37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 203100 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 5560 |
| 3 | 20231213 | 203000 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 4 | 20231213 | 202900 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 5 | 20231213 | 202800 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 6 | 20231213 | 202700 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 7 | 20231213 | 202600 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 8 | 20231213 | 202500 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 9 | 20231213 | 202400 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 10 | 20231213 | 202300 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 11 | 20231213 | 202200 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 12 | 20231213 | 202100 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 13 | 20231213 | 202000 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 14 | 20231213 | 201900 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 15 | 20231213 | 201800 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 16 | 20231213 | 201700 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 17 | 20231213 | 201600 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 18 | 20231213 | 201500 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 19 | 20231213 | 201400 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 20 | 20231213 | 201300 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 21 | 20231213 | 201200 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 22 | 20231213 | 201100 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 23 | 20231213 | 201000 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 24 | 20231213 | 200900 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 25 | 20231213 | 200800 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 26 | 20231213 | 200700 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 27 | 20231213 | 200600 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 28 | 20231213 | 200500 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 29 | 20231213 | 200400 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 30 | 20231213 | 200300 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 31 | 20231213 | 200200 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 32 | 20231213 | 200100 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 5560 |
| 33 | 20231213 | 200000 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 34 | 20231213 | 195900 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 35 | 20231213 | 195800 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 36 | 20231213 | 195700 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 37 | 20231213 | 195600 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 38 | 20231213 | 195500 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 39 | 20231213 | 195400 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 40 | 20231213 | 195300 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 41 | 20231213 | 195200 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 42 | 20231213 | 195100 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 43 | 20231213 | 195000 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 44 | 20231213 | 194900 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 45 | 20231213 | 194800 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 46 | 20231213 | 194700 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 47 | 20231213 | 194600 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 48 | 20231213 | 194500 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 49 | 20231213 | 194400 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 50 | 20231213 | 194300 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 51 | 20231213 | 194200 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 52 | 20231213 | 194100 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 53 | 20231213 | 194000 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 54 | 20231213 | 193900 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 55 | 20231213 | 193800 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 56 | 20231213 | 193700 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 57 | 20231213 | 193600 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 58 | 20231213 | 193500 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 59 | 20231213 | 193400 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 60 | 20231213 | 193300 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 61 | 20231213 | 193200 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 62 | 20231213 | 193100 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 5560 |
