36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 200800 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 4019 |
| 3 | 20231214 | 200700 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 4 | 20231214 | 200600 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 5 | 20231214 | 200500 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 6 | 20231214 | 200400 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 7 | 20231214 | 200300 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 8 | 20231214 | 200200 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 9 | 20231214 | 200100 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 10 | 20231214 | 200000 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 11 | 20231214 | 195900 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 12 | 20231214 | 195800 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 13 | 20231214 | 195700 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 14 | 20231214 | 195600 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 15 | 20231214 | 195500 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 16 | 20231214 | 195400 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 17 | 20231214 | 195300 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 18 | 20231214 | 195200 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 19 | 20231214 | 195100 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 20 | 20231214 | 195000 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 21 | 20231214 | 194900 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 22 | 20231214 | 194800 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 23 | 20231214 | 194700 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 24 | 20231214 | 194600 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 25 | 20231214 | 194500 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 26 | 20231214 | 194400 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 27 | 20231214 | 194300 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 28 | 20231214 | 194200 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 29 | 20231214 | 194100 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 30 | 20231214 | 194000 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 31 | 20231214 | 193900 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 32 | 20231214 | 193800 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 4019 |
| 33 | 20231214 | 193700 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 34 | 20231214 | 193600 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 35 | 20231214 | 193500 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 36 | 20231214 | 193400 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 37 | 20231214 | 193300 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 38 | 20231214 | 193200 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 39 | 20231214 | 193100 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 40 | 20231214 | 193000 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 41 | 20231214 | 192900 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 42 | 20231214 | 192800 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 43 | 20231214 | 192700 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 44 | 20231214 | 192600 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 45 | 20231214 | 192500 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 46 | 20231214 | 192400 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 47 | 20231214 | 192300 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 48 | 20231214 | 192200 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 49 | 20231214 | 192100 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 50 | 20231214 | 192000 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 51 | 20231214 | 191900 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 52 | 20231214 | 191800 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 53 | 20231214 | 191700 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 54 | 20231214 | 191600 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 55 | 20231214 | 191500 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 56 | 20231214 | 191400 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 57 | 20231214 | 191300 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 58 | 20231214 | 191200 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 59 | 20231214 | 191100 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 60 | 20231214 | 191000 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 61 | 20231214 | 190900 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 62 | 20231214 | 190800 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 4019 |
| 63 | 20231214 | 190700 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 64 | 20231214 | 190600 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 65 | 20231214 | 190500 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 66 | 20231214 | 190400 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 67 | 20231214 | 190300 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 68 | 20231214 | 190200 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 69 | 20231214 | 190100 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 70 | 20231214 | 190000 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 71 | 20231214 | 185900 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 72 | 20231214 | 185800 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 73 | 20231214 | 185700 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 74 | 20231214 | 185600 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 75 | 20231214 | 185500 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 76 | 20231214 | 185400 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 77 | 20231214 | 185300 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 78 | 20231214 | 185200 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 79 | 20231214 | 185100 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 80 | 20231214 | 185000 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 81 | 20231214 | 184900 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 82 | 20231214 | 184800 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 83 | 20231214 | 184700 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 84 | 20231214 | 184600 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 85 | 20231214 | 184500 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 86 | 20231214 | 184400 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 87 | 20231214 | 184300 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 88 | 20231214 | 184200 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 89 | 20231214 | 184100 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 90 | 20231214 | 184000 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 91 | 20231214 | 183900 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 92 | 20231214 | 183800 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 4019 |
