36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 200800 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 7468 |
| 3 | 20231213 | 200700 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 4 | 20231213 | 200600 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 5 | 20231213 | 200500 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 6 | 20231213 | 200400 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 7 | 20231213 | 200300 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 8 | 20231213 | 200200 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 9 | 20231213 | 200100 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 10 | 20231213 | 200000 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 11 | 20231213 | 195900 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 12 | 20231213 | 195800 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 13 | 20231213 | 195700 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 14 | 20231213 | 195600 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 15 | 20231213 | 195500 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 16 | 20231213 | 195400 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 17 | 20231213 | 195300 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 18 | 20231213 | 195200 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 19 | 20231213 | 195100 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 20 | 20231213 | 195000 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 21 | 20231213 | 194900 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 22 | 20231213 | 194800 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 23 | 20231213 | 194700 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 24 | 20231213 | 194600 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 25 | 20231213 | 194500 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 26 | 20231213 | 194400 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 27 | 20231213 | 194300 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 28 | 20231213 | 194200 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 29 | 20231213 | 194100 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 30 | 20231213 | 194000 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 31 | 20231213 | 193900 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 32 | 20231213 | 193800 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 7468 |
| 33 | 20231213 | 193700 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 34 | 20231213 | 193600 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 35 | 20231213 | 193500 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 36 | 20231213 | 193400 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 37 | 20231213 | 193300 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 38 | 20231213 | 193200 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 39 | 20231213 | 193100 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 40 | 20231213 | 193000 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 41 | 20231213 | 192900 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 42 | 20231213 | 192800 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 43 | 20231213 | 192700 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 44 | 20231213 | 192600 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 45 | 20231213 | 192500 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 46 | 20231213 | 192400 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 47 | 20231213 | 192300 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 48 | 20231213 | 192200 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 49 | 20231213 | 192100 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 50 | 20231213 | 192000 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 51 | 20231213 | 191900 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 52 | 20231213 | 191800 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 53 | 20231213 | 191700 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 54 | 20231213 | 191600 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 55 | 20231213 | 191500 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 56 | 20231213 | 191400 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 57 | 20231213 | 191300 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 58 | 20231213 | 191200 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 59 | 20231213 | 191100 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 60 | 20231213 | 191000 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 61 | 20231213 | 190900 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 62 | 20231213 | 190800 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 7468 |
| 63 | 20231213 | 190700 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 64 | 20231213 | 190600 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 65 | 20231213 | 190500 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 66 | 20231213 | 190400 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 67 | 20231213 | 190300 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 68 | 20231213 | 190200 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 69 | 20231213 | 190100 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 70 | 20231213 | 190000 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 71 | 20231213 | 185900 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 72 | 20231213 | 185800 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 73 | 20231213 | 185700 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 74 | 20231213 | 185600 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 75 | 20231213 | 185500 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 76 | 20231213 | 185400 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 77 | 20231213 | 185300 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 78 | 20231213 | 185200 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 79 | 20231213 | 185100 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 80 | 20231213 | 185000 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 81 | 20231213 | 184900 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 82 | 20231213 | 184800 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 83 | 20231213 | 184700 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 84 | 20231213 | 184600 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 85 | 20231213 | 184500 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 86 | 20231213 | 184400 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 87 | 20231213 | 184300 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 88 | 20231213 | 184200 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 89 | 20231213 | 184100 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 90 | 20231213 | 184000 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 91 | 20231213 | 183900 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 92 | 20231213 | 183800 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 7468 |