| 63 | 20231213 | 193000 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 64 | 20231213 | 192900 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 65 | 20231213 | 192800 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 66 | 20231213 | 192700 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 67 | 20231213 | 192600 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 68 | 20231213 | 192500 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 69 | 20231213 | 192400 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 70 | 20231213 | 192300 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 71 | 20231213 | 192200 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 72 | 20231213 | 192100 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 73 | 20231213 | 192000 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 74 | 20231213 | 191900 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 75 | 20231213 | 191800 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 76 | 20231213 | 191700 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 77 | 20231213 | 191600 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 78 | 20231213 | 191500 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 79 | 20231213 | 191400 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 80 | 20231213 | 191300 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 81 | 20231213 | 191200 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 82 | 20231213 | 191100 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 83 | 20231213 | 191000 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 84 | 20231213 | 190900 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 85 | 20231213 | 190800 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 86 | 20231213 | 190700 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 87 | 20231213 | 190600 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 88 | 20231213 | 190500 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 89 | 20231213 | 190400 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 90 | 20231213 | 190300 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 91 | 20231213 | 190200 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 92 | 20231213 | 190100 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 5560 |
| 93 | 20231213 | 190000 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 94 | 20231213 | 185900 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 95 | 20231213 | 185800 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 96 | 20231213 | 185700 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 97 | 20231213 | 185600 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 98 | 20231213 | 185500 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 99 | 20231213 | 185400 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 100 | 20231213 | 185300 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 101 | 20231213 | 185200 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 102 | 20231213 | 185100 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 103 | 20231213 | 185000 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 104 | 20231213 | 184900 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 105 | 20231213 | 184800 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 106 | 20231213 | 184700 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 107 | 20231213 | 184600 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 108 | 20231213 | 184500 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 109 | 20231213 | 184400 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 110 | 20231213 | 184300 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 111 | 20231213 | 184200 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 112 | 20231213 | 184100 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 113 | 20231213 | 184000 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 114 | 20231213 | 183900 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 115 | 20231213 | 183800 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 116 | 20231213 | 183700 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 117 | 20231213 | 183600 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 118 | 20231213 | 183500 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 119 | 20231213 | 183400 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 120 | 20231213 | 183300 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 121 | 20231213 | 183200 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 122 | 20231213 | 183100 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 5560 |
| 123 | 20231213 | 183000 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 124 | 20231213 | 182900 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 125 | 20231213 | 182800 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 126 | 20231213 | 182700 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 127 | 20231213 | 182600 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 128 | 20231213 | 182500 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 129 | 20231213 | 182400 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 130 | 20231213 | 182300 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 131 | 20231213 | 182200 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 132 | 20231213 | 182100 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 133 | 20231213 | 182000 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 134 | 20231213 | 181900 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 135 | 20231213 | 181800 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 136 | 20231213 | 181700 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 137 | 20231213 | 181600 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 138 | 20231213 | 181500 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 139 | 20231213 | 181400 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 140 | 20231213 | 181300 