| 93 | 20231214 | 183700 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 94 | 20231214 | 183600 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 95 | 20231214 | 183500 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 96 | 20231214 | 183400 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 97 | 20231214 | 183300 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 98 | 20231214 | 183200 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 99 | 20231214 | 183100 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 100 | 20231214 | 183000 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 101 | 20231214 | 182900 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 102 | 20231214 | 182800 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 103 | 20231214 | 182700 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 104 | 20231214 | 182600 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 105 | 20231214 | 182500 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 106 | 20231214 | 182400 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 107 | 20231214 | 182300 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 108 | 20231214 | 182200 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 109 | 20231214 | 182100 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 110 | 20231214 | 182000 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 111 | 20231214 | 181900 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 112 | 20231214 | 181800 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 113 | 20231214 | 181700 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 114 | 20231214 | 181600 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 115 | 20231214 | 181500 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 116 | 20231214 | 181400 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 117 | 20231214 | 181300 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 118 | 20231214 | 181200 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 119 | 20231214 | 181100 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 120 | 20231214 | 181000 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 121 | 20231214 | 180900 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 122 | 20231214 | 180800 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 4019 |
| 123 | 20231214 | 180700 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 124 | 20231214 | 180600 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 125 | 20231214 | 180500 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 126 | 20231214 | 180400 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 127 | 20231214 | 180300 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 128 | 20231214 | 180200 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 129 | 20231214 | 180100 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 130 | 20231214 | 180000 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 131 | 20231214 | 175900 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 132 | 20231214 | 175800 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 133 | 20231214 | 175700 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 134 | 20231214 | 175600 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 135 | 20231214 | 175500 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 136 | 20231214 | 175400 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 137 | 20231214 | 175300 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 138 | 20231214 | 175200 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 139 | 20231214 | 175100 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 140 | 20231214 | 175000 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 141 | 20231214 | 174900 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 142 | 20231214 | 174800 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 143 | 20231214 | 174700 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 144 | 20231214 | 174600 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 145 | 20231214 | 174500 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 146 | 20231214 | 174400 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 147 | 20231214 | 174300 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 148 | 20231214 | 174200 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 149 | 20231214 | 174100 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 150 | 20231214 | 174000 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 151 | 20231214 | 173900 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 152 | 20231214 | 173800 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 4019 |
| 153 | 20231214 | 173700 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 154 | 20231214 | 173600 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 155 | 20231214 | 173500 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 156 | 20231214 | 173400 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 157 | 20231214 | 173300 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 158 | 20231214 | 173200 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 159 | 20231214 | 173100 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 160 | 20231214 | 173000 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 161 | 20231214 | 172900 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 162 | 20231214 | 172800 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 163 | 20231214 | 172700 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 164 | 20231214 | 172600 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 165 | 20231214 | 172500 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 166 | 20231214 | 172400 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 167 | 20231214 | 172300 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 168 | 20231214 | 172200 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 169 | 20231214 | 172100 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 170 | 20231214 | 172000 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 171 | 20231214 | 171900 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 172 | 20231214 | 171800 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 173 | 20231214 | 171700 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 174 | 20231214 | 171600 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 175 | 20231214 | 171500 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 176 | 20231214 | 171400 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 177 | 20231214 | 171300 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 178 | 20231214 | 171200 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 179 | 20231214 | 171100 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 180 | 20231214 | 171000 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 181 | 20231214 | 170900 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 182 | 20231214 | 170800 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 4019 |