| 93 | 20231213 | 183700 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 94 | 20231213 | 183600 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 95 | 20231213 | 183500 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 96 | 20231213 | 183400 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 97 | 20231213 | 183300 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 98 | 20231213 | 183200 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 99 | 20231213 | 183100 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 100 | 20231213 | 183000 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 101 | 20231213 | 182900 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 102 | 20231213 | 182800 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 103 | 20231213 | 182700 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 104 | 20231213 | 182600 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 105 | 20231213 | 182500 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 106 | 20231213 | 182400 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 107 | 20231213 | 182300 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 108 | 20231213 | 182200 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 109 | 20231213 | 182100 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 110 | 20231213 | 182000 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 111 | 20231213 | 181900 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 112 | 20231213 | 181800 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 113 | 20231213 | 181700 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 114 | 20231213 | 181600 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 115 | 20231213 | 181500 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 116 | 20231213 | 181400 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 117 | 20231213 | 181300 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 118 | 20231213 | 181200 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 119 | 20231213 | 181100 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 120 | 20231213 | 181000 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 121 | 20231213 | 180900 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 122 | 20231213 | 180800 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 7468 |
| 123 | 20231213 | 180700 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 124 | 20231213 | 180600 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 125 | 20231213 | 180500 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 126 | 20231213 | 180400 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 127 | 20231213 | 180300 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 128 | 20231213 | 180200 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 129 | 20231213 | 180100 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 130 | 20231213 | 180000 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 131 | 20231213 | 175900 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 132 | 20231213 | 175800 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 133 | 20231213 | 175700 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 134 | 20231213 | 175600 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 135 | 20231213 | 175500 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 136 | 20231213 | 175400 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 137 | 20231213 | 175300 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 138 | 20231213 | 175200 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 139 | 20231213 | 175100 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 140 | 20231213 | 175000 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 141 | 20231213 | 174900 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 142 | 20231213 | 174800 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 143 | 20231213 | 174700 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 144 | 20231213 | 174600 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 145 | 20231213 | 174500 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 146 | 20231213 | 174400 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 147 | 20231213 | 174300 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 148 | 20231213 | 174200 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 149 | 20231213 | 174100 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 150 | 20231213 | 174000 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 151 | 20231213 | 173900 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 152 | 20231213 | 173800 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 7468 |
| 153 | 20231213 | 173700 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 154 | 20231213 | 173600 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 155 | 20231213 | 173500 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 156 | 20231213 | 173400 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 157 | 20231213 | 173300 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 158 | 20231213 | 173200 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 159 | 20231213 | 173100 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 160 | 20231213 | 173000 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 161 | 20231213 | 172900 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 162 | 20231213 | 172800 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 163 | 20231213 | 172700 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 164 | 20231213 | 172600 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 165 | 20231213 | 172500 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 166 | 20231213 | 172400 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 167 | 20231213 | 172300 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 168 | 20231213 | 172200 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 169 | 20231213 | 172100 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 170 | 20231213 | 172000 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 171 | 20231213 | 171900 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 172 | 20231213 | 171800 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 173 | 20231213 | 171700 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 174 | 20231213 | 171600 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 175 | 20231213 | 171500 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 176 | 20231213 | 171400 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 177 | 20231213 | 171300 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 178 | 20231213 | 171200 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 179 | 20231213 | 171100 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 180 | 20231213 | 171000 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 181 | 20231213 | 170900 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 182 | 20231213 | 170800 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 7468 |