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 141 | 20231213 | 181200 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 142 | 20231213 | 181100 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 143 | 20231213 | 181000 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 144 | 20231213 | 180900 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 145 | 20231213 | 180800 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 146 | 20231213 | 180700 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 147 | 20231213 | 180600 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 148 | 20231213 | 180500 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 149 | 20231213 | 180400 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 150 | 20231213 | 180300 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 151 | 20231213 | 180200 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 152 | 20231213 | 180100 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 5560 |
| 153 | 20231213 | 180000 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 154 | 20231213 | 175900 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 155 | 20231213 | 175800 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 156 | 20231213 | 175700 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 157 | 20231213 | 175600 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 158 | 20231213 | 175500 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 159 | 20231213 | 175400 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 160 | 20231213 | 175300 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 161 | 20231213 | 175200 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 162 | 20231213 | 175100 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 163 | 20231213 | 175000 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 164 | 20231213 | 174900 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 165 | 20231213 | 174800 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 166 | 20231213 | 174700 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 167 | 20231213 | 174600 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 168 | 20231213 | 174500 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 169 | 20231213 | 174400 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 170 | 20231213 | 174300 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 171 | 20231213 | 174200 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 172 | 20231213 | 174100 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 173 | 20231213 | 174000 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 174 | 20231213 | 173900 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 175 | 20231213 | 173800 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 176 | 20231213 | 173700 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 177 | 20231213 | 173600 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 178 | 20231213 | 173500 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 179 | 20231213 | 173400 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 180 | 20231213 | 173300 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 181 | 20231213 | 173200 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 182 | 20231213 | 173100 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 5560 |
| 183 | 20231213 | 173000 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 184 | 20231213 | 172900 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 185 | 20231213 | 172800 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 186 | 20231213 | 172700 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 187 | 20231213 | 172600 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 188 | 20231213 | 172500 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 189 | 20231213 | 172400 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 190 | 20231213 | 172300 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 191 | 20231213 | 172200 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 192 | 20231213 | 172100 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 193 | 20231213 | 172000 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 194 | 20231213 | 171900 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 195 | 20231213 | 171800 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 196 | 20231213 | 171700 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 197 | 20231213 | 171600 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 198 | 20231213 | 171500 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 199 | 20231213 | 171400 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 200 | 20231213 | 171300 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 201 | 20231213 | 171200 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 202 | 20231213 | 171100 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 203 | 20231213 | 171000 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 204 | 20231213 | 170900 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 205 | 20231213 | 170800 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 206 | 20231213 | 170700 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 207 | 20231213 | 170600 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 208 | 20231213 | 170500 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 209 | 20231213 | 170400 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 210 | 20231213 | 170300 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 211 | 20231213 | 170200 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 212 | 20231213 | 170100 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 5560 |