| 183 | 20231214 | 170700 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 184 | 20231214 | 170600 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 185 | 20231214 | 170500 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 186 | 20231214 | 170400 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 187 | 20231214 | 170300 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 188 | 20231214 | 170200 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 189 | 20231214 | 170100 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 190 | 20231214 | 170000 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 191 | 20231214 | 165900 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 192 | 20231214 | 165800 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 193 | 20231214 | 165700 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 194 | 20231214 | 165600 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 195 | 20231214 | 165500 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 196 | 20231214 | 165400 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 197 | 20231214 | 165300 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 198 | 20231214 | 165200 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 199 | 20231214 | 165100 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 200 | 20231214 | 165000 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 201 | 20231214 | 164900 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 202 | 20231214 | 164800 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 203 | 20231214 | 164700 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 204 | 20231214 | 164600 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 205 | 20231214 | 164500 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 206 | 20231214 | 164400 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 207 | 20231214 | 164300 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 208 | 20231214 | 164200 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 209 | 20231214 | 164100 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 210 | 20231214 | 164000 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 211 | 20231214 | 163900 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 212 | 20231214 | 163800 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 4019 |
| 213 | 20231214 | 163700 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 214 | 20231214 | 163600 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 215 | 20231214 | 163500 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 216 | 20231214 | 163400 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 217 | 20231214 | 163300 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 218 | 20231214 | 163200 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 219 | 20231214 | 163100 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 220 | 20231214 | 163000 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 221 | 20231214 | 162900 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 222 | 20231214 | 162800 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 223 | 20231214 | 162700 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 224 | 20231214 | 162600 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 225 | 20231214 | 162500 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 226 | 20231214 | 162400 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 227 | 20231214 | 162300 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 228 | 20231214 | 162200 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 229 | 20231214 | 162100 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 230 | 20231214 | 162000 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 231 | 20231214 | 161900 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 232 | 20231214 | 161800 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 233 | 20231214 | 161700 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 234 | 20231214 | 161600 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 235 | 20231214 | 161500 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 236 | 20231214 | 161400 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 237 | 20231214 | 161300 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 238 | 20231214 | 161200 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 239 | 20231214 | 161100 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 240 | 20231214 | 161000 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 241 | 20231214 | 160900 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 242 | 20231214 | 160800 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 4019 |
| 243 | 20231214 | 160700 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 244 | 20231214 | 160600 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 245 | 20231214 | 160500 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 246 | 20231214 | 160400 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 247 | 20231214 | 160300 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 248 | 20231214 | 160200 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 249 | 20231214 | 160100 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 250 | 20231214 | 160000 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 251 | 20231214 | 155900 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 252 | 20231214 | 155800 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 253 | 20231214 | 155700 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 254 | 20231214 | 155600 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 255 | 20231214 | 155500 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 