| 183 | 20231213 | 170700 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 184 | 20231213 | 170600 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 185 | 20231213 | 170500 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 186 | 20231213 | 170400 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 187 | 20231213 | 170300 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 188 | 20231213 | 170200 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 189 | 20231213 | 170100 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 190 | 20231213 | 170000 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 191 | 20231213 | 165900 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 192 | 20231213 | 165800 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 193 | 20231213 | 165700 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 194 | 20231213 | 165600 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 195 | 20231213 | 165500 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 196 | 20231213 | 165400 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 197 | 20231213 | 165300 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 198 | 20231213 | 165200 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 199 | 20231213 | 165100 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 200 | 20231213 | 165000 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 201 | 20231213 | 164900 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 202 | 20231213 | 164800 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 203 | 20231213 | 164700 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 204 | 20231213 | 164600 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 205 | 20231213 | 164500 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 206 | 20231213 | 164400 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 207 | 20231213 | 164300 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 208 | 20231213 | 164200 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 209 | 20231213 | 164100 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 210 | 20231213 | 164000 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 211 | 20231213 | 163900 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 212 | 20231213 | 163800 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 7468 |
| 213 | 20231213 | 163700 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 214 | 20231213 | 163600 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 215 | 20231213 | 163500 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 216 | 20231213 | 163400 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 217 | 20231213 | 163300 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 218 | 20231213 | 163200 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 219 | 20231213 | 163100 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 220 | 20231213 | 163000 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 221 | 20231213 | 162900 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 222 | 20231213 | 162800 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 223 | 20231213 | 162700 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 224 | 20231213 | 162600 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 225 | 20231213 | 162500 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 226 | 20231213 | 162400 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 227 | 20231213 | 162300 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 228 | 20231213 | 162200 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 229 | 20231213 | 162100 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 230 | 20231213 | 162000 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 231 | 20231213 | 161900 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 232 | 20231213 | 161800 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 233 | 20231213 | 161700 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 234 | 20231213 | 161600 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 235 | 20231213 | 161500 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 236 | 20231213 | 161400 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 237 | 20231213 | 161300 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 238 | 20231213 | 161200 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 239 | 20231213 | 161100 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 240 | 20231213 | 161000 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 241 | 20231213 | 160900 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 242 | 20231213 | 160800 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 7468 |
