 20231208 | 101500 | 1254971350 | 28900 | 28850 | 28900 | 28850 | 40 |
| 594 | 20231208 | 101400 | 1253816100 | 28850 | 28850 | 28850 | 28800 | 36 |
| 595 | 20231208 | 101300 | 1252777550 | 28850 | 28900 | 28900 | 28850 | 262 |
| 596 | 20231208 | 101200 | 1245218000 | 28850 | 28850 | 28850 | 28850 | 2 |
| 597 | 20231208 | 101100 | 1245160300 | 28850 | 28850 | 28850 | 28850 | 0 |
| 598 | 20231208 | 101000 | 1245160300 | 28850 | 28800 | 28850 | 28800 | 423 |
| 599 | 20231208 | 100900 | 1232957100 | 28800 | 28800 | 28800 | 28800 | 19 |
| 600 | 20231208 | 100800 | 1232409900 | 28800 | 28750 | 28800 | 28750 | 121 |
| 601 | 20231208 | 100700 | 1228929950 | 28800 | 28800 | 28800 | 28800 | 0 |
| 602 | 20231208 | 100600 | 1228929950 | 28800 | 28800 | 28800 | 28800 | 5 |
| 603 | 20231208 | 100500 | 1228785950 | 28800 | 28800 | 28800 | 28800 | 49 |
| 604 | 20231208 | 100400 | 1227374750 | 28800 | 28750 | 28800 | 28750 | 47 |
| 605 | 20231208 | 100300 | 1226022150 | 28750 | 28750 | 28750 | 28750 | 0 |
| 606 | 20231208 | 100200 | 1226022150 | 28750 | 28750 | 28750 | 28750 | 0 |
| 607 | 20231208 | 100100 | 1226022150 | 28750 | 28800 | 28800 | 28750 | 149 |
| 608 | 20231208 | 100000 | 1221732750 | 28800 | 28800 | 28800 | 28750 | 94 |
| 609 | 20231208 | 095900 | 1219028050 | 28750 | 28800 | 28800 | 28750 | 169 |
| 610 | 20231208 | 095800 | 1214168200 | 28750 | 28800 | 28800 | 28750 | 90 |
| 611 | 20231208 | 095700 | 1211577000 | 28800 | 28850 | 28850 | 28800 | 117 |
| 612 | 20231208 | 095600 | 1208206800 | 28800 | 28800 | 28850 | 28800 | 393 |
| 613 | 20231208 | 095500 | 1196878400 | 28800 | 28850 | 28850 | 28800 | 131 |
| 614 | 20231208 | 095400 | 1193103100 | 28750 | 28800 | 28800 | 28750 | 102 |
| 615 | 20231208 | 095300 | 1190169000 | 28750 | 28700 | 28750 | 28700 | 716 |
| 616 | 20231208 | 095200 | 1169615650 | 28600 | 28700 | 28700 | 28600 | 300 |
| 617 | 20231208 | 095100 | 1161013150 | 28700 | 28700 | 28750 | 28700 | 134 |
| 618 | 20231208 | 095000 | 1157166350 | 28750 | 28700 | 28800 | 28700 | 579 |
| 619 | 20231208 | 094900 | 1140547000 | 28700 | 28700 | 28700 | 28600 | 795 |
| 620 | 20231208 | 094800 | 1117759300 | 28750 | 28750 | 28750 | 28700 | 125 |
| 621 | 20231208 | 094700 | 1114169200 | 28750 | 28700 | 28750 | 28700 | 151 |
| 622 | 20231208 | 094600 | 1109832300 | 28700 | 28700 | 28700 | 28700 | 376 |
| 623 | 20231208 | 094500 | 1099041100 | 28700 | 28700 | 28700 | 28700 | 75 |
| 624 | 20231208 | 094400 | 1096888600 | 28700 | 28800 | 28800 | 28700 | 156 |
| 625 | 20231208 | 094300 | 1092410400 | 28800 | 28800 | 28800 | 28700 | 966 |
| 626 | 20231208 | 094200 | 1064621450 | 28850 | 28850 | 28900 | 28850 | 52 |
| 627 | 20231208 | 094100 | 1063121150 | 28850 | 28800 | 28850 | 28750 | 480 |
| 628 | 20231208 | 094000 | 1049293000 | 28800 | 28800 | 28850 | 28800 | 373 |
| 629 | 20231208 | 093900 | 1038550100 | 28800 | 28850 | 28900 | 28800 | 615 |
| 630 | 20231208 | 093800 | 1020811350 | 28900 | 28900 | 28900 | 28850 | 96 |