256 | 20231214 | 155400 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 257 | 20231214 | 155300 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 258 | 20231214 | 155200 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 259 | 20231214 | 155100 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 260 | 20231214 | 155000 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 261 | 20231214 | 154900 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 262 | 20231214 | 154800 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 263 | 20231214 | 154700 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 264 | 20231214 | 154600 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 265 | 20231214 | 154500 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 266 | 20231214 | 154400 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 267 | 20231214 | 154300 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 268 | 20231214 | 154200 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 269 | 20231214 | 154100 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 270 | 20231214 | 154000 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 271 | 20231214 | 153900 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 272 | 20231214 | 153800 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 4019 |
| 273 | 20231214 | 153700 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 274 | 20231214 | 153600 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 275 | 20231214 | 153500 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 276 | 20231214 | 153400 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 277 | 20231214 | 153300 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 278 | 20231214 | 153200 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 279 | 20231214 | 153100 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 0 |
| 280 | 20231214 | 153000 | 11196528100 | 27600 | 27600 | 27600 | 27600 | 4019 |
| 281 | 20231214 | 152900 | 11085603700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 282 | 20231214 | 152800 | 11085603700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 283 | 20231214 | 152700 | 11085603700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 284 | 20231214 | 152600 | 11085603700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 285 | 20231214 | 152500 | 11085603700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 286 | 20231214 | 152400 | 11085603700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 287 | 20231214 | 152300 | 11085603700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 288 | 20231214 | 152200 | 11085603700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 289 | 20231214 | 152100 | 11085603700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 290 | 20231214 | 152000 | 11085603700 | 27550 | 27550 | 27550 | 27550 | 0 |
| 291 | 20231214 | 151900 | 11085603700 | 27550 | 27600 | 27650 | 27550 | 848 |
| 292 | 20231214 | 151800 | 11062213500 | 27600 | 27550 | 27600 | 27550 | 872 |
| 293 | 20231214 | 151700 | 11038189500 | 27550 | 27550 | 27600 | 27550 | 864 |
| 294 | 20231214 | 151600 | 11014381150 | 27550 | 27600 | 27600 | 27550 | 1211 |
| 295 | 20231214 | 151500 | 10980998450 | 27550 | 27550 | 27600 | 27550 | 733 |
| 296 | 20231214 | 151400 | 10960804250 | 27550 | 27550 | 27550 | 27550 | 653 |
| 297 | 20231214 | 151300 | 10942814100 | 27550 | 27550 | 27600 | 27500 | 547 |
| 298 | 20231214 | 151200 | 10927744700 | 27550 | 27550 | 27600 | 27500 | 288 |
| 299 | 20231214 | 151100 | 10919812050 | 27600 | 27500 | 27600 | 27500 | 124 |
| 300 | 20231214 | 151000 | 10916401300 | 27500 | 27550 | 27550 | 27500 | 1080 |
| 301 | 20231214 | 150900 | 10886659150 | 27550 | 27550 | 27550 | 27500 | 544 |
| 302 | 20231214 | 150800 | 10871691750 | 27550 | 27600 | 27600 | 27500 | 1101 |
| 303 | 20231214 | 150700 | 10841358950 | 27600 | 27600 | 27600 | 27600 | 442 |
| 304 | 20231214 | 150600 | 10829159750 | 27600 | 27550 | 27600 | 27550 | 298 |
| 305 | 20231214 | 150500 | 10820936700 | 27550 | 27600 | 27600 | 27500 | 1814 |
| 306 | 20231214 | 150400 | 10771030150 | 27600 | 27550 | 27600 | 27550 | 539 |
| 307 | 20231214 | 150300 | 10756155750 | 27550 | 27550 | 27550 | 27550 | 508 |
| 308 | 20231214 | 150200 | 10742160350 | 27600 | 27650 | 27650 | 27550 | 250 |
| 309 | 20231214 | 150100 | 10735261700 | 27650 | 27600 | 27650 | 27600 | 107 |
| 310 | 20231214 | 150000 | 10732306900 | 27600 | 27600 | 27600 | 27550 | 1009 |
| 311 | 20231214 | 145900 | 10704458600 | 27650 | 27650 | 27650 | 27600 | 6 |
| 312 | 20231214 | 145800 | 10704292850 | 27650 | 27650 | 27650 | 27650 | 31 |
| 313 | 20231214 | 145700 | 10703435700 | 27600 | 27650 | 27650 | 27600 | 4186 |
| 314 | 20231214 | 145600 | 10587894950 | 27650 | 27650 | 27650 | 27650 | 333 |
| 315 | 20231214 | 145500 | 10578687500 | 27650 | 27650 | 27650 | 27600 | 346 |
| 316 | 20231214 | 145400 | 10569123500 | 27650 | 27650 | 27700 | 27650 | 666 |
| 317 | 20231214 | 145300 | 10550708550 | 27650 | 27650 | 27700 | 27650 | 367 |
| 318 | 20231214 | 145200 | 10540560900 | 27650 | 27650 | 27650 | 27600 | 847 |
| 319 | 20231214 | 145100 | 10517164200 | 27650 | 27650 | 27650 | 27600 | 280 |
| 320 | 20231214 | 145000 | 10509430200 | 27600 | 27650 | 27650 | 27600 | 372 |
| 321 | 20231214 | 144900 | 10499145950 | 27650 | 27650 | 27700 | 27650 | 455 |
| 322 | 20231214 | 144800 | 10486553700 | 27650 | 27650 | 27650 | 27650 | 566 |
| 323 | 20231214 | 144700 | 10470903800 | 27650 | 27700 | 27700 | 27650 | 485 |
| 324 | 20231214 | 144600 | 10457492050 | 27700 | 27700 | 27700 | 27650 | 297 |
| 325 | 20231214 | 144500 | 10449267150 | 27650 | 27650 | 27650 | 27650 | 290 |
| 326 | 20231214 | 144400 | 10441248650 | 27650 | 27600 | 27700 | 27600 | 683 |
| 327 | 20231214 | 144300 | 10422364850 | 27600 | 27600 | 27600 | 27600 | 375 |
| 328 | 20231214 | 144200 | 10412014850 | 27600 | 27600 | 27600 | 27600 | 708 |
| 329 | 20231214 | 144100 | 10392474050 | 27600 | 27600 | 27650 | 27600 | 793 |
| 330 | 20231214 | 144000 | 10370577200 | 27600 | 27650 | 27650 | 27600 | 368 |
| 331 | 20231214 | 143900 | 10360402050 | 27650 | 27600 | 27650 | 27600 | 414 |
| 332 | 20231214 | 143800 | 10348975000 | 27600 | 27550 | 27650 | 27550 | 280 |
| 333 | 20231214 | 143700 | 10341248550 | 27500 | 27550 | 27550 | 27500 | 607 |
| 334 | 20231214 | 143600 | 10324554500 | 27550 | 27600 | 27650 | 27550 | 899 |
| 335 | 20231214 | 143500 | 10299761300 | 27600 | 27550 | 27600 | 27550 | 955 |
| 336 | 20231214 | 143400 | 10273443000 | 27550 | 27500 | 27550 | 27500 | 610 |
| 337 | 20231214 | 143300 | 10256662600 | 27450 | 27450 | 27450 | 27400 | 1156 |