| 243 | 20231213 | 160700 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 244 | 20231213 | 160600 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 245 | 20231213 | 160500 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 246 | 20231213 | 160400 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 247 | 20231213 | 160300 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 248 | 20231213 | 160200 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 249 | 20231213 | 160100 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 250 | 20231213 | 160000 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 251 | 20231213 | 155900 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 252 | 20231213 | 155800 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 253 | 20231213 | 155700 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 254 | 20231213 | 155600 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 255 | 20231213 | 155500 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 256 | 20231213 | 155400 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 257 | 20231213 | 155300 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 258 | 20231213 | 155200 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 259 | 20231213 | 155100 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 260 | 20231213 | 155000 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 261 | 20231213 | 154900 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 262 | 20231213 | 154800 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 263 | 20231213 | 154700 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 264 | 20231213 | 154600 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 265 | 20231213 | 154500 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 266 | 20231213 | 154400 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 267 | 20231213 | 154300 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 268 | 20231213 | 154200 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 269 | 20231213 | 154100 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 270 | 20231213 | 154000 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 271 | 20231213 | 153900 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 272 | 20231213 | 153800 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 7468 |
| 273 | 20231213 | 153700 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 274 | 20231213 | 153600 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 275 | 20231213 | 153500 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 276 | 20231213 | 153400 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 277 | 20231213 | 153300 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 278 | 20231213 | 153200 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 279 | 20231213 | 153100 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 280 | 20231213 | 153000 | 6872207850 | 27700 | 27700 | 27700 | 27700 | 7468 |
| 281 | 20231213 | 152900 | 6665344250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 282 | 20231213 | 152800 | 6665344250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 283 | 20231213 | 152700 | 6665344250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 284 | 20231213 | 152600 | 6665344250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 285 | 20231213 | 152500 | 6665344250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 286 | 20231213 | 152400 | 6665344250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 287 | 20231213 | 152300 | 6665344250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 288 | 20231213 | 152200 | 6665344250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 289 | 20231213 | 152100 | 6665344250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 290 | 20231213 | 152000 | 6665344250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 291 | 20231213 | 151900 | 6665344250 | 27700 | 27700 | 27750 | 27650 | 385 |
| 292 | 20231213 | 151800 | 6654681050 | 27650 | 27700 | 27750 | 27650 | 945 |
| 293 | 20231213 | 151700 | 6628513150 | 27750 | 27650 | 27750 | 27650 | 516 |
| 294 | 20231213 | 151600 | 6614220200 | 27650 | 27650 | 27650 | 27650 | 449 |
| 295 | 20231213 | 151500 | 6601805350 | 27650 | 27650 | 27700 | 27650 | 243 |
| 296 | 20231213 | 151400 | 6595080450 | 27700 | 27650 | 27700 | 27650 | 246 |
| 297 | 20231213 | 151300 | 6588277900 | 27650 | 27700 | 27700 | 27650 | 366 |
| 298 | 20231213 | 151200 | 6578142650 | 27650 | 27650 | 27750 | 27650 | 201 |
| 299 | 20231213 | 151100 | 6572584050 | 27750 | 27700 | 27750 | 27700 | 491 |
| 300 | 20231213 | 151000 | 6558961000 | 27650 | 27650 | 27700 | 27650 | 112 |
| 301 | 20231213 | 150900 | 6555858800 | 27650 | 27750 | 27750 | 27650 | 559 |
| 302 | 20231213 | 150800 | 6540396950 | 27750 | 27650 | 27750 | 27650 | 1652 |
| 303 | 20231213 | 150700 | 6494630800 | 27650 | 27650 | 27700 | 27650 | 1110 |
| 304 | 20231213 | 150600 | 6463936650 | 27650 | 27650 | 27650 | 27650 | 367 |
| 305 | 20231213 | 150500 | 6453789100 | 27600 | 27600 | 27650 | 27550 | 1420 |
| 306 | 20231213 | 150400 | 6414608700 | 27650 | 27600 | 27650 | 27600 | 184 |
| 307 | 20231213 | 150300 | 6409529850 | 27600 | 27600 | 27650 | 27600 | 463 |
| 308 | 20231213 | 150200 | 6396744700 | 27600 | 27650 | 27650 | 27600 | 923 |
| 309 | 20231213 | 150100 | 6371266900 | 27600 | 27650 | 27650 | 27600 | 127 |
| 310 | 20231213 | 150000 | 6367755850 | 27600 | 27650 | 27750 | 27600 | 487 |
| 311 | 20231213 | 145900 | 6354290850 | 27700 | 27700 | 27750 | 27650 | 445 |
| 312 | 20231213 | 145800 | 6341964800 | 27750 | 27650 | 27750 | 27650 | 284 |
| 313 | 20231213 | 145700 | 6334098400 | 27700 | 27700 | 27700 | 27700 | 57 |
| 314 | 20231213 | 145600 | 6332519500 | 27700 | 27700 | 27750 | 27700 | 444 |
| 315 | 20231213 | 145500 | 6320215100 | 27700 | 27650 | 27700 | 27650 | 221 |
| 316 | 20231213 | 145400 | 6314094100 | 27650 | 27700 | 27700 | 27650 | 200 |
| 317 | 20231213 | 145300 | 6308563850 | 27700 | 27750 | 27750 | 27650 | 140 |
| 318 | 20231213 | 145200 | 6304687300 | 27750 | 27700 | 27800 | 27600 | 3146 |
| 319 | 20231213 | 145100 | 6217699500 | 27700 | 27750 | 27750 | 27700 | 846 |
| 320 | 20231213 | 145000 | 6194259450 | 27750 | 27750 | 27750 | 27700 | 362 |
| 321 | 20231213 | 144900 | 6184214700 | 27750 | 27800 | 27800 | 27750 | 125 |
| 322 | 20231213 | 144800 | 6180740650 | 27750 | 27750 | 27800 | 27750 | 499 |
| 323 | 20231213 | 144700 | 6166892900 | 27800 | 27750 | 27800 | 27750 | 118 |
| 324 | 20231213 | 144600 | 6163617600 | 27750 | 27750 | 27750 | 27750 | 672 |
| 325 | 20231213 | 144500 | 6144969600 | 27750 | 27800 | 27800 | 27750 | 12 |
| 326 | 20231213 | 144400 | 6144636100 | 27750 | 27750 | 27800 | 27750 | 363 |
| 327 | 20231213 | 144300 | 6134552500 | 27750 | 27700 | 27750 | 27700 | 596 |
| 328 | 20231213 | 144200 | 6118023600 | 27700 | 27750 | 27750 | 27700 | 762 |
| 329 | 20231213 | 144100 | 6096907750 | 27750 | 27750 | 27750 | 27700 | 305 |
| 330 | 20231213 | 144000 | 6088444550 | 27750 | 27700 | 27750 | 27700 | 1054 |
| 331 | 20231213 | 143900 | 6059238650 | 27750 | 27800 | 27800 | 27750 | 3004 |
| 332 | 20231213 | 143800 | 5975755050 | 27800 | 27800 | 27850 | 27800 | 2593 |
| 333 | 20231213 | 143700 | 5903639650 | 27850 | 27850 | 27850 | 27800 | 344 |
| 334 | 20231213 | 143600 | 5894062600 | 27850 | 27850 | 27850 | 27800 | 493 |
| 335 | 20231213 | 143500 | 5880338100 | 27850 | 27800 | 27850 | 27800 | 186 |
| 336 | 20231213 | 143400 | 5875158850 | 27850 | 27850 | 27850 | 27800 | 431 |