| 631 | 20231208 | 093700 | 1018040600 | 28850 | 28850 | 28900 | 28800 | 178 |
| 632 | 20231208 | 093600 | 1012908800 | 28900 | 28900 | 28900 | 28800 | 1376 |
| 633 | 20231208 | 093500 | 973231950 | 28850 | 28900 | 28900 | 28850 | 111 |
| 634 | 20231208 | 093400 | 970027850 | 28850 | 28850 | 28900 | 28850 | 179 |
| 635 | 20231208 | 093300 | 964862150 | 28850 | 28850 | 28850 | 28850 | 135 |
| 636 | 20231208 | 093200 | 960967400 | 28850 | 28900 | 28900 | 28850 | 795 |
| 637 | 20231208 | 093100 | 938004750 | 28900 | 28900 | 28900 | 28900 | 147 |
| 638 | 20231208 | 093000 | 933756450 | 28900 | 28900 | 28900 | 28900 | 73 |
| 639 | 20231208 | 092900 | 931646750 | 28900 | 28900 | 28950 | 28900 | 142 |
| 640 | 20231208 | 092800 | 927542700 | 28900 | 28850 | 28900 | 28800 | 431 |
| 641 | 20231208 | 092700 | 915111100 | 28900 | 28950 | 28950 | 28900 | 558 |
| 642 | 20231208 | 092600 | 898971550 | 28950 | 29000 | 29000 | 28950 | 117 |
| 643 | 20231208 | 092500 | 895583150 | 28950 | 28950 | 29000 | 28900 | 391 |
| 644 | 20231208 | 092400 | 884261000 | 28950 | 28900 | 28950 | 28850 | 2681 |
| 645 | 20231208 | 092300 | 806783950 | 28850 | 28850 | 28900 | 28850 | 130 |
| 646 | 20231208 | 092200 | 803031950 | 28800 | 28850 | 28900 | 28800 | 355 |
| 647 | 20231208 | 092100 | 792792750 | 28900 | 28850 | 28900 | 28850 | 39 |
| 648 | 20231208 | 092000 | 791666300 | 28850 | 28850 | 28850 | 28800 | 164 |
| 649 | 20231208 | 091900 | 786935000 | 28850 | 28850 | 28850 | 28850 | 113 |
| 650 | 20231208 | 091800 | 783674950 | 28850 | 28850 | 28850 | 28850 | 732 |
| 651 | 20231208 | 091700 | 762556750 | 28900 | 28900 | 28900 | 28900 | 250 |
| 652 | 20231208 | 091600 | 755331750 | 28900 | 28750 | 28900 | 28750 | 1299 |
| 653 | 20231208 | 091500 | 717877850 | 28750 | 28800 | 28800 | 28750 | 116 |
| 654 | 20231208 | 091400 | 714537300 | 28750 | 28800 | 28800 | 28750 | 498 |
| 655 | 20231208 | 091300 | 700211400 | 28800 | 28850 | 28850 | 28750 | 478 |
| 656 | 20231208 | 091200 | 686445250 | 28850 | 28750 | 28850 | 28750 | 58 |
| 657 | 20231208 | 091100 | 684773750 | 28700 | 28700 | 28700 | 28700 | 729 |
| 658 | 20231208 | 091000 | 663851450 | 28600 | 28600 | 28600 | 28550 | 2152 |
| 659 | 20231208 | 090900 | 602354100 | 28650 | 28750 | 28750 | 28650 | 723 |
| 660 | 20231208 | 090800 | 581607250 | 28750 | 28750 | 28800 | 28700 | 1037 |
| 661 | 20231208 | 090700 | 551792500 | 28800 | 28800 | 28800 | 28650 | 2209 |
| 662 | 20231208 | 090600 | 488264200 | 28800 | 29000 | 29000 | 28800 | 612 |
| 663 | 20231208 | 090500 | 470580300 | 29000 | 29050 | 29050 | 28900 | 2410 |
| 664 | 20231208 | 090400 | 400697300 | 29100 | 29100 | 29100 | 29000 | 3874 |
| 665 | 20231208 | 090300 | 288087800 | 29100 | 29100 | 29100 | 29050 | 294 |
| 666 | 20231208 | 090200 | 279537450 | 29100 | 29000 | 29100 | 29000 | 4885 |
| 667 | 20231208 | 090100 | 137777650 | 29000 | 28800 | 29050 | 28800 | 1837 |
| 668 | 20231208 | 090000 | 84512800 | 29000 | 28350 | 29000 | 28350 | 2957 |