| 338 | 20231214 | 143200 | 10224939400 | 27400 | 27400 | 27450 | 27350 | 2513 |
| 339 | 20231214 | 143100 | 10156150150 | 27400 | 27400 | 27500 | 27400 | 2593 |
| 340 | 20231214 | 143000 | 10084989950 | 27400 | 27450 | 27450 | 27400 | 3889 |
| 341 | 20231214 | 142900 | 9978402100 | 27450 | 27400 | 27500 | 27400 | 495 |
| 342 | 20231214 | 142800 | 9964815900 | 27400 | 27600 | 27600 | 27350 | 11150 |
| 343 | 20231214 | 142700 | 9658682800 | 27550 | 27600 | 27600 | 27550 | 1028 |
| 344 | 20231214 | 142600 | 9630357200 | 27550 | 27650 | 27650 | 27550 | 2286 |
| 345 | 20231214 | 142500 | 9567264450 | 27650 | 27650 | 27650 | 27600 | 436 |
| 346 | 20231214 | 142400 | 9555209100 | 27650 | 27700 | 27700 | 27650 | 579 |
| 347 | 20231214 | 142300 | 9539199350 | 27700 | 27650 | 27700 | 27650 | 631 |
| 348 | 20231214 | 142200 | 9521746200 | 27700 | 27700 | 27700 | 27650 | 333 |
| 349 | 20231214 | 142100 | 9512527750 | 27750 | 27650 | 27750 | 27600 | 184 |
| 350 | 20231214 | 142000 | 9507441850 | 27650 | 27650 | 27650 | 27650 | 305 |
| 351 | 20231214 | 141900 | 9499008600 | 27650 | 27750 | 27850 | 27650 | 5362 |
| 352 | 20231214 | 141800 | 9350551150 | 27750 | 27750 | 27750 | 27700 | 194 |
| 353 | 20231214 | 141700 | 9345168450 | 27750 | 27750 | 27750 | 27700 | 305 |
| 354 | 20231214 | 141600 | 9336710200 | 27800 | 27800 | 27800 | 27750 | 1136 |
| 355 | 20231214 | 141500 | 9305169400 | 27800 | 27800 | 27800 | 27800 | 182 |
| 356 | 20231214 | 141400 | 9300109800 | 27800 | 27800 | 27800 | 27750 | 584 |
| 357 | 20231214 | 141300 | 9283896400 | 27800 | 27800 | 27800 | 27750 | 455 |
| 358 | 20231214 | 141200 | 9271247450 | 27800 | 27800 | 27800 | 27700 | 602 |
| 359 | 20231214 | 141100 | 9254544500 | 27750 | 27750 | 27850 | 27750 | 1023 |
| 360 | 20231214 | 141000 | 9226133150 | 27850 | 27800 | 27850 | 27800 | 692 |
| 361 | 20231214 | 140900 | 9206873250 | 27900 | 27700 | 27900 | 27700 | 1683 |
| 362 | 20231214 | 140800 | 9160046950 | 27700 | 27800 | 27800 | 27700 | 747 |
| 363 | 20231214 | 140700 | 9139314150 | 27800 | 27800 | 27800 | 27800 | 263 |
| 364 | 20231214 | 140600 | 9132002750 | 27800 | 27750 | 27800 | 27750 | 532 |
| 365 | 20231214 | 140500 | 9117234250 | 27700 | 27700 | 27700 | 27700 | 702 |
| 366 | 20231214 | 140400 | 9097788850 | 27700 | 27750 | 27750 | 27700 | 589 |
| 367 | 20231214 | 140300 | 9081446900 | 27800 | 27800 | 27800 | 27750 | 318 |
| 368 | 20231214 | 140200 | 9072606700 | 27800 | 27700 | 27800 | 27700 | 639 |
| 369 | 20231214 | 140100 | 9054871550 | 27700 | 27700 | 27800 | 27700 | 916 |
| 370 | 20231214 | 140000 | 9029428700 | 27700 | 27650 | 27700 | 27650 | 599 |
| 371 | 20231214 | 135900 | 9012838450 | 27700 | 27700 | 27700 | 27650 | 55 |
| 372 | 20231214 | 135800 | 9011316450 | 27650 | 27700 | 27700 | 27650 | 704 |
| 373 | 20231214 | 135700 | 8991834150 | 27700 | 27650 | 27700 | 27650 | 54 |
| 374 | 20231214 | 135600 | 8990338600 | 27650 | 27650 | 27750 | 27650 | 221 |
| 375 | 20231214 | 135500 | 8984223350 | 27650 | 27750 | 27750 | 27650 | 151 |
| 376 | 20231214 | 135400 | 8980046650 | 27800 | 27800 | 27800 | 27700 | 146 |
| 377 | 20231214 | 135300 | 8975999150 | 27700 | 27750 | 27850 | 27700 | 3432 |
| 378 | 20231214 | 135200 | 8880922250 | 27750 | 27800 | 27850 | 27700 | 129 |
| 379 | 20231214 | 135100 | 8877337650 | 27750 | 27750 | 27800 | 27700 | 861 |
| 380 | 20231214 | 135000 | 8853477400 | 27750 | 27750 | 27750 | 27700 | 438 |
| 381 | 20231214 | 134900 | 8841332150 | 27750 | 27750 | 27750 | 27700 | 776 |
| 382 | 20231214 | 134800 | 8819813800 | 27750 | 27750 | 27800 | 27750 | 438 |
| 383 | 20231214 | 134700 | 8807659150 | 27800 | 27800 | 27800 | 27750 | 550 |
| 384 | 20231214 | 134600 | 8792386450 | 27850 | 27800 | 27850 | 27800 | 1132 |
| 385 | 20231214 | 134500 | 8760910650 | 27800 | 27900 | 27900 | 27800 | 1590 |
| 386 | 20231214 | 134400 | 8716693150 | 27900 | 27900 | 27950 | 27900 | 999 |
| 387 | 20231214 | 134300 | 8688815200 | 27900 | 28000 | 28100 | 27900 | 2763 |
| 388 | 20231214 | 134200 | 8611405300 | 28000 | 28150 | 28200 | 28000 | 3646 |
| 389 | 20231214 | 134100 | 8508949650 | 28150 | 28100 | 28200 | 27950 | 2859 |
| 390 | 20231214 | 134000 | 8428679450 | 28100 | 27750 | 28300 | 27750 | 10537 |
| 391 | 20231214 | 133900 | 8133400100 | 27700 | 27700 | 27750 | 27700 | 64 |
| 392 | 20231214 | 133800 | 8131627100 | 27700 | 27750 | 27750 | 27700 | 651 |
| 393 | 20231214 | 133700 | 8113587000 | 27750 | 27750 | 27750 | 27750 | 89 |
| 394 | 20231214 | 133600 | 8111117250 | 27750 | 27750 | 27750 | 27750 | 163 |
| 395 | 20231214 | 133500 | 8106594000 | 27750 | 27700 | 27750 | 27700 | 1258 |
| 396 | 20231214 | 133400 | 8071702950 | 27750 | 27750 | 27750 | 27750 | 7 |
| 397 | 20231214 | 133300 | 8071508700 | 27700 | 27750 | 27750 | 27700 | 2759 |
| 398 | 20231214 | 133200 | 7995081800 | 27750 | 27750 | 27750 | 27750 | 22 |
| 399 | 20231214 | 133100 | 7994471300 | 27750 | 27750 | 27750 | 27700 | 527 |
| 400 | 20231214 | 133000 | 7979865200 | 27750 | 27750 | 27750 | 27750 | 155 |
| 401 | 20231214 | 132900 | 7975563950 | 27700 | 27750 | 27750 | 27700 | 595 |
| 402 | 20231214 | 132800 | 7959053050 | 27750 | 27800 | 27800 | 27700 | 533 |
| 403 | 20231214 | 132700 | 7944278350 | 27800 | 27800 | 27800 | 27750 | 315 |
| 404 | 20231214 | 132600 | 7935529950 | 27800 | 27750 | 27800 | 27750 | 350 |
| 405 | 20231214 | 132500 | 7925816950 | 27750 | 27750 | 27750 | 27750 | 493 |
| 406 | 20231214 | 132400 | 7912136200 | 27700 | 27700 | 27750 | 27700 | 127 |
| 407 | 20231214 | 132300 | 7908616800 | 27700 | 27650 | 27700 | 27650 | 813 |
| 408 | 20231214 | 132200 | 7886117100 | 27650 | 27700 | 27700 | 27650 | 75 |
| 409 | 20231214 | 132100 | 7884041800 | 27700 | 27650 | 27700 | 27650 | 141 |
| 410 | 20231214 | 132000 | 7880137650 | 27650 | 27700 | 27700 | 27650 | 705 |
| 411 | 20231214 | 131900 | 7860626050 | 27700 | 27700 | 27700 | 27650 | 36 |
| 412 | 20231214 | 131800 | 7859629000 | 27700 | 27650 | 27700 | 27650 | 402 |
| 413 | 20231214 | 131700 | 7848513600 | 27650 | 27800 | 27800 | 27650 | 294 |
| 414 | 20231214 | 131600 | 7840361050 | 27800 | 27600 | 27800 | 27600 | 1214 |
| 415 | 20231214 | 131500 | 7806801450 | 27600 | 27750 | 27750 | 27600 | 3283 |
| 416 | 20231214 | 131400 | 7715973800 | 27750 | 27750 | 27750 | 27750 | 113 |
| 417 | 20231214 | 131300 | 7712838050 | 27750 | 27750 | 27750 | 27750 | 218 |
| 418 | 20231214 | 131200 | 7706788550 | 27750 | 27750 | 27750 | 27750 | 95 |
| 419 | 20231214 | 131100 | 7704152300 | 27750 | 27750 | 27750 | 27750 | 48 |
| 420 | 20231214 | 131000 | 7702820300 | 27700 | 27800 | 27800 | 27700 | 906 |