| 213 | 20231213 | 170000 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 214 | 20231213 | 165900 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 215 | 20231213 | 165800 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 216 | 20231213 | 165700 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 217 | 20231213 | 165600 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 218 | 20231213 | 165500 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 219 | 20231213 | 165400 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 220 | 20231213 | 165300 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 221 | 20231213 | 165200 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 222 | 20231213 | 165100 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 223 | 20231213 | 165000 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 224 | 20231213 | 164900 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 225 | 20231213 | 164800 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 226 | 20231213 | 164700 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 227 | 20231213 | 164600 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 228 | 20231213 | 164500 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 229 | 20231213 | 164400 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 230 | 20231213 | 164300 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 231 | 20231213 | 164200 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 232 | 20231213 | 164100 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 233 | 20231213 | 164000 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 234 | 20231213 | 163900 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 235 | 20231213 | 163800 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 236 | 20231213 | 163700 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 237 | 20231213 | 163600 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 238 | 20231213 | 163500 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 239 | 20231213 | 163400 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 240 | 20231213 | 163300 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 241 | 20231213 | 163200 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 242 | 20231213 | 163100 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 5560 |
| 243 | 20231213 | 163000 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 244 | 20231213 | 162900 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 245 | 20231213 | 162800 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 246 | 20231213 | 162700 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 247 | 20231213 | 162600 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 248 | 20231213 | 162500 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 249 | 20231213 | 162400 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 250 | 20231213 | 162300 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 251 | 20231213 | 162200 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 252 | 20231213 | 162100 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 253 | 20231213 | 162000 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 254 | 20231213 | 161900 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 255 | 20231213 | 161800 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 256 | 20231213 | 161700 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 257 | 20231213 | 161600 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 258 | 20231213 | 161500 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 259 | 20231213 | 161400 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 260 | 20231213 | 161300 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 261 | 20231213 | 161200 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 262 | 20231213 | 161100 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 263 | 20231213 | 161000 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 264 | 20231213 | 160900 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 265 | 20231213 | 160800 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 266 | 20231213 | 160700 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 267 | 20231213 | 160600 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 268 | 20231213 | 160500 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 269 | 20231213 | 160400 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 270 | 20231213 | 160300 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 271 | 20231213 | 160200 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 272 | 20231213 | 160100 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 5560 |