| 337 | 20231213 | 143300 | 5863164550 | 27850 | 27900 | 27900 | 27800 | 2481 |
| 338 | 20231213 | 143200 | 5794037650 | 27900 | 27950 | 27950 | 27900 | 552 |
| 339 | 20231213 | 143100 | 5778625100 | 27950 | 27950 | 27950 | 27900 | 124 |
| 340 | 20231213 | 143000 | 5775160700 | 27950 | 28000 | 28000 | 27900 | 87 |
| 341 | 20231213 | 142900 | 5772727550 | 28000 | 28000 | 28000 | 27950 | 283 |
| 342 | 20231213 | 142800 | 5764807500 | 28000 | 27950 | 28000 | 27950 | 335 |
| 343 | 20231213 | 142700 | 5755432850 | 27950 | 27900 | 27950 | 27900 | 194 |
| 344 | 20231213 | 142600 | 5750011150 | 27950 | 28000 | 28000 | 27950 | 187 |
| 345 | 20231213 | 142500 | 5744778050 | 28000 | 27950 | 28050 | 27900 | 1232 |
| 346 | 20231213 | 142400 | 5710374500 | 28000 | 28000 | 28050 | 28000 | 445 |
| 347 | 20231213 | 142300 | 5697913750 | 28000 | 28000 | 28000 | 27950 | 1108 |
| 348 | 20231213 | 142200 | 5666926450 | 28000 | 28050 | 28050 | 27950 | 438 |
| 349 | 20231213 | 142100 | 5654666050 | 27950 | 27950 | 28000 | 27950 | 159 |
| 350 | 20231213 | 142000 | 5650220250 | 27950 | 28000 | 28000 | 27950 | 813 |
| 351 | 20231213 | 141900 | 5627459600 | 27950 | 27950 | 28000 | 27950 | 90 |
| 352 | 20231213 | 141800 | 5624943100 | 27950 | 28000 | 28000 | 27950 | 167 |
| 353 | 20231213 | 141700 | 5620267200 | 28000 | 28000 | 28000 | 28000 | 191 |
| 354 | 20231213 | 141600 | 5614919200 | 28000 | 28050 | 28050 | 27950 | 228 |
| 355 | 20231213 | 141500 | 5608535050 | 28050 | 28000 | 28050 | 28000 | 731 |
| 356 | 20231213 | 141400 | 5588066950 | 28050 | 28050 | 28050 | 28050 | 218 |
| 357 | 20231213 | 141300 | 5581952050 | 28050 | 28050 | 28050 | 28050 | 1 |
| 358 | 20231213 | 141200 | 5581924000 | 28050 | 28050 | 28050 | 28000 | 800 |
| 359 | 20231213 | 141100 | 5559490000 | 28000 | 28050 | 28050 | 28000 | 103 |
| 360 | 20231213 | 141000 | 5556601250 | 28050 | 28050 | 28050 | 28050 | 268 |
| 361 | 20231213 | 140900 | 5549083850 | 28050 | 28050 | 28050 | 28050 | 8 |
| 362 | 20231213 | 140800 | 5548859450 | 28050 | 28000 | 28100 | 28000 | 838 |
| 363 | 20231213 | 140700 | 5525354150 | 28000 | 28000 | 28000 | 28000 | 977 |
| 364 | 20231213 | 140600 | 5497998150 | 28000 | 28000 | 28050 | 28000 | 70 |
| 365 | 20231213 | 140500 | 5496037650 | 28000 | 28000 | 28000 | 27950 | 850 |
| 366 | 20231213 | 140400 | 5472259650 | 28000 | 27950 | 28000 | 27950 | 291 |
| 367 | 20231213 | 140300 | 5464116300 | 28000 | 27950 | 28000 | 27950 | 153 |
| 368 | 20231213 | 140200 | 5459832900 | 27950 | 28000 | 28000 | 27950 | 130 |
| 369 | 20231213 | 140100 | 5456194800 | 28000 | 28000 | 28000 | 27950 | 143 |
| 370 | 20231213 | 140000 | 5452197050 | 28000 | 28000 | 28000 | 28000 | 600 |
| 371 | 20231213 | 135900 | 5435397050 | 28000 | 28050 | 28050 | 28000 | 423 |
| 372 | 20231213 | 135800 | 5423549100 | 28050 | 28050 | 28100 | 28000 | 159 |
| 373 | 20231213 | 135700 | 5419089950 | 28000 | 28050 | 28100 | 27950 | 2087 |
| 374 | 20231213 | 135600 | 5360631200 | 28050 | 28100 | 28100 | 28050 | 1044 |
| 375 | 20231213 | 135500 | 5331341050 | 28100 | 28000 | 28100 | 28000 | 22 |
| 376 | 20231213 | 135400 | 5330723100 | 28050 | 28100 | 28100 | 28050 | 345 |
| 377 | 20231213 | 135300 | 5321045300 | 28100 | 28100 | 28100 | 28100 | 749 |
| 378 | 20231213 | 135200 | 5299998400 | 28100 | 28100 | 28100 | 28100 | 781 |
| 379 | 20231213 | 135100 | 5278052300 | 28100 | 28100 | 28100 | 28000 | 1370 |
| 380 | 20231213 | 135000 | 5239612800 | 28100 | 28100 | 28100 | 28100 | 1812 |
| 381 | 20231213 | 134900 | 5188695600 | 28100 | 28100 | 28100 | 28050 | 404 |
| 382 | 20231213 | 134800 | 5177343750 | 28050 | 28000 | 28100 | 28000 | 699 |
| 383 | 20231213 | 134700 | 5157730950 | 28000 | 28050 | 28100 | 28000 | 1067 |
| 384 | 20231213 | 134600 | 5127801350 | 28050 | 28050 | 28100 | 28000 | 715 |
| 385 | 20231213 | 134500 | 5107741250 | 28050 | 28050 | 28100 | 28050 | 1063 |
| 386 | 20231213 | 134400 | 5077913500 | 28050 | 28000 | 28050 | 28000 | 917 |
| 387 | 20231213 | 134300 | 5052208000 | 28000 | 28000 | 28050 | 28000 | 733 |
| 388 | 20231213 | 134200 | 5031680350 | 28050 | 28000 | 28050 | 28000 | 196 |
| 389 | 20231213 | 134100 | 5026184350 | 28050 | 27950 | 28050 | 27950 | 2192 |
| 390 | 20231213 | 134000 | 4964806450 | 27900 | 27950 | 27950 | 27900 | 331 |
| 391 | 20231213 | 133900 | 4955561800 | 27900 | 27950 | 27950 | 27900 | 278 |
| 392 | 20231213 | 133800 | 4947794200 | 27950 | 27900 | 27950 | 27900 | 137 |
| 393 | 20231213 | 133700 | 4943967100 | 27900 | 27900 | 27900 | 27850 | 279 |
| 394 | 20231213 | 133600 | 4936186750 | 27900 | 27900 | 27900 | 27900 | 150 |
| 395 | 20231213 | 133500 | 4932001750 | 27900 | 27900 | 27900 | 27900 | 184 |
| 396 | 20231213 | 133400 | 4926868150 | 27900 | 27900 | 27900 | 27900 | 551 |
| 397 | 20231213 | 133300 | 4911495250 | 27900 | 27900 | 27900 | 27900 | 453 |
| 398 | 20231213 | 133200 | 4898856550 | 27900 | 27900 | 27900 | 27900 | 618 |
| 399 | 20231213 | 133100 | 4881614350 | 27900 | 27900 | 27900 | 27900 | 77 |
| 400 | 20231213 | 133000 | 4879466050 | 27900 | 27900 | 27900 | 27850 | 121 |
| 401 | 20231213 | 132900 | 4876090300 | 27900 | 27900 | 27950 | 27850 | 359 |
| 402 | 20231213 | 132800 | 4866074450 | 27900 | 27900 | 27900 | 27900 | 31 |
| 403 | 20231213 | 132700 | 4865209550 | 27900 | 27900 | 27900 | 27900 | 383 |
| 404 | 20231213 | 132600 | 4854523850 | 27950 | 27950 | 27950 | 27900 | 1019 |
| 405 | 20231213 | 132500 | 4826090500 | 27950 | 27950 | 28000 | 27950 | 710 |
| 406 | 20231213 | 132400 | 4806244900 | 27950 | 27800 | 27950 | 27800 | 2318 |
| 407 | 20231213 | 132300 | 4741613900 | 27750 | 27750 | 27800 | 27700 | 116 |
| 408 | 20231213 | 132200 | 4738392650 | 27800 | 27700 | 27800 | 27700 | 326 |
| 409 | 20231213 | 132100 | 4729347150 | 27700 | 27750 | 27750 | 27700 | 67 |
| 410 | 20231213 | 132000 | 4727490950 | 27750 | 27700 | 27750 | 27700 | 82 |
| 411 | 20231213 | 131900 | 4725215600 | 27750 | 27750 | 27750 | 27650 | 769 |
| 412 | 20231213 | 131800 | 4703899500 | 27750 | 27750 | 27750 | 27750 | 41 |
| 413 | 20231213 | 131700 | 4702761750 | 27700 | 27750 | 27750 | 27700 | 111 |
| 414 | 20231213 | 131600 | 4699682600 | 27750 | 27750 | 27750 | 27700 | 383 |
| 415 | 20231213 | 131500 | 4689067950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 416 | 20231213 | 131400 | 4689067950 | 27750 | 27700 | 27750 | 27700 | 213 |
| 417 | 20231213 | 131300 | 4683163750 | 27750 | 27750 | 27750 | 27750 | 10 |
| 418 | 20231213 | 131200 | 4682886250 | 27750 | 27750 | 27750 | 27750 | 2 |
| 419 | 20231213 | 131100 | 4682830750 | 27750 | 27750 | 27750 | 27750 | 120 |
| 420 | 20231213 | 131000 | 4679500750 | 27750 | 27700 | 27750 | 27700 | 224 |