| 421 | 20231214 | 130900 | 7677711600 | 27800 | 27700 | 27800 | 27700 | 176 |
| 422 | 20231214 | 130800 | 7672829500 | 27700 | 27750 | 27750 | 27700 | 312 |
| 423 | 20231214 | 130700 | 7664172200 | 27800 | 27800 | 27800 | 27800 | 105 |
| 424 | 20231214 | 130600 | 7661253200 | 27800 | 27800 | 27800 | 27750 | 28 |
| 425 | 20231214 | 130500 | 7660475150 | 27800 | 27750 | 27800 | 27750 | 366 |
| 426 | 20231214 | 130400 | 7650316700 | 27750 | 27750 | 27750 | 27750 | 1 |
| 427 | 20231214 | 130300 | 7650288950 | 27750 | 27750 | 27750 | 27650 | 1167 |
| 428 | 20231214 | 130200 | 7617958350 | 27750 | 27750 | 27750 | 27750 | 101 |
| 429 | 20231214 | 130100 | 7615155600 | 27750 | 27700 | 27750 | 27650 | 130 |
| 430 | 20231214 | 130000 | 7611553750 | 27700 | 27600 | 27700 | 27600 | 351 |
| 431 | 20231214 | 125900 | 7601838050 | 27650 | 27650 | 27650 | 27600 | 128 |
| 432 | 20231214 | 125800 | 7598303100 | 27650 | 27700 | 27700 | 27650 | 798 |
| 433 | 20231214 | 125700 | 7576238300 | 27650 | 27700 | 27700 | 27650 | 249 |
| 434 | 20231214 | 125600 | 7569347050 | 27700 | 27650 | 27700 | 27600 | 275 |
| 435 | 20231214 | 125500 | 7561747050 | 27650 | 27650 | 27650 | 27600 | 317 |
| 436 | 20231214 | 125400 | 7552982050 | 27650 | 27650 | 27650 | 27650 | 64 |
| 437 | 20231214 | 125300 | 7551212450 | 27650 | 27650 | 27700 | 27650 | 262 |
| 438 | 20231214 | 125200 | 7543968100 | 27650 | 27700 | 27700 | 27650 | 325 |
| 439 | 20231214 | 125100 | 7534980200 | 27700 | 27700 | 27700 | 27700 | 1469 |
| 440 | 20231214 | 125000 | 7494288900 | 27700 | 27700 | 27750 | 27700 | 373 |
| 441 | 20231214 | 124900 | 7483956700 | 27700 | 27750 | 27750 | 27700 | 252 |
| 442 | 20231214 | 124800 | 7476973900 | 27700 | 27700 | 27700 | 27700 | 13 |
| 443 | 20231214 | 124700 | 7476613800 | 27750 | 27700 | 27750 | 27700 | 221 |
| 444 | 20231214 | 124600 | 7470484300 | 27700 | 27700 | 27750 | 27700 | 447 |
| 445 | 20231214 | 124500 | 7458102000 | 27700 | 27800 | 27850 | 27700 | 679 |
| 446 | 20231214 | 124400 | 7439244550 | 27800 | 27800 | 27800 | 27800 | 219 |
| 447 | 20231214 | 124300 | 7433156350 | 27800 | 27800 | 27850 | 27800 | 118 |
| 448 | 20231214 | 124200 | 7429875700 | 27800 | 27950 | 27950 | 27800 | 3311 |
| 449 | 20231214 | 124100 | 7337579000 | 27950 | 27900 | 27950 | 27900 | 75 |
| 450 | 20231214 | 124000 | 7335486350 | 27950 | 27950 | 27950 | 27900 | 394 |
| 451 | 20231214 | 123900 | 7324492400 | 27950 | 27950 | 27950 | 27900 | 493 |
| 452 | 20231214 | 123800 | 7310730400 | 27950 | 27950 | 27950 | 27950 | 91 |
| 453 | 20231214 | 123700 | 7308186950 | 27950 | 27900 | 27950 | 27900 | 1066 |
| 454 | 20231214 | 123600 | 7278441850 | 27900 | 27900 | 27900 | 27850 | 301 |
| 455 | 20231214 | 123500 | 7270056600 | 27850 | 27900 | 27950 | 27850 | 1318 |
| 456 | 20231214 | 123400 | 7233308950 | 27900 | 27850 | 27900 | 27800 | 1468 |
| 457 | 20231214 | 123300 | 7192392350 | 27850 | 27550 | 27850 | 27500 | 3507 |
| 458 | 20231214 | 123200 | 7095321100 | 27550 | 27550 | 27550 | 27500 | 540 |
| 459 | 20231214 | 123100 | 7080470650 | 27450 | 27450 | 27500 | 27450 | 358 |
| 460 | 20231214 | 123000 | 7070626400 | 27500 | 27400 | 27500 | 27400 | 1434 |
| 461 | 20231214 | 122900 | 7031316450 | 27400 | 27550 | 27550 | 27400 | 1296 |
| 462 | 20231214 | 122800 | 6995784100 | 27550 | 27500 | 27550 | 27400 | 1467 |
| 463 | 20231214 | 122700 | 6955512700 | 27500 | 27550 | 27550 | 27500 | 1511 |
| 464 | 20231214 | 122600 | 6913936750 | 27600 | 27550 | 27600 | 27550 | 216 |
| 465 | 20231214 | 122500 | 6907983150 | 27650 | 27700 | 27700 | 27550 | 1050 |
| 466 | 20231214 | 122400 | 6879017300 | 27700 | 27650 | 27700 | 27650 | 90 |
| 467 | 20231214 | 122300 | 6876528650 | 27650 | 27700 | 27700 | 27650 | 65 |
| 468 | 20231214 | 122200 | 6874731350 | 27700 | 27650 | 27700 | 27650 | 472 |
| 469 | 20231214 | 122100 | 6861680500 | 27650 | 27700 | 27700 | 27650 | 43 |
| 470 | 20231214 | 122000 | 6860491450 | 27650 | 27700 | 27700 | 27650 | 32 |
| 471 | 20231214 | 121900 | 6859606250 | 27700 | 27700 | 27700 | 27700 | 275 |
| 472 | 20231214 | 121800 | 6851988750 | 27700 | 27700 | 27700 | 27700 | 128 |
| 473 | 20231214 | 121700 | 6848443150 | 27700 | 27700 | 27700 | 27700 | 630 |
| 474 | 20231214 | 121600 | 6830992150 | 27750 | 27750 | 27750 | 27750 | 3 |
| 475 | 20231214 | 121500 | 6830908900 | 27750 | 27700 | 27750 | 27700 | 424 |
| 476 | 20231214 | 121400 | 6819163800 | 27700 | 27750 | 27750 | 27700 | 4 |
| 477 | 20231214 | 121300 | 6819052850 | 27700 | 27700 | 27700 | 27700 | 169 |
| 478 | 20231214 | 121200 | 6814371550 | 27750 | 27750 | 27750 | 27700 | 430 |
| 479 | 20231214 | 121100 | 6802459300 | 27700 | 27650 | 27750 | 27650 | 492 |
| 480 | 20231214 | 121000 | 6788845950 | 27700 | 27700 | 27700 | 27650 | 71 |
| 481 | 20231214 | 120900 | 6786881950 | 27700 | 27750 | 27750 | 27700 | 429 |
| 482 | 20231214 | 120800 | 6774995050 | 27750 | 27700 | 27750 | 27700 | 116 |
| 483 | 20231214 | 120700 | 6771778550 | 27700 | 27700 | 27750 | 27700 | 468 |
| 484 | 20231214 | 120600 | 6758814900 | 27750 | 27700 | 27750 | 27700 | 28 |
| 485 | 20231214 | 120500 | 6758038500 | 27750 | 27700 | 27750 | 27700 | 77 |
| 486 | 20231214 | 120400 | 6755905000 | 27700 | 27750 | 27750 | 27700 | 482 |
| 487 | 20231214 | 120300 | 6742548600 | 27750 | 27700 | 27750 | 27700 | 273 |
| 488 | 20231214 | 120200 | 6734985850 | 27700 | 27700 | 27750 | 27700 | 508 |
| 489 | 20231214 | 120100 | 6720914050 | 27700 | 27750 | 27750 | 27700 | 49 |
| 490 | 20231214 | 120000 | 6719554500 | 27750 | 27700 | 27750 | 27700 | 88 |
| 491 | 20231214 | 115900 | 6717116500 | 27750 | 27800 | 27800 | 27750 | 137 |
| 492 | 20231214 | 115800 | 6713314000 | 27800 | 27750 | 27800 | 27750 | 129 |
| 493 | 20231214 | 115700 | 6709731600 | 27750 | 27750 | 27800 | 27750 | 455 |
| 494 | 20231214 | 115600 | 6697104800 | 27800 | 27700 | 27800 | 27700 | 607 |
| 495 | 20231214 | 115500 | 6680260450 | 27700 | 27700 | 27750 | 27700 | 160 |
| 496 | 20231214 | 115400 | 6675828400 | 27700 | 27700 | 27750 | 27700 | 1947 |
| 497 | 20231214 | 115300 | 6621896450 | 27750 | 27700 | 27750 | 27700 | 56 |
| 498 | 20231214 | 115200 | 6620343950 | 27750 | 27750 | 27750 | 27700 | 134 |
| 499 | 20231214 | 115100 | 6616628150 | 27800 | 27800 | 27800 | 27700 | 425 |
| 500 | 20231214 | 115000 | 6604833900 | 27800 | 27750 | 27800 | 27750 | 264 |
| 501 | 20231214 | 114900 | 6597505650 | 27700 | 27800 | 27800 | 27700 | 1445 |
| 502 | 20231214 | 114800 | 6557440750 | 27800 | 27750 | 27800 | 27700 | 642 |
| 503 | 20231214 | 114700 | 6539627150 | 27750 | 27700 | 27750 | 27700 | 533 |
| 504 | 20231214 | 114600 | 6524862550 | 27700 | 27650 | 27750 | 27650 | 1738 |