| 273 | 20231213 | 160000 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 274 | 20231213 | 155900 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 275 | 20231213 | 155800 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 276 | 20231213 | 155700 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 277 | 20231213 | 155600 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 278 | 20231213 | 155500 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 279 | 20231213 | 155400 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 280 | 20231213 | 155300 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 281 | 20231213 | 155200 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 282 | 20231213 | 155100 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 283 | 20231213 | 155000 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 284 | 20231213 | 154900 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 285 | 20231213 | 154800 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 286 | 20231213 | 154700 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 287 | 20231213 | 154600 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 288 | 20231213 | 154500 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 289 | 20231213 | 154400 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 290 | 20231213 | 154300 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 291 | 20231213 | 154200 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 292 | 20231213 | 154100 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 293 | 20231213 | 154000 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 294 | 20231213 | 153900 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 295 | 20231213 | 153800 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 296 | 20231213 | 153700 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 297 | 20231213 | 153600 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 298 | 20231213 | 153500 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 299 | 20231213 | 153400 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 300 | 20231213 | 153300 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 301 | 20231213 | 153200 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 302 | 20231213 | 153100 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 5560 |
| 303 | 20231213 | 153000 | 6783376450 | 27050 | 27050 | 27050 | 27050 | 5560 |
| 304 | 20231213 | 152900 | 6632978450 | 27100 | 27100 | 27100 | 27100 | 0 |
| 305 | 20231213 | 152800 | 6632978450 | 27100 | 27100 | 27100 | 27100 | 0 |
| 306 | 20231213 | 152700 | 6632978450 | 27100 | 27100 | 27100 | 27100 | 0 |
| 307 | 20231213 | 152600 | 6632978450 | 27100 | 27100 | 27100 | 27100 | 0 |
| 308 | 20231213 | 152500 | 6632978450 | 27100 | 27100 | 27100 | 27100 | 0 |
| 309 | 20231213 | 152400 | 6632978450 | 27100 | 27100 | 27100 | 27100 | 0 |
| 310 | 20231213 | 152300 | 6632978450 | 27100 | 27100 | 27100 | 27100 | 0 |
| 311 | 20231213 | 152200 | 6632978450 | 27100 | 27100 | 27100 | 27100 | 0 |
| 312 | 20231213 | 152100 | 6632978450 | 27100 | 27100 | 27100 | 27100 | 0 |
| 313 | 20231213 | 152000 | 6632978450 | 27100 | 27100 | 27100 | 27100 | 0 |
| 314 | 20231213 | 151900 | 6632978450 | 27100 | 27150 | 27150 | 27100 | 1106 |
| 315 | 20231213 | 151800 | 6602956050 | 27100 | 27150 | 27150 | 27100 | 1513 |
| 316 | 20231213 | 151700 | 6561894900 | 27150 | 27150 | 27200 | 27150 | 1636 |
| 317 | 20231213 | 151600 | 6517477250 | 27100 | 27100 | 27100 | 27100 | 1004 |
| 318 | 20231213 | 151500 | 6490268850 | 27100 | 27100 | 27100 | 27050 | 1622 |
| 319 | 20231213 | 151400 | 6446328950 | 27050 | 27050 | 27100 | 27050 | 479 |
| 320 | 20231213 | 151300 | 6433371950 | 27050 | 27050 | 27100 | 27050 | 962 |
| 321 | 20231213 | 151200 | 6407307600 | 27050 | 27100 | 27100 | 27050 | 288 |
| 322 | 20231213 | 151100 | 6399504750 | 27100 | 27100 | 27100 | 27100 | 725 |
| 323 | 20231213 | 151000 | 6379857250 | 27100 | 27100 | 27100 | 27050 | 996 |
| 324 | 20231213 | 150900 | 6352882050 | 27100 | 27150 | 27150 | 27100 | 684 |
| 325 | 20231213 | 150800 | 6334345450 | 27100 | 27100 | 27100 | 27100 | 230 |
| 326 | 20231213 | 150700 | 6328112450 | 27100 | 27100 | 27100 | 27100 | 480 |
| 327 | 20231213 | 150600 | 6315104450 | 27100 | 27100 | 27100 | 27050 | 1395 |
| 328 | 20231213 | 150500 | 6277305650 | 27100 | 27100 | 27150 | 27050 | 1316 |
| 329 | 20231213 | 150400 | 6241596100 | 27050 | 27050 | 27050 | 27050 | 484 |
| 330 | 20231213 | 150300 | 6228503900 | 27000 | 27100 | 27100 | 27000 | 1838 |
| 331 | 20231213 | 150200 | 6178744950 | 27150 | 27150 | 27150 | 27050 | 851 |
| 332 | 20231213 | 150100 | 6155681950 | 27150 | 27000 | 27150 | 27000 | 474 |
| 333 | 20231213 | 150000 | 6142841650 | 27100 | 27050 | 27150 | 27000 | 973 |
| 334 | 20231213 | 145900 | 6116523750 | 27050 | 27050 | 27150 | 27000 | 2397 |
| 335 | 20231213 | 145800 | 6051651450 | 27100 | 27150 | 27150 | 27050 | 1145 |
| 336 | 20231213 | 145700 | 6020627600 | 27150 | 27100 | 27150 | 27100 | 1798 |
| 337 | 20231213 | 145600 | 5971865800 | 27100 | 26950 | 27100 | 26850 | 6027 |
| 338 | 20231213 | 145500 | 5809416500 | 26950 | 26950 | 26950 | 26950 | 324 |
| 339 | 20231213 | 145400 | 5800684700 | 26950 | 26900 | 26950 | 26850 | 1969 |
| 340 | 20231213 | 145300 | 5747717250 | 26850 | 26850 | 26900 | 26850 | 750 |
| 341 | 20231213 | 145200 | 5727548500 | 26850 | 26850 | 26850 | 26850 | 279 |
| 342 | 20231213 | 145100 | 5720057350 | 26850 | 26850 | 26900 | 26850 | 214 |
| 343 | 20231213 | 145000 | 5714311150 | 26850 | 26900 | 26900 | 26850 | 438 |
| 344 | 20231213 | 144900 | 5702544000 | 26900 | 26850 | 26900 | 26850 | 323 |
| 345 | 20231213 | 144800 | 5693863550 | 26800 | 26850 | 26850 | 26750 | 5411 |