| 421 | 20231213 | 130900 | 4673295650 | 27700 | 27750 | 27750 | 27700 | 128 |
| 422 | 20231213 | 130800 | 4669750000 | 27750 | 27700 | 27750 | 27700 | 129 |
| 423 | 20231213 | 130700 | 4666172750 | 27700 | 27700 | 27700 | 27700 | 1200 |
| 424 | 20231213 | 130600 | 4632932750 | 27700 | 27750 | 27750 | 27700 | 355 |
| 425 | 20231213 | 130500 | 4623095350 | 27800 | 27750 | 27800 | 27750 | 119 |
| 426 | 20231213 | 130400 | 4619789150 | 27800 | 27800 | 27800 | 27800 | 1001 |
| 427 | 20231213 | 130300 | 4591961350 | 27800 | 27800 | 27800 | 27800 | 79 |
| 428 | 20231213 | 130200 | 4589765150 | 27750 | 27750 | 27750 | 27750 | 19 |
| 429 | 20231213 | 130100 | 4589237900 | 27750 | 27750 | 27750 | 27750 | 52 |
| 430 | 20231213 | 130000 | 4587794900 | 27750 | 27800 | 27800 | 27700 | 112 |
| 431 | 20231213 | 125900 | 4584683950 | 27750 | 27750 | 27750 | 27750 | 110 |
| 432 | 20231213 | 125800 | 4581631450 | 27750 | 27750 | 27750 | 27750 | 24 |
| 433 | 20231213 | 125700 | 4580965450 | 27750 | 27750 | 27750 | 27750 | 308 |
| 434 | 20231213 | 125600 | 4572418450 | 27750 | 27750 | 27750 | 27700 | 207 |
| 435 | 20231213 | 125500 | 4566676700 | 27750 | 27700 | 27750 | 27700 | 304 |
| 436 | 20231213 | 125400 | 4558243300 | 27700 | 27750 | 27750 | 27700 | 102 |
| 437 | 20231213 | 125300 | 4555413950 | 27750 | 27700 | 27750 | 27700 | 126 |
| 438 | 20231213 | 125200 | 4551920450 | 27750 | 27700 | 27750 | 27700 | 79 |
| 439 | 20231213 | 125100 | 4549729700 | 27700 | 27700 | 27750 | 27700 | 281 |
| 440 | 20231213 | 125000 | 4541942050 | 27700 | 27700 | 27700 | 27700 | 52 |
| 441 | 20231213 | 124900 | 4540501650 | 27700 | 27750 | 27750 | 27700 | 459 |
| 442 | 20231213 | 124800 | 4527786600 | 27750 | 27750 | 27750 | 27750 | 90 |
| 443 | 20231213 | 124700 | 4525289100 | 27750 | 27700 | 27750 | 27700 | 110 |
| 444 | 20231213 | 124600 | 4522241600 | 27750 | 27750 | 27750 | 27750 | 40 |
| 445 | 20231213 | 124500 | 4521131600 | 27750 | 27750 | 27800 | 27750 | 416 |
| 446 | 20231213 | 124400 | 4509577300 | 27750 | 27750 | 27750 | 27750 | 126 |
| 447 | 20231213 | 124300 | 4506080800 | 27750 | 27850 | 27850 | 27750 | 373 |
| 448 | 20231213 | 124200 | 4495724800 | 27850 | 27850 | 27850 | 27750 | 105 |
| 449 | 20231213 | 124100 | 4492801650 | 27750 | 27850 | 27850 | 27750 | 74 |
| 450 | 20231213 | 124000 | 4490744750 | 27800 | 27850 | 27850 | 27800 | 159 |
| 451 | 20231213 | 123900 | 4486324300 | 27850 | 27800 | 27850 | 27800 | 294 |
| 452 | 20231213 | 123800 | 4478147100 | 27750 | 27800 | 27800 | 27750 | 16 |
| 453 | 20231213 | 123700 | 4477702400 | 27800 | 27800 | 27800 | 27800 | 30 |
| 454 | 20231213 | 123600 | 4476868400 | 27800 | 27850 | 27850 | 27800 | 195 |
| 455 | 20231213 | 123500 | 4471442950 | 27850 | 27800 | 27850 | 27750 | 109 |
| 456 | 20231213 | 123400 | 4468413750 | 27800 | 27800 | 27800 | 27800 | 11 |
| 457 | 20231213 | 123300 | 4468107950 | 27800 | 27850 | 27850 | 27800 | 102 |
| 458 | 20231213 | 123200 | 4465268400 | 27800 | 27800 | 27800 | 27800 | 1260 |
| 459 | 20231213 | 123100 | 4430240400 | 27800 | 27800 | 27800 | 27800 | 171 |
| 460 | 20231213 | 123000 | 4425486600 | 27850 | 27850 | 27850 | 27800 | 134 |
| 461 | 20231213 | 122900 | 4421756650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 462 | 20231213 | 122800 | 4421756650 | 27800 | 27800 | 27800 | 27800 | 45 |
| 463 | 20231213 | 122700 | 4420505650 | 27850 | 27850 | 27850 | 27850 | 109 |
| 464 | 20231213 | 122600 | 4417470000 | 27850 | 27850 | 27850 | 27850 | 115 |
| 465 | 20231213 | 122500 | 4414267250 | 27850 | 27850 | 27850 | 27850 | 227 |
| 466 | 20231213 | 122400 | 4407945300 | 27850 | 27850 | 27850 | 27850 | 86 |
| 467 | 20231213 | 122300 | 4405550200 | 27850 | 27850 | 27850 | 27800 | 55 |
| 468 | 20231213 | 122200 | 4404020900 | 27850 | 27850 | 27850 | 27850 | 201 |
| 469 | 20231213 | 122100 | 4398423050 | 27850 | 27800 | 27850 | 27800 | 194 |
| 470 | 20231213 | 122000 | 4393024900 | 27850 | 27850 | 27850 | 27850 | 30 |
| 471 | 20231213 | 121900 | 4392189400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 472 | 20231213 | 121800 | 4392189400 | 27850 | 27850 | 27850 | 27850 | 79 |
| 473 | 20231213 | 121700 | 4389989250 | 27800 | 27800 | 27800 | 27800 | 51 |
| 474 | 20231213 | 121600 | 4388571450 | 27750 | 27800 | 27800 | 27750 | 48 |
| 475 | 20231213 | 121500 | 4387237200 | 27850 | 27800 | 27850 | 27800 | 85 |
| 476 | 20231213 | 121400 | 4384870200 | 27800 | 27800 | 27800 | 27750 | 92 |
| 477 | 20231213 | 121300 | 4382312850 | 27750 | 27750 | 27750 | 27750 | 37 |
| 478 | 20231213 | 121200 | 4381286100 | 27800 | 27800 | 27800 | 27800 | 104 |
| 479 | 20231213 | 121100 | 4378394900 | 27800 | 27800 | 27800 | 27800 | 14 |
| 480 | 20231213 | 121000 | 4378005700 | 27750 | 27800 | 27800 | 27750 | 265 |
| 481 | 20231213 | 120900 | 4370651450 | 27800 | 27800 | 27800 | 27800 | 127 |
| 482 | 20231213 | 120800 | 4367120850 | 27800 | 27800 | 27800 | 27800 | 69 |
| 483 | 20231213 | 120700 | 4365202650 | 27800 | 27750 | 27800 | 27750 | 140 |
| 484 | 20231213 | 120600 | 4361311050 | 27850 | 27800 | 27850 | 27800 | 153 |
| 485 | 20231213 | 120500 | 4357050500 | 27850 | 27850 | 27850 | 27850 | 1 |
| 486 | 20231213 | 120400 | 4357022650 | 27850 | 27850 | 27850 | 27850 | 50 |
| 487 | 20231213 | 120300 | 4355630150 | 27800 | 27750 | 27850 | 27750 | 320 |
| 488 | 20231213 | 120200 | 4346737050 | 27850 | 27850 | 27850 | 27850 | 20 |
| 489 | 20231213 | 120100 | 4346180050 | 27850 | 27850 | 27850 | 27850 | 114 |
| 490 | 20231213 | 120000 | 4343005150 | 27850 | 27700 | 27850 | 27700 | 128 |
| 491 | 20231213 | 115900 | 4339447850 | 27700 | 27700 | 27850 | 27700 | 5067 |
| 492 | 20231213 | 115800 | 4198408400 | 27700 | 27700 | 27750 | 27700 | 189 |
| 493 | 20231213 | 115700 | 4193168100 | 27700 | 27650 | 27700 | 27650 | 188 |
| 494 | 20231213 | 115600 | 4187965950 | 27650 | 27650 | 27650 | 27650 | 4 |
| 495 | 20231213 | 115500 | 4187855350 | 27700 | 27700 | 27700 | 27700 | 51 |
| 496 | 20231213 | 115400 | 4186442650 | 27700 | 27650 | 27700 | 27650 | 394 |
| 497 | 20231213 | 115300 | 4175544400 | 27650 | 27700 | 27700 | 27650 | 136 |
| 498 | 20231213 | 115200 | 4171778350 | 27700 | 27700 | 27700 | 27700 | 13 |
| 499 | 20231213 | 115100 | 4171418250 | 27700 | 27650 | 27700 | 27650 | 203 |
| 500 | 20231213 | 115000 | 4165799600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 501 | 20231213 | 114900 | 4165799600 | 27650 | 27700 | 27700 | 27650 | 187 |
| 502 | 20231213 | 114800 | 4160622200 | 27700 | 27600 | 27700 | 27600 | 62 |
| 503 | 20231213 | 114700 | 4158904900 | 27600 | 27650 | 27650 | 27600 | 501 |