| 505 | 20231214 | 114500 | 6476744900 | 27650 | 27700 | 27700 | 27500 | 248 |
| 506 | 20231214 | 114400 | 6469896150 | 27700 | 27500 | 27700 | 27450 | 1052 |
| 507 | 20231214 | 114300 | 6440901900 | 27500 | 27450 | 27500 | 27450 | 564 |
| 508 | 20231214 | 114200 | 6425411700 | 27450 | 27450 | 27500 | 27350 | 4728 |
| 509 | 20231214 | 114100 | 6295845750 | 27450 | 27500 | 27550 | 27450 | 190 |
| 510 | 20231214 | 114000 | 6290622550 | 27550 | 27500 | 27550 | 27500 | 380 |
| 511 | 20231214 | 113900 | 6280167000 | 27500 | 27500 | 27550 | 27450 | 597 |
| 512 | 20231214 | 113800 | 6263770650 | 27500 | 27550 | 27550 | 27500 | 2581 |
| 513 | 20231214 | 113700 | 6192792650 | 27500 | 27550 | 27550 | 27500 | 595 |
| 514 | 20231214 | 113600 | 6176426900 | 27550 | 27600 | 27600 | 27500 | 688 |
| 515 | 20231214 | 113500 | 6157474100 | 27600 | 27600 | 27600 | 27600 | 875 |
| 516 | 20231214 | 113400 | 6133324100 | 27650 | 27650 | 27700 | 27600 | 397 |
| 517 | 20231214 | 113300 | 6122349850 | 27650 | 27650 | 27650 | 27600 | 346 |
| 518 | 20231214 | 113200 | 6112784850 | 27600 | 27600 | 27650 | 27600 | 412 |
| 519 | 20231214 | 113100 | 6101413550 | 27600 | 27550 | 27600 | 27550 | 529 |
| 520 | 20231214 | 113000 | 6086839200 | 27550 | 27550 | 27600 | 27550 | 1008 |
| 521 | 20231214 | 112900 | 6059067450 | 27600 | 27550 | 27600 | 27550 | 563 |
| 522 | 20231214 | 112800 | 6043550200 | 27550 | 27550 | 27600 | 27550 | 510 |
| 523 | 20231214 | 112700 | 6029491500 | 27550 | 27600 | 27600 | 27550 | 233 |
| 524 | 20231214 | 112600 | 6023072000 | 27600 | 27550 | 27600 | 27550 | 707 |
| 525 | 20231214 | 112500 | 6003591750 | 27600 | 27600 | 27650 | 27550 | 435 |
| 526 | 20231214 | 112400 | 5991589800 | 27650 | 27600 | 27700 | 27600 | 613 |
| 527 | 20231214 | 112300 | 5974658150 | 27600 | 27550 | 27650 | 27550 | 1235 |
| 528 | 20231214 | 112200 | 5940578250 | 27600 | 27550 | 27600 | 27550 | 1427 |
| 529 | 20231214 | 112100 | 5901263750 | 27600 | 27650 | 27700 | 27600 | 1463 |
| 530 | 20231214 | 112000 | 5860859500 | 27650 | 27650 | 27700 | 27650 | 1075 |
| 531 | 20231214 | 111900 | 5831091650 | 27700 | 27700 | 27700 | 27700 | 956 |
| 532 | 20231214 | 111800 | 5804610450 | 27700 | 27700 | 27750 | 27700 | 1720 |
| 533 | 20231214 | 111700 | 5756958500 | 27750 | 27750 | 27750 | 27700 | 115 |
| 534 | 20231214 | 111600 | 5753772500 | 27750 | 27700 | 27750 | 27700 | 2608 |
| 535 | 20231214 | 111500 | 5681529950 | 27700 | 27750 | 27750 | 27700 | 1751 |
| 536 | 20231214 | 111400 | 5633025750 | 27750 | 27700 | 27750 | 27700 | 722 |
| 537 | 20231214 | 111300 | 5613023150 | 27700 | 27750 | 27800 | 27700 | 2918 |
| 538 | 20231214 | 111200 | 5532047500 | 27800 | 27850 | 27850 | 27750 | 3383 |
| 539 | 20231214 | 111100 | 5437987100 | 27900 | 27850 | 27900 | 27850 | 1162 |
| 540 | 20231214 | 111000 | 5405625250 | 27850 | 27850 | 27900 | 27850 | 280 |
| 541 | 20231214 | 110900 | 5397826850 | 27850 | 27950 | 27950 | 27850 | 1681 |
| 542 | 20231214 | 110800 | 5350950250 | 27950 | 27950 | 28000 | 27950 | 1596 |
| 543 | 20231214 | 110700 | 5306338850 | 28000 | 28050 | 28050 | 27950 | 937 |
| 544 | 20231214 | 110600 | 5280092350 | 28000 | 28000 | 28050 | 28000 | 498 |
| 545 | 20231214 | 110500 | 5266147800 | 28000 | 28000 | 28000 | 27950 | 402 |
| 546 | 20231214 | 110400 | 5254893150 | 28000 | 28050 | 28050 | 28000 | 456 |
| 547 | 20231214 | 110300 | 5242125100 | 28000 | 28050 | 28050 | 28000 | 939 |
| 548 | 20231214 | 110200 | 5215831700 | 28000 | 28050 | 28100 | 28000 | 315 |
| 549 | 20231214 | 110100 | 5206997550 | 28050 | 28000 | 28050 | 28000 | 224 |
| 550 | 20231214 | 110000 | 5200720000 | 28050 | 28050 | 28050 | 28000 | 120 |
| 551 | 20231214 | 105900 | 5197358400 | 28000 | 28050 | 28050 | 28000 | 370 |
| 552 | 20231214 | 105800 | 5186991600 | 28000 | 28050 | 28100 | 28000 | 656 |
| 553 | 20231214 | 105700 | 5168606450 | 28000 | 28000 | 28100 | 28000 | 633 |
| 554 | 20231214 | 105600 | 5150861800 | 28050 | 28050 | 28050 | 28050 | 7 |
| 555 | 20231214 | 105500 | 5150665450 | 28050 | 28050 | 28100 | 28050 | 404 |
| 556 | 20231214 | 105400 | 5139333150 | 28100 | 28050 | 28100 | 28000 | 595 |
| 557 | 20231214 | 105300 | 5122643400 | 28050 | 28000 | 28050 | 28000 | 465 |
| 558 | 20231214 | 105200 | 5109615950 | 28000 | 28050 | 28100 | 28000 | 645 |
| 559 | 20231214 | 105100 | 5091531300 | 28000 | 28050 | 28050 | 28000 | 229 |
| 560 | 20231214 | 105000 | 5085108000 | 28050 | 28000 | 28050 | 28000 | 492 |
| 561 | 20231214 | 104900 | 5071331400 | 28000 | 28050 | 28050 | 28000 | 233 |
| 562 | 20231214 | 104800 | 5064801800 | 28100 | 28050 | 28100 | 28000 | 563 |
| 563 | 20231214 | 104700 | 5049009100 | 28050 | 28100 | 28100 | 28000 | 334 |
| 564 | 20231214 | 104600 | 5039656450 | 28100 | 28050 | 28100 | 28000 | 668 |
| 565 | 20231214 | 104500 | 5020940150 | 28050 | 28100 | 28100 | 28050 | 698 |
| 566 | 20231214 | 104400 | 5001361150 | 28050 | 28050 | 28100 | 28050 | 300 |
| 567 | 20231214 | 104300 | 4992946100 | 28100 | 28050 | 28100 | 28050 | 794 |
| 568 | 20231214 | 104200 | 4970674100 | 28050 | 28100 | 28150 | 28050 | 1165 |
| 569 | 20231214 | 104100 | 4937955050 | 28100 | 28100 | 28100 | 28050 | 94 |
| 570 | 20231214 | 104000 | 4935315150 | 28150 | 28100 | 28150 | 28050 | 114 |
| 571 | 20231214 | 103900 | 4932112600 | 28100 | 28100 | 28150 | 28100 | 491 |
| 572 | 20231214 | 103800 | 4918315200 | 28100 | 28050 | 28100 | 28050 | 111 |
| 573 | 20231214 | 103700 | 4915201600 | 28050 | 28050 | 28100 | 28050 | 112 |
| 574 | 20231214 | 103600 | 4912059950 | 28050 | 28050 | 28100 | 28050 | 270 |
| 575 | 20231214 | 103500 | 4904479400 | 28100 | 28150 | 28150 | 28050 | 1047 |
| 576 | 20231214 | 103400 | 4875064550 | 28150 | 28150 | 28200 | 28150 | 328 |
| 577 | 20231214 | 103300 | 4865829550 | 28150 | 28200 | 28200 | 28150 | 904 |
| 578 | 20231214 | 103200 | 4840363600 | 28150 | 28200 | 28200 | 28150 | 113 |
| 579 | 20231214 | 103100 | 4837177050 | 28150 | 28250 | 28250 | 28150 | 887 |
| 580 | 20231214 | 103000 | 4812150450 | 28250 | 28250 | 28300 | 28250 | 720 |
| 581 | 20231214 | 102900 | 4791808950 | 28250 | 28200 | 28250 | 28200 | 1291 |
| 582 | 20231214 | 102800 | 4755341200 | 28250 | 28250 | 28250 | 28250 | 36 |
| 583 | 20231214 | 102700 | 4754324200 | 28250 | 28200 | 28250 | 28200 | 95 |
| 584 | 20231214 | 102600 | 4751643950 | 28200 | 28200 | 28250 | 28200 | 1227 |
| 585 | 20231214 | 102500 | 4716990900 | 28200 | 28200 | 28250 | 28200 | 908 |
| 586 | 20231214 | 102400 | 4691382700 | 28150 | 28200 | 28200 | 28150 | 314 |
| 587 | 20231214 | 102300 | 4682528500 | 28200 | 28250 | 28250 | 28150 | 669 |