| 346 | 20231213 | 144700 | 5548738200 | 26850 | 26900 | 26950 | 26850 | 593 |
| 347 | 20231213 | 144600 | 5532784200 | 26900 | 26900 | 26950 | 26900 | 156 |
| 348 | 20231213 | 144500 | 5528584500 | 26900 | 26900 | 26950 | 26850 | 671 |
| 349 | 20231213 | 144400 | 5510540050 | 26900 | 26900 | 26950 | 26900 | 453 |
| 350 | 20231213 | 144300 | 5498338550 | 26900 | 26900 | 26900 | 26900 | 580 |
| 351 | 20231213 | 144200 | 5482736550 | 26900 | 26900 | 26900 | 26850 | 254 |
| 352 | 20231213 | 144100 | 5475908950 | 26900 | 26900 | 26950 | 26900 | 800 |
| 353 | 20231213 | 144000 | 5454381750 | 26950 | 26900 | 26950 | 26850 | 467 |
| 354 | 20231213 | 143900 | 5441813900 | 26900 | 26900 | 26950 | 26900 | 647 |
| 355 | 20231213 | 143800 | 5424409350 | 26900 | 26950 | 26950 | 26900 | 618 |
| 356 | 20231213 | 143700 | 5407760050 | 26950 | 27000 | 27000 | 26950 | 178 |
| 357 | 20231213 | 143600 | 5402954550 | 27000 | 26950 | 27000 | 26950 | 258 |
| 358 | 20231213 | 143500 | 5395995000 | 26950 | 26950 | 26950 | 26950 | 127 |
| 359 | 20231213 | 143400 | 5392572350 | 26950 | 26950 | 26950 | 26950 | 258 |
| 360 | 20231213 | 143300 | 5385619250 | 26950 | 26900 | 26950 | 26900 | 448 |
| 361 | 20231213 | 143200 | 5373562150 | 26950 | 26950 | 26950 | 26900 | 294 |
| 362 | 20231213 | 143100 | 5365640100 | 26950 | 26950 | 26950 | 26900 | 597 |
| 363 | 20231213 | 143000 | 5349568150 | 26950 | 26950 | 26950 | 26950 | 253 |
| 364 | 20231213 | 142900 | 5342749800 | 26950 | 26950 | 26950 | 26900 | 224 |
| 365 | 20231213 | 142800 | 5336718200 | 26950 | 26950 | 26950 | 26950 | 266 |
| 366 | 20231213 | 142700 | 5329549500 | 26950 | 26950 | 26950 | 26900 | 139 |
| 367 | 20231213 | 142600 | 5325803650 | 26950 | 26900 | 26950 | 26900 | 321 |
| 368 | 20231213 | 142500 | 5317160750 | 26900 | 26950 | 26950 | 26850 | 269 |
| 369 | 20231213 | 142400 | 5309926000 | 26900 | 26950 | 26950 | 26850 | 1025 |
| 370 | 20231213 | 142300 | 5282346550 | 27000 | 26950 | 27000 | 26900 | 1031 |
| 371 | 20231213 | 142200 | 5254525350 | 26950 | 27000 | 27000 | 26950 | 1842 |
| 372 | 20231213 | 142100 | 5204876550 | 26950 | 26950 | 27000 | 26950 | 494 |
| 373 | 20231213 | 142000 | 5191562700 | 26950 | 27000 | 27000 | 26950 | 274 |
| 374 | 20231213 | 141900 | 5184170750 | 27000 | 26950 | 27000 | 26950 | 367 |
| 375 | 20231213 | 141800 | 5174279900 | 26900 | 26950 | 26950 | 26900 | 241 |
| 376 | 20231213 | 141700 | 5167785450 | 26950 | 26900 | 26950 | 26900 | 722 |
| 377 | 20231213 | 141600 | 5148356000 | 26850 | 26850 | 26850 | 26800 | 1030 |
| 378 | 20231213 | 141500 | 5120701000 | 26850 | 26850 | 26850 | 26800 | 502 |
| 379 | 20231213 | 141400 | 5107232850 | 26850 | 26850 | 26850 | 26850 | 346 |
| 380 | 20231213 | 141300 | 5097942750 | 26850 | 26850 | 26850 | 26850 | 357 |
| 381 | 20231213 | 141200 | 5088357300 | 26850 | 26850 | 26850 | 26850 | 800 |
| 382 | 20231213 | 141100 | 5066877300 | 26850 | 26850 | 26850 | 26850 | 37 |
| 383 | 20231213 | 141000 | 5065883850 | 26850 | 26850 | 26850 | 26800 | 33 |
| 384 | 20231213 | 140900 | 5064998400 | 26850 | 26850 | 26900 | 26850 | 1519 |
| 385 | 20231213 | 140800 | 5024211150 | 26900 | 26900 | 26900 | 26850 | 51 |
| 386 | 20231213 | 140700 | 5022841650 | 26850 | 26900 | 26900 | 26850 | 36 |
| 387 | 20231213 | 140600 | 5021873350 | 26850 | 26900 | 26900 | 26850 | 358 |
| 388 | 20231213 | 140500 | 5012258400 | 26850 | 26900 | 26900 | 26850 | 29 |
| 389 | 20231213 | 140400 | 5011479600 | 26900 | 26900 | 26900 | 26900 | 240 |
| 390 | 20231213 | 140300 | 5005023600 | 26900 | 26900 | 26900 | 26900 | 15 |
| 391 | 20231213 | 140200 | 5004620100 | 26900 | 26850 | 26900 | 26850 | 25 |
| 392 | 20231213 | 140100 | 5003947850 | 26850 | 26900 | 26900 | 26850 | 4 |
| 393 | 20231213 | 140000 | 5003840350 | 26900 | 26900 | 26900 | 26900 | 156 |
| 394 | 20231213 | 135900 | 4999643950 | 26900 | 26950 | 26950 | 26900 | 120 |
| 395 | 20231213 | 135800 | 4996413900 | 26950 | 26900 | 26950 | 26900 | 124 |
| 396 | 20231213 | 135700 | 4993074650 | 26950 | 26950 | 26950 | 26950 | 8 |
| 397 | 20231213 | 135600 | 4992859050 | 26950 | 26950 | 26950 | 26950 | 52 |
| 398 | 20231213 | 135500 | 4991457650 | 26950 | 26950 | 26950 | 26950 | 20 |
| 399 | 20231213 | 135400 | 4990918650 | 26900 | 26950 | 26950 | 26900 | 84 |
| 400 | 20231213 | 135300 | 4988656650 | 26950 | 26950 | 26950 | 26950 | 103 |
| 401 | 20231213 | 135200 | 4985880800 | 26850 | 26900 | 26900 | 26850 | 121 |
| 402 | 20231213 | 135100 | 4982627050 | 26900 | 26800 | 26900 | 26800 | 707 |
| 403 | 20231213 | 135000 | 4963619450 | 26850 | 26850 | 26850 | 26850 | 73 |
| 404 | 20231213 | 134900 | 4961659400 | 26850 | 26750 | 26850 | 26750 | 596 |
| 405 | 20231213 | 134800 | 4945689150 | 26750 | 26750 | 26750 | 26750 | 371 |
| 406 | 20231213 | 134700 | 4935764900 | 26800 | 26800 | 26800 | 26750 | 236 |
| 407 | 20231213 | 134600 | 4929451800 | 26750 | 26750 | 26750 | 26750 | 500 |
| 408 | 20231213 | 134500 | 4916076800 | 26850 | 26750 | 26850 | 26750 | 16 |
| 409 | 20231213 | 134400 | 4915648000 | 26800 | 26850 | 26850 | 26800 | 113 |
| 410 | 20231213 | 134300 | 4912619500 | 26850 | 26800 | 26850 | 26800 | 499 |
| 411 | 20231213 | 134200 | 4899241250 | 26800 | 26800 | 26800 | 26800 | 59 |
| 412 | 20231213 | 134100 | 4897660050 | 26800 | 26800 | 26800 | 26800 | 131 |
| 413 | 20231213 | 134000 | 4894149250 | 26850 | 26800 | 26850 | 26800 | 31 |
| 414 | 20231213 | 133900 | 4893318400 | 26800 | 26800 | 26800 | 26800 | 28 |