| 504 | 20231213 | 114600 | 4145076850 | 27650 | 27650 | 27650 | 27650 | 99 |
| 505 | 20231213 | 114500 | 4142339500 | 27650 | 27600 | 27650 | 27600 | 82 |
| 506 | 20231213 | 114400 | 4140072250 | 27600 | 27650 | 27650 | 27600 | 50 |
| 507 | 20231213 | 114300 | 4138692200 | 27650 | 27650 | 27650 | 27650 | 12 |
| 508 | 20231213 | 114200 | 4138360400 | 27650 | 27650 | 27650 | 27650 | 87 |
| 509 | 20231213 | 114100 | 4135954850 | 27650 | 27650 | 27650 | 27650 | 74 |
| 510 | 20231213 | 114000 | 4133908750 | 27700 | 27700 | 27750 | 27650 | 289 |
| 511 | 20231213 | 113900 | 4125901750 | 27700 | 27600 | 27700 | 27550 | 406 |
| 512 | 20231213 | 113800 | 4114672400 | 27550 | 27600 | 27600 | 27550 | 129 |
| 513 | 20231213 | 113700 | 4111116450 | 27600 | 27650 | 27650 | 27600 | 1514 |
| 514 | 20231213 | 113600 | 4069324250 | 27600 | 27600 | 27600 | 27600 | 200 |
| 515 | 20231213 | 113500 | 4063804250 | 27600 | 27650 | 27650 | 27600 | 1247 |
| 516 | 20231213 | 113400 | 4029387000 | 27650 | 27650 | 27650 | 27600 | 417 |
| 517 | 20231213 | 113300 | 4017861650 | 27650 | 27650 | 27650 | 27650 | 28 |
| 518 | 20231213 | 113200 | 4017087450 | 27650 | 27700 | 27700 | 27650 | 983 |
| 519 | 20231213 | 113100 | 3989883700 | 27700 | 27750 | 27750 | 27700 | 79 |
| 520 | 20231213 | 113000 | 3987691500 | 27750 | 27750 | 27750 | 27750 | 5 |
| 521 | 20231213 | 112900 | 3987552750 | 27750 | 27700 | 27750 | 27650 | 59 |
| 522 | 20231213 | 112800 | 3985919700 | 27650 | 27650 | 27750 | 27650 | 112 |
| 523 | 20231213 | 112700 | 3982814800 | 27700 | 27700 | 27700 | 27700 | 36 |
| 524 | 20231213 | 112600 | 3981817600 | 27700 | 27700 | 27700 | 27650 | 469 |
| 525 | 20231213 | 112500 | 3968831400 | 27700 | 27750 | 27750 | 27700 | 1354 |
| 526 | 20231213 | 112400 | 3931315000 | 27750 | 27800 | 27800 | 27750 | 477 |
| 527 | 20231213 | 112300 | 3918077750 | 27800 | 27750 | 27800 | 27750 | 284 |
| 528 | 20231213 | 112200 | 3910192750 | 27750 | 27800 | 27800 | 27750 | 135 |
| 529 | 20231213 | 112100 | 3906442450 | 27800 | 27800 | 27800 | 27800 | 192 |
| 530 | 20231213 | 112000 | 3901104850 | 27800 | 27800 | 27800 | 27750 | 41 |
| 531 | 20231213 | 111900 | 3899966650 | 27800 | 27750 | 27800 | 27750 | 272 |
| 532 | 20231213 | 111800 | 3892414750 | 27750 | 27750 | 27750 | 27750 | 59 |
| 533 | 20231213 | 111700 | 3890777500 | 27750 | 27750 | 27750 | 27750 | 30 |
| 534 | 20231213 | 111600 | 3889945000 | 27750 | 27800 | 27800 | 27750 | 106 |
| 535 | 20231213 | 111500 | 3886998300 | 27800 | 27800 | 27800 | 27800 | 119 |
| 536 | 20231213 | 111400 | 3883690100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 537 | 20231213 | 111300 | 3883690100 | 27750 | 27800 | 27800 | 27750 | 108 |
| 538 | 20231213 | 111200 | 3880688950 | 27800 | 27750 | 27800 | 27750 | 193 |
| 539 | 20231213 | 111100 | 3875329200 | 27750 | 27750 | 27850 | 27750 | 452 |
| 540 | 20231213 | 111000 | 3862785450 | 27800 | 27800 | 27800 | 27750 | 206 |
| 541 | 20231213 | 110900 | 3857060250 | 27800 | 27800 | 27800 | 27800 | 110 |
| 542 | 20231213 | 110800 | 3854002250 | 27800 | 27800 | 27800 | 27800 | 274 |
| 543 | 20231213 | 110700 | 3846385050 | 27800 | 27800 | 27800 | 27750 | 207 |
| 544 | 20231213 | 110600 | 3840634600 | 27800 | 27850 | 27850 | 27750 | 151 |
| 545 | 20231213 | 110500 | 3836432050 | 27850 | 27850 | 27850 | 27800 | 146 |
| 546 | 20231213 | 110400 | 3832371900 | 27800 | 27750 | 27850 | 27750 | 114 |
| 547 | 20231213 | 110300 | 3829197550 | 27750 | 27800 | 27800 | 27750 | 399 |
| 548 | 20231213 | 110200 | 3818105500 | 27800 | 27800 | 27800 | 27800 | 339 |
| 549 | 20231213 | 110100 | 3808681300 | 27800 | 27800 | 27800 | 27800 | 88 |
| 550 | 20231213 | 110000 | 3806234900 | 27800 | 27800 | 27800 | 27800 | 350 |
| 551 | 20231213 | 105900 | 3796504900 | 27750 | 27750 | 27800 | 27750 | 70 |
| 552 | 20231213 | 105800 | 3794559000 | 27750 | 27800 | 27800 | 27750 | 150 |
| 553 | 20231213 | 105700 | 3790390800 | 27800 | 27750 | 27800 | 27750 | 62 |
| 554 | 20231213 | 105600 | 3788669700 | 27750 | 27800 | 27800 | 27750 | 101 |
| 555 | 20231213 | 105500 | 3785866750 | 27800 | 27700 | 27800 | 27700 | 81 |
| 556 | 20231213 | 105400 | 3783615050 | 27750 | 27700 | 27750 | 27700 | 1653 |
| 557 | 20231213 | 105300 | 3737753050 | 27700 | 27700 | 27700 | 27700 | 48 |
| 558 | 20231213 | 105200 | 3736423450 | 27700 | 27700 | 27700 | 27700 | 188 |
| 559 | 20231213 | 105100 | 3731215850 | 27700 | 27700 | 27700 | 27650 | 79 |
| 560 | 20231213 | 105000 | 3729027600 | 27700 | 27700 | 27700 | 27700 | 1 |
| 561 | 20231213 | 104900 | 3728999900 | 27700 | 27750 | 27750 | 27650 | 96 |
| 562 | 20231213 | 104800 | 3726336650 | 27750 | 27750 | 27750 | 27750 | 2 |
| 563 | 20231213 | 104700 | 3726281150 | 27600 | 27700 | 27700 | 27600 | 1021 |
| 564 | 20231213 | 104600 | 3698068950 | 27700 | 27700 | 27700 | 27650 | 333 |
| 565 | 20231213 | 104500 | 3688847000 | 27700 | 27700 | 27700 | 27650 | 57 |
| 566 | 20231213 | 104400 | 3687270850 | 27700 | 27600 | 27700 | 27600 | 128 |
| 567 | 20231213 | 104300 | 3683733250 | 27650 | 27650 | 27650 | 27600 | 229 |
| 568 | 20231213 | 104200 | 3677406550 | 27650 | 27650 | 27650 | 27650 | 0 |
| 569 | 20231213 | 104100 | 3677406550 | 27650 | 27700 | 27700 | 27600 | 170 |
| 570 | 20231213 | 104000 | 3672709150 | 27700 | 27600 | 27700 | 27600 | 200 |
| 571 | 20231213 | 103900 | 3667179150 | 27600 | 27650 | 27700 | 27600 | 230 |
| 572 | 20231213 | 103800 | 3660830450 | 27650 | 27650 | 27650 | 27650 | 44 |
| 573 | 20231213 | 103700 | 3659613850 | 27600 | 27600 | 27650 | 27600 | 1124 |
| 574 | 20231213 | 103600 | 3628587550 | 27600 | 27650 | 27650 | 27600 | 568 |
| 575 | 20231213 | 103500 | 3612885550 | 27650 | 27700 | 27700 | 27650 | 209 |
| 576 | 20231213 | 103400 | 3607105200 | 27700 | 27650 | 27700 | 27650 | 182 |
| 577 | 20231213 | 103300 | 3602068900 | 27600 | 27750 | 27750 | 27600 | 2085 |
| 578 | 20231213 | 103200 | 3544420500 | 27750 | 27750 | 27750 | 27700 | 17 |
| 579 | 20231213 | 103100 | 3543948950 | 27750 | 27700 | 27750 | 27700 | 201 |
| 580 | 20231213 | 103000 | 3538376850 | 27700 | 27700 | 27700 | 27700 | 237 |
| 581 | 20231213 | 102900 | 3531811950 | 27700 | 27700 | 27750 | 27700 | 584 |
| 582 | 20231213 | 102800 | 3515615750 | 27700 | 27750 | 27750 | 27700 | 104 |
| 583 | 20231213 | 102700 | 3512730300 | 27750 | 27750 | 27750 | 27700 | 146 |
| 584 | 20231213 | 102600 | 3508685150 | 27750 | 27700 | 27750 | 27700 | 17 |
| 585 | 20231213 | 102500 | 3508213450 | 27750 | 27650 | 27750 | 27650 | 167 |
| 586 | 20231213 | 102400 | 3503583700 | 27700 | 27700 | 27700 | 27650 | 75 |
| 587 | 20231213 | 102300 | 3501507250 | 27700 | 27750 | 27750 | 27700 | 126 |