| 588 | 20231214 | 102200 | 4663657750 | 28200 | 28200 | 28250 | 28200 | 769 |
| 589 | 20231214 | 102100 | 4641969600 | 28200 | 28100 | 28200 | 28100 | 1484 |
| 590 | 20231214 | 102000 | 4600147550 | 28100 | 28150 | 28150 | 28100 | 1358 |
| 591 | 20231214 | 101900 | 4561921150 | 28150 | 28150 | 28150 | 28050 | 221 |
| 592 | 20231214 | 101800 | 4555711600 | 28150 | 28150 | 28150 | 28050 | 345 |
| 593 | 20231214 | 101700 | 4546017950 | 28150 | 28100 | 28150 | 28050 | 474 |
| 594 | 20231214 | 101600 | 4532701900 | 28100 | 28100 | 28150 | 28050 | 312 |
| 595 | 20231214 | 101500 | 4523939050 | 28100 | 28100 | 28150 | 28100 | 872 |
| 596 | 20231214 | 101400 | 4499435050 | 28100 | 28100 | 28150 | 28100 | 198 |
| 597 | 20231214 | 101300 | 4493869650 | 28100 | 28150 | 28150 | 28100 | 1556 |
| 598 | 20231214 | 101200 | 4450079850 | 28200 | 28250 | 28250 | 28200 | 863 |
| 599 | 20231214 | 101100 | 4425742100 | 28200 | 28250 | 28300 | 28200 | 426 |
| 600 | 20231214 | 101000 | 4413722700 | 28200 | 28300 | 28350 | 28200 | 2215 |
| 601 | 20231214 | 100900 | 4351071400 | 28400 | 28300 | 28400 | 28300 | 602 |
| 602 | 20231214 | 100800 | 4334028500 | 28300 | 28350 | 28450 | 28300 | 629 |
| 603 | 20231214 | 100700 | 4316215350 | 28300 | 28450 | 28500 | 28300 | 3322 |
| 604 | 20231214 | 100600 | 4221823700 | 28450 | 28300 | 28500 | 28300 | 6496 |
| 605 | 20231214 | 100500 | 4037287100 | 28300 | 28300 | 28300 | 28250 | 821 |
| 606 | 20231214 | 100400 | 4014054250 | 28300 | 28300 | 28300 | 28200 | 847 |
| 607 | 20231214 | 100300 | 3990099250 | 28300 | 28200 | 28300 | 28200 | 1133 |
| 608 | 20231214 | 100200 | 3958129000 | 28250 | 28050 | 28250 | 28050 | 620 |
| 609 | 20231214 | 100100 | 3940662450 | 28100 | 28100 | 28100 | 28050 | 787 |
| 610 | 20231214 | 100000 | 3918547800 | 28050 | 28050 | 28100 | 28050 | 644 |
| 611 | 20231214 | 095900 | 3900479800 | 28100 | 28100 | 28100 | 28050 | 377 |
| 612 | 20231214 | 095800 | 3889891450 | 28100 | 28050 | 28100 | 28050 | 285 |
| 613 | 20231214 | 095700 | 3881892050 | 28050 | 28100 | 28150 | 28050 | 1062 |
| 614 | 20231214 | 095600 | 3852050000 | 28150 | 28150 | 28200 | 28100 | 772 |
| 615 | 20231214 | 095500 | 3830325550 | 28200 | 28150 | 28200 | 28150 | 819 |
| 616 | 20231214 | 095400 | 3807265500 | 28150 | 28200 | 28200 | 28150 | 100 |
| 617 | 20231214 | 095300 | 3804450050 | 28250 | 28200 | 28250 | 28100 | 2442 |
| 618 | 20231214 | 095200 | 3735661150 | 28150 | 28200 | 28200 | 28100 | 930 |
| 619 | 20231214 | 095100 | 3709493700 | 28200 | 28050 | 28200 | 28050 | 658 |
| 620 | 20231214 | 095000 | 3690990200 | 28100 | 28200 | 28200 | 28050 | 1766 |
| 621 | 20231214 | 094900 | 3641350900 | 28150 | 28250 | 28250 | 28150 | 296 |
| 622 | 20231214 | 094800 | 3633002250 | 28250 | 28150 | 28250 | 28150 | 243 |
| 623 | 20231214 | 094700 | 3626153100 | 28200 | 28150 | 28200 | 28100 | 1556 |
| 624 | 20231214 | 094600 | 3582308750 | 28200 | 28100 | 28200 | 28100 | 346 |
| 625 | 20231214 | 094500 | 3572571850 | 28100 | 28200 | 28200 | 28050 | 1580 |
| 626 | 20231214 | 094400 | 3528156100 | 28200 | 28250 | 28300 | 28200 | 737 |
| 627 | 20231214 | 094300 | 3507349950 | 28300 | 28300 | 28300 | 28200 | 499 |
| 628 | 20231214 | 094200 | 3493247100 | 28300 | 28350 | 28400 | 28300 | 2845 |
| 629 | 20231214 | 094100 | 3412610000 | 28350 | 28300 | 28350 | 28300 | 3268 |
| 630 | 20231214 | 094000 | 3320016000 | 28300 | 28250 | 28350 | 28250 | 1146 |
| 631 | 20231214 | 093900 | 3287586800 | 28200 | 28350 | 28350 | 28200 | 1947 |
| 632 | 20231214 | 093800 | 3232521650 | 28350 | 28350 | 28350 | 28300 | 1411 |
| 633 | 20231214 | 093700 | 3192568650 | 28300 | 28150 | 28350 | 28100 | 1646 |
| 634 | 20231214 | 093600 | 3146081500 | 28200 | 28250 | 28300 | 28100 | 2527 |
| 635 | 20231214 | 093500 | 3074806350 | 28300 | 28400 | 28450 | 28250 | 4185 |
| 636 | 20231214 | 093400 | 2956205800 | 28400 | 28300 | 28450 | 28300 | 5576 |
| 637 | 20231214 | 093300 | 2798010000 | 28300 | 28150 | 28350 | 28150 | 4794 |
| 638 | 20231214 | 093200 | 2662642250 | 28100 | 28100 | 28100 | 28050 | 1207 |
| 639 | 20231214 | 093100 | 2628730200 | 28050 | 28000 | 28100 | 28000 | 1062 |
| 640 | 20231214 | 093000 | 2598927800 | 28050 | 28100 | 28150 | 28000 | 818 |
| 641 | 20231214 | 092900 | 2575955300 | 28100 | 28050 | 28100 | 28000 | 1778 |
| 642 | 20231214 | 092800 | 2526107350 | 28000 | 27950 | 28050 | 27950 | 1774 |
| 643 | 20231214 | 092700 | 2476442100 | 27950 | 27950 | 28000 | 27900 | 1161 |
| 644 | 20231214 | 092600 | 2443989150 | 27950 | 27950 | 28000 | 27900 | 898 |
| 645 | 20231214 | 092500 | 2418860100 | 27950 | 28000 | 28000 | 27950 | 1106 |
| 646 | 20231214 | 092400 | 2387935000 | 28000 | 27950 | 28000 | 27950 | 581 |
| 647 | 20231214 | 092300 | 2371693700 | 27950 | 27900 | 28000 | 27900 | 618 |
| 648 | 20231214 | 092200 | 2354422950 | 27900 | 27850 | 27900 | 27850 | 720 |
| 649 | 20231214 | 092100 | 2334368050 | 27900 | 27950 | 28000 | 27850 | 1132 |
| 650 | 20231214 | 092000 | 2302751800 | 27950 | 27900 | 27950 | 27850 | 2429 |
| 651 | 20231214 | 091900 | 2234970400 | 27850 | 27900 | 27900 | 27850 | 368 |
| 652 | 20231214 | 091800 | 2224717750 | 27900 | 27900 | 27950 | 27900 | 1651 |
| 653 | 20231214 | 091700 | 2178623800 | 27950 | 27950 | 27950 | 27950 | 477 |
| 654 | 20231214 | 091600 | 2165291650 | 27950 | 27950 | 27950 | 27900 | 725 |
| 655 | 20231214 | 091500 | 2145028750 | 27950 | 27900 | 28000 | 27900 | 1274 |
| 656 | 20231214 | 091400 | 2109407700 | 27950 | 27950 | 28000 | 27900 | 564 |
| 657 | 20231214 | 091300 | 2093641200 | 28000 | 27800 | 28000 | 27800 | 1458 |
| 658 | 20231214 | 091200 | 2053028000 | 27850 | 28000 | 28000 | 27800 | 4652 |
| 659 | 20231214 | 091100 | 1923236350 | 28000 | 28000 | 28100 | 27950 | 2476 |
| 660 | 20231214 | 091000 | 1853925050 | 28000 | 28050 | 28050 | 28000 | 1014 |
| 661 | 20231214 | 090900 | 1825528400 | 28050 | 28050 | 28100 | 28000 | 1183 |
| 662 | 20231214 | 090800 | 1792372850 | 28050 | 28050 | 28100 | 28000 | 1306 |
| 663 | 20231214 | 090700 | 1755778050 | 28100 | 28000 | 28100 | 28000 | 886 |
| 664 | 20231214 | 090600 | 1730925450 | 28000 | 28100 | 28100 | 27950 | 6597 |
| 665 | 20231214 | 090500 | 1545983900 | 28150 | 28300 | 28300 | 28100 | 4531 |
| 666 | 20231214 | 090400 | 1418252100 | 28300 | 28200 | 28300 | 28150 | 2620 |
| 667 | 20231214 | 090300 | 1344272650 | 28250 | 28250 | 28350 | 28200 | 3667 |
| 668 | 20231214 | 090200 | 1240700650 | 28250 | 28500 | 28600 | 28200 | 7868 |
| 669 | 20231214 | 090100 | 1017506000 | 28550 | 28400 | 28600 | 28300 | 7938 |
| 670 | 20231214 | 090000 | 791650400 | 28450 | 28350 | 28550 | 28200 | 27891 |