| 415 | 20231213 | 133800 | 4892568000 | 26850 | 26750 | 26850 | 26750 | 576 |
| 416 | 20231213 | 133700 | 4877131600 | 26800 | 26800 | 26800 | 26800 | 88 |
| 417 | 20231213 | 133600 | 4874773200 | 26800 | 26800 | 26800 | 26800 | 1 |
| 418 | 20231213 | 133500 | 4874746400 | 26750 | 26750 | 26750 | 26750 | 20 |
| 419 | 20231213 | 133400 | 4874211400 | 26750 | 26750 | 26800 | 26750 | 104 |
| 420 | 20231213 | 133300 | 4871427200 | 26750 | 26750 | 26800 | 26750 | 52 |
| 421 | 20231213 | 133200 | 4870036100 | 26750 | 26750 | 26800 | 26750 | 199 |
| 422 | 20231213 | 133100 | 4864712800 | 26750 | 26800 | 26800 | 26700 | 120 |
| 423 | 20231213 | 133000 | 4861504500 | 26700 | 26750 | 26800 | 26700 | 144 |
| 424 | 20231213 | 132900 | 4857656950 | 26750 | 26750 | 26750 | 26750 | 4 |
| 425 | 20231213 | 132800 | 4857549950 | 26750 | 26750 | 26750 | 26700 | 350 |
| 426 | 20231213 | 132700 | 4848192450 | 26750 | 26750 | 26750 | 26750 | 63 |
| 427 | 20231213 | 132600 | 4846507200 | 26750 | 26800 | 26800 | 26750 | 52 |
| 428 | 20231213 | 132500 | 4845115950 | 26750 | 26750 | 26750 | 26750 | 132 |
| 429 | 20231213 | 132400 | 4841584950 | 26700 | 26750 | 26800 | 26700 | 1501 |
| 430 | 20231213 | 132300 | 4801452250 | 26750 | 26750 | 26750 | 26750 | 1 |
| 431 | 20231213 | 132200 | 4801425500 | 26800 | 26800 | 26800 | 26750 | 69 |
| 432 | 20231213 | 132100 | 4799576550 | 26800 | 26750 | 26800 | 26750 | 140 |
| 433 | 20231213 | 132000 | 4795831450 | 26750 | 26750 | 26800 | 26750 | 1058 |
| 434 | 20231213 | 131900 | 4767529850 | 26800 | 26800 | 26800 | 26750 | 114 |
| 435 | 20231213 | 131800 | 4764475650 | 26800 | 26800 | 26800 | 26750 | 248 |
| 436 | 20231213 | 131700 | 4757834500 | 26800 | 26850 | 26850 | 26800 | 3 |
| 437 | 20231213 | 131600 | 4757754050 | 26850 | 26800 | 26850 | 26750 | 1731 |
| 438 | 20231213 | 131500 | 4711389500 | 26800 | 26850 | 26850 | 26800 | 510 |
| 439 | 20231213 | 131400 | 4697721000 | 26800 | 26850 | 26850 | 26800 | 49 |
| 440 | 20231213 | 131300 | 4696407600 | 26850 | 26850 | 26850 | 26850 | 352 |
| 441 | 20231213 | 131200 | 4686956400 | 26850 | 26900 | 26900 | 26850 | 157 |
| 442 | 20231213 | 131100 | 4682740900 | 26900 | 26900 | 26900 | 26850 | 130 |
| 443 | 20231213 | 131000 | 4679244000 | 26850 | 26800 | 26850 | 26800 | 556 |
| 444 | 20231213 | 130900 | 4664316400 | 26800 | 26850 | 26850 | 26800 | 21 |
| 445 | 20231213 | 130800 | 4663753050 | 26850 | 26800 | 26850 | 26800 | 27 |
| 446 | 20231213 | 130700 | 4663029100 | 26800 | 26800 | 26800 | 26800 | 34 |
| 447 | 20231213 | 130600 | 4662117900 | 26850 | 26850 | 26850 | 26800 | 171 |
| 448 | 20231213 | 130500 | 4657531350 | 26850 | 26850 | 26850 | 26800 | 353 |
| 449 | 20231213 | 130400 | 4648064050 | 26850 | 26850 | 26850 | 26850 | 3 |
| 450 | 20231213 | 130300 | 4647983500 | 26850 | 26850 | 26850 | 26850 | 1 |
| 451 | 20231213 | 130200 | 4647956650 | 26850 | 26800 | 26850 | 26800 | 33 |
| 452 | 20231213 | 130100 | 4647072100 | 26800 | 26800 | 26850 | 26800 | 635 |
| 453 | 20231213 | 130000 | 4630029550 | 26850 | 26850 | 26900 | 26850 | 629 |
| 454 | 20231213 | 125900 | 4613140800 | 26850 | 26850 | 26850 | 26850 | 30 |
| 455 | 20231213 | 125800 | 4612335300 | 26850 | 26850 | 26850 | 26850 | 55 |
| 456 | 20231213 | 125700 | 4610858550 | 26850 | 26900 | 26900 | 26850 | 60 |
| 457 | 20231213 | 125600 | 4609247050 | 26850 | 26850 | 26850 | 26850 | 1 |
| 458 | 20231213 | 125500 | 4609220200 | 26850 | 26850 | 26900 | 26850 | 12 |
| 459 | 20231213 | 125400 | 4608897950 | 26850 | 26850 | 26850 | 26850 | 101 |
| 460 | 20231213 | 125300 | 4606186100 | 26850 | 26850 | 26850 | 26850 | 502 |
| 461 | 20231213 | 125200 | 4592707400 | 26900 | 26900 | 26900 | 26900 | 3 |
| 462 | 20231213 | 125100 | 4592626700 | 26900 | 26900 | 26950 | 26900 | 78 |
| 463 | 20231213 | 125000 | 4590526400 | 26900 | 26900 | 26900 | 26900 | 6 |
| 464 | 20231213 | 124900 | 4590365000 | 26900 | 26900 | 26900 | 26900 | 5 |
| 465 | 20231213 | 124800 | 4590230500 | 26900 | 26850 | 26950 | 26850 | 128 |
| 466 | 20231213 | 124700 | 4586782200 | 26850 | 26850 | 26950 | 26850 | 125 |
| 467 | 20231213 | 124600 | 4583416200 | 26850 | 26950 | 26950 | 26850 | 1410 |
| 468 | 20231213 | 124500 | 4545504950 | 26950 | 26950 | 26950 | 26950 | 613 |
| 469 | 20231213 | 124400 | 4528984600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 470 | 20231213 | 124300 | 4528984600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 471 | 20231213 | 124200 | 4528984600 | 26900 | 26900 | 26950 | 26900 | 455 |
| 472 | 20231213 | 124100 | 4516745050 | 26900 | 26900 | 26900 | 26900 | 4 |
| 473 | 20231213 | 124000 | 4516637450 | 26950 | 26900 | 26950 | 26900 | 68 |
| 474 | 20231213 | 123900 | 4514807850 | 26900 | 26900 | 26900 | 26900 | 11 |
| 475 | 20231213 | 123800 | 4514511950 | 26950 | 26950 | 26950 | 26950 | 30 |
| 476 | 20231213 | 123700 | 4513703450 | 26950 | 26950 | 26950 | 26950 | 10 |
| 477 | 20231213 | 123600 | 4513433950 | 26950 | 26900 | 26950 | 26900 | 265 |
| 478 | 20231213 | 123500 | 4506299950 | 26900 | 26950 | 26950 | 26900 | 60 |
| 479 | 20231213 | 123400 | 4504683450 | 26950 | 26950 | 26950 | 26950 | 1 |
| 480 | 20231213 | 123300 | 4504656500 | 26950 | 26950 | 26950 | 26950 | 4 |
| 481 | 20231213 | 123200 | 4504548700 | 26900 | 26950 | 26950 | 26900 | 24 |
| 482 | 20231213 | 123100 | 4503902150 | 26950 | 26950 | 26950 | 26950 | 804 |