| 588 | 20231213 | 102200 | 3498012400 | 27750 | 27650 | 27750 | 27650 | 689 |
| 589 | 20231213 | 102100 | 3478921100 | 27650 | 27650 | 27650 | 27650 | 254 |
| 590 | 20231213 | 102000 | 3471898000 | 27650 | 27650 | 27650 | 27600 | 309 |
| 591 | 20231213 | 101900 | 3463354900 | 27700 | 27650 | 27700 | 27650 | 116 |
| 592 | 20231213 | 101800 | 3460143600 | 27650 | 27650 | 27700 | 27650 | 303 |
| 593 | 20231213 | 101700 | 3451761750 | 27700 | 27750 | 27750 | 27650 | 597 |
| 594 | 20231213 | 101600 | 3435223600 | 27700 | 27650 | 27700 | 27650 | 37 |
| 595 | 20231213 | 101500 | 3434199000 | 27650 | 27650 | 27700 | 27650 | 948 |
| 596 | 20231213 | 101400 | 3407960650 | 27700 | 27850 | 27850 | 27700 | 1641 |
| 597 | 20231213 | 101300 | 3362417350 | 27850 | 27750 | 27850 | 27750 | 963 |
| 598 | 20231213 | 101200 | 3335597900 | 27750 | 27750 | 27850 | 27700 | 1181 |
| 599 | 20231213 | 101100 | 3302791200 | 27700 | 27750 | 27750 | 27700 | 253 |
| 600 | 20231213 | 101000 | 3295774200 | 27700 | 27700 | 27700 | 27700 | 534 |
| 601 | 20231213 | 100900 | 3280982400 | 27700 | 27700 | 27700 | 27700 | 368 |
| 602 | 20231213 | 100800 | 3270788800 | 27750 | 27750 | 27750 | 27700 | 430 |
| 603 | 20231213 | 100700 | 3258873850 | 27700 | 27700 | 27750 | 27700 | 192 |
| 604 | 20231213 | 100600 | 3253550050 | 27750 | 27750 | 27750 | 27700 | 102 |
| 605 | 20231213 | 100500 | 3250719600 | 27650 | 27750 | 27750 | 27650 | 251 |
| 606 | 20231213 | 100400 | 3243771550 | 27650 | 27650 | 27650 | 27650 | 134 |
| 607 | 20231213 | 100300 | 3240066450 | 27650 | 27600 | 27650 | 27600 | 256 |
| 608 | 20231213 | 100200 | 3232991000 | 27650 | 27650 | 27650 | 27600 | 213 |
| 609 | 20231213 | 100100 | 3227102550 | 27650 | 27650 | 27700 | 27600 | 876 |
| 610 | 20231213 | 100000 | 3202881100 | 27650 | 27750 | 27750 | 27650 | 472 |
| 611 | 20231213 | 095900 | 3189821350 | 27700 | 27700 | 27750 | 27700 | 191 |
| 612 | 20231213 | 095800 | 3184524600 | 27750 | 27750 | 27750 | 27700 | 156 |
| 613 | 20231213 | 095700 | 3180199350 | 27750 | 27700 | 27750 | 27700 | 221 |
| 614 | 20231213 | 095600 | 3174073600 | 27700 | 27700 | 27750 | 27650 | 434 |
| 615 | 20231213 | 095500 | 3162047900 | 27650 | 27650 | 27700 | 27650 | 1695 |
| 616 | 20231213 | 095400 | 3115125400 | 27650 | 27650 | 27700 | 27600 | 1006 |
| 617 | 20231213 | 095300 | 3087312900 | 27700 | 27700 | 27700 | 27650 | 226 |
| 618 | 20231213 | 095200 | 3081053000 | 27700 | 27650 | 27700 | 27600 | 1162 |
| 619 | 20231213 | 095100 | 3048944550 | 27700 | 27650 | 27750 | 27650 | 130 |
| 620 | 20231213 | 095000 | 3045339750 | 27700 | 27700 | 27700 | 27700 | 401 |
| 621 | 20231213 | 094900 | 3034232050 | 27700 | 27800 | 27800 | 27650 | 710 |
| 622 | 20231213 | 094800 | 3014563000 | 27800 | 27700 | 27800 | 27700 | 1332 |
| 623 | 20231213 | 094700 | 2977553500 | 27700 | 27750 | 27750 | 27700 | 339 |
| 624 | 20231213 | 094600 | 2968153800 | 27750 | 27600 | 27750 | 27600 | 502 |
| 625 | 20231213 | 094500 | 2954232900 | 27600 | 27700 | 27750 | 27550 | 1387 |
| 626 | 20231213 | 094400 | 2915915900 | 27750 | 27800 | 27800 | 27700 | 1247 |
| 627 | 20231213 | 094300 | 2881311300 | 27800 | 27750 | 27850 | 27750 | 599 |
| 628 | 20231213 | 094200 | 2864662800 | 27800 | 27850 | 27850 | 27750 | 274 |
| 629 | 20231213 | 094100 | 2857043450 | 27850 | 27850 | 27850 | 27750 | 850 |
| 630 | 20231213 | 094000 | 2833419150 | 27850 | 27850 | 27950 | 27850 | 2052 |
| 631 | 20231213 | 093900 | 2776193550 | 27850 | 27800 | 28000 | 27800 | 2470 |
| 632 | 20231213 | 093800 | 2707270350 | 27800 | 27750 | 27950 | 27700 | 7395 |
| 633 | 20231213 | 093700 | 2501537950 | 27700 | 27550 | 27700 | 27500 | 1357 |
| 634 | 20231213 | 093600 | 2464036350 | 27450 | 27550 | 27650 | 27450 | 955 |
| 635 | 20231213 | 093500 | 2437763350 | 27550 | 27600 | 27650 | 27500 | 814 |
| 636 | 20231213 | 093400 | 2415295300 | 27600 | 27450 | 27650 | 27450 | 1907 |
| 637 | 20231213 | 093300 | 2362734300 | 27450 | 27450 | 27500 | 27450 | 863 |
| 638 | 20231213 | 093200 | 2339041050 | 27500 | 27450 | 27550 | 27450 | 3826 |
| 639 | 20231213 | 093100 | 2233882550 | 27400 | 27300 | 27500 | 27250 | 1398 |
| 640 | 20231213 | 093000 | 2195512250 | 27400 | 27150 | 27400 | 27100 | 3093 |
| 641 | 20231213 | 092900 | 2111155000 | 27100 | 27200 | 27250 | 27100 | 3867 |
| 642 | 20231213 | 092800 | 2006104900 | 27250 | 27200 | 27250 | 27150 | 2299 |
| 643 | 20231213 | 092700 | 1943559300 | 27200 | 27150 | 27300 | 27100 | 3695 |
| 644 | 20231213 | 092600 | 1843111550 | 27150 | 27750 | 27750 | 27100 | 17666 |
| 645 | 20231213 | 092500 | 1359578250 | 27750 | 27750 | 27850 | 27750 | 821 |
| 646 | 20231213 | 092400 | 1336790050 | 27750 | 27750 | 27750 | 27750 | 150 |
| 647 | 20231213 | 092300 | 1332627550 | 27750 | 27750 | 27850 | 27750 | 477 |
| 648 | 20231213 | 092200 | 1319357050 | 27750 | 27800 | 27800 | 27700 | 258 |
| 649 | 20231213 | 092100 | 1312205850 | 27750 | 27800 | 27800 | 27700 | 1244 |
| 650 | 20231213 | 092000 | 1277653450 | 27800 | 27750 | 27850 | 27750 | 535 |
| 651 | 20231213 | 091900 | 1262789700 | 27850 | 27750 | 27950 | 27750 | 449 |
| 652 | 20231213 | 091800 | 1250302450 | 27850 | 27800 | 27850 | 27800 | 193 |
| 653 | 20231213 | 091700 | 1244928200 | 27750 | 27850 | 27850 | 27700 | 1427 |
| 654 | 20231213 | 091600 | 1205290850 | 27850 | 28050 | 28050 | 27800 | 4625 |
| 655 | 20231213 | 091500 | 1075938400 | 28050 | 28050 | 28050 | 28000 | 842 |
| 656 | 20231213 | 091400 | 1052329000 | 28100 | 28100 | 28150 | 28000 | 999 |
| 657 | 20231213 | 091300 | 1024277600 | 28100 | 28000 | 28150 | 28000 | 5802 |
| 658 | 20231213 | 091200 | 861359500 | 28000 | 28000 | 28050 | 27950 | 1602 |
| 659 | 20231213 | 091100 | 816510250 | 28000 | 27900 | 28000 | 27850 | 1760 |
| 660 | 20231213 | 091000 | 767399400 | 27900 | 28000 | 28050 | 27900 | 3721 |
| 661 | 20231213 | 090900 | 663355500 | 28000 | 27900 | 28000 | 27900 | 1288 |
| 662 | 20231213 | 090800 | 627333000 | 27900 | 27600 | 27900 | 27600 | 3183 |
| 663 | 20231213 | 090700 | 539185400 | 27600 | 27750 | 27750 | 27600 | 3817 |
| 664 | 20231213 | 090600 | 433630800 | 27750 | 27750 | 27800 | 27700 | 1504 |
| 665 | 20231213 | 090500 | 391922750 | 27750 | 27700 | 27750 | 27700 | 373 |
| 666 | 20231213 | 090400 | 381588850 | 27750 | 27750 | 27800 | 27700 | 758 |
| 667 | 20231213 | 090300 | 360561000 | 27750 | 27700 | 27750 | 27700 | 963 |
| 668 | 20231213 | 090200 | 333862100 | 27800 | 27700 | 27850 | 27700 | 977 |
| 669 | 20231213 | 090100 | 306757400 | 27850 | 27700 | 27850 | 27550 | 3871 |
| 670 | 20231213 | 090000 | 199856800 | 27700 | 27850 | 27850 | 27650 | 7196 |