| 483 | 20231213 | 123000 | 4482234350 | 26950 | 26950 | 26950 | 26950 | 0 |
| 484 | 20231213 | 122900 | 4482234350 | 26950 | 26950 | 26950 | 26900 | 758 |
| 485 | 20231213 | 122800 | 4461834050 | 26950 | 26900 | 26950 | 26900 | 664 |
| 486 | 20231213 | 122700 | 4443967750 | 26950 | 26950 | 26950 | 26950 | 1 |
| 487 | 20231213 | 122600 | 4443940800 | 26950 | 26950 | 26950 | 26900 | 59 |
| 488 | 20231213 | 122500 | 4442352250 | 26950 | 27000 | 27000 | 26950 | 729 |
| 489 | 20231213 | 122400 | 4422696350 | 27000 | 27000 | 27000 | 27000 | 20 |
| 490 | 20231213 | 122300 | 4422156350 | 27000 | 27000 | 27000 | 27000 | 110 |
| 491 | 20231213 | 122200 | 4419186350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 492 | 20231213 | 122100 | 4419186350 | 27000 | 27000 | 27050 | 27000 | 119 |
| 493 | 20231213 | 122000 | 4415973100 | 27050 | 27000 | 27050 | 27000 | 389 |
| 494 | 20231213 | 121900 | 4405468850 | 27000 | 27000 | 27000 | 27000 | 197 |
| 495 | 20231213 | 121800 | 4400149850 | 27000 | 27050 | 27050 | 27000 | 327 |
| 496 | 20231213 | 121700 | 4391319650 | 27050 | 27050 | 27050 | 27050 | 53 |
| 497 | 20231213 | 121600 | 4389886000 | 27050 | 27000 | 27050 | 27000 | 272 |
| 498 | 20231213 | 121500 | 4382539900 | 26950 | 27000 | 27050 | 26950 | 56 |
| 499 | 20231213 | 121400 | 4381027900 | 27000 | 26950 | 27000 | 26950 | 273 |
| 500 | 20231213 | 121300 | 4373660550 | 26950 | 26950 | 26950 | 26950 | 120 |
| 501 | 20231213 | 121200 | 4370426550 | 26950 | 26900 | 26950 | 26900 | 60 |
| 502 | 20231213 | 121100 | 4368809600 | 26900 | 26900 | 26950 | 26900 | 111 |
| 503 | 20231213 | 121000 | 4365823450 | 26950 | 26950 | 26950 | 26950 | 135 |
| 504 | 20231213 | 120900 | 4362185200 | 26950 | 26950 | 26950 | 26950 | 9 |
| 505 | 20231213 | 120800 | 4361942650 | 26950 | 26900 | 26950 | 26900 | 810 |
| 506 | 20231213 | 120700 | 4340153500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 507 | 20231213 | 120600 | 4340153500 | 26900 | 26900 | 26900 | 26900 | 0 |
| 508 | 20231213 | 120500 | 4340153500 | 26900 | 26950 | 26950 | 26900 | 230 |
| 509 | 20231213 | 120400 | 4333955150 | 26950 | 26950 | 26950 | 26950 | 2 |
| 510 | 20231213 | 120300 | 4333901250 | 26950 | 26900 | 27000 | 26900 | 112 |
| 511 | 20231213 | 120200 | 4330888200 | 27000 | 26950 | 27000 | 26950 | 365 |
| 512 | 20231213 | 120100 | 4321034500 | 26950 | 26900 | 26950 | 26900 | 182 |
| 513 | 20231213 | 120000 | 4316132950 | 26900 | 26900 | 26900 | 26900 | 202 |
| 514 | 20231213 | 115900 | 4310699150 | 26900 | 26900 | 26900 | 26900 | 446 |
| 515 | 20231213 | 115800 | 4298701750 | 26900 | 26950 | 26950 | 26900 | 60 |
| 516 | 20231213 | 115700 | 4297087250 | 26900 | 26900 | 26900 | 26900 | 221 |
| 517 | 20231213 | 115600 | 4291142350 | 26900 | 26800 | 26900 | 26800 | 563 |
| 518 | 20231213 | 115500 | 4276003100 | 26800 | 26850 | 26850 | 26800 | 613 |
| 519 | 20231213 | 115400 | 4259574600 | 26850 | 26850 | 26850 | 26850 | 841 |
| 520 | 20231213 | 115300 | 4236993750 | 26850 | 26900 | 26900 | 26850 | 131 |
| 521 | 20231213 | 115200 | 4233475350 | 26900 | 26900 | 26900 | 26900 | 21 |
| 522 | 20231213 | 115100 | 4232910450 | 26850 | 26800 | 26850 | 26800 | 630 |
| 523 | 20231213 | 115000 | 4216001050 | 26800 | 26800 | 26800 | 26800 | 78 |
| 524 | 20231213 | 114900 | 4213910650 | 26800 | 26800 | 26800 | 26800 | 8 |
| 525 | 20231213 | 114800 | 4213696250 | 26750 | 26750 | 26800 | 26750 | 143 |
| 526 | 20231213 | 114700 | 4209868500 | 26750 | 26750 | 26750 | 26750 | 376 |
| 527 | 20231213 | 114600 | 4199810500 | 26750 | 26800 | 26800 | 26550 | 5882 |
| 528 | 20231213 | 114500 | 4043244250 | 26800 | 26700 | 26800 | 26650 | 1604 |
| 529 | 20231213 | 114400 | 4000468400 | 26800 | 26800 | 26850 | 26700 | 1614 |
| 530 | 20231213 | 114300 | 3957326250 | 26850 | 26850 | 26850 | 26850 | 1 |
| 531 | 20231213 | 114200 | 3957299400 | 26850 | 26850 | 26850 | 26850 | 66 |
| 532 | 20231213 | 114100 | 3955527300 | 26750 | 26850 | 26850 | 26750 | 486 |
| 533 | 20231213 | 114000 | 3942522050 | 26850 | 26850 | 26850 | 26800 | 7 |
| 534 | 20231213 | 113900 | 3942334150 | 26850 | 26800 | 26850 | 26800 | 87 |
| 535 | 20231213 | 113800 | 3940002450 | 26800 | 26800 | 26800 | 26800 | 457 |
| 536 | 20231213 | 113700 | 3927754850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 537 | 20231213 | 113600 | 3927754850 | 26750 | 26700 | 26750 | 26700 | 1554 |
| 538 | 20231213 | 113500 | 3886238300 | 26700 | 26750 | 26750 | 26700 | 121 |
| 539 | 20231213 | 113400 | 3883007550 | 26650 | 26700 | 26700 | 26650 | 4001 |
| 540 | 20231213 | 113300 | 3776366300 | 26750 | 26700 | 26750 | 26700 | 341 |
| 541 | 20231213 | 113200 | 3767261550 | 26700 | 26700 | 26750 | 26700 | 350 |
| 542 | 20231213 | 113100 | 3757913650 | 26700 | 26700 | 26750 | 26650 | 1991 |
| 543 | 20231213 | 113000 | 3704753850 | 26700 | 26750 | 26750 | 26700 | 237 |
| 544 | 20231213 | 112900 | 3698419350 | 26750 | 26750 | 26750 | 26750 | 51 |
| 545 | 20231213 | 112800 | 3697055100 | 26750 | 26750 | 26750 | 26750 | 0 |
| 546 | 20231213 | 112700 | 3697055100 | 26750 | 26700 | 26800 | 26700 | 723 |
| 547 | 20231213 | 112600 | 3677742400 | 26700 | 26750 | 26750 | 26700 | 3617 |
| 548 | 20231213 | 112500 | 3581124900 | 26800 | 26750 | 26800 | 26750 | 109 |
| 549 | 20231213 | 112400 | 3578207650 | 26750 | 26750 | 26750 | 26700 | 404 |
| 550 | 20231213 | 112300 | 3567410850 | 26800 | 26750 | 26800 | 26750 | 1170 |
| 551 | 20231213 | 112200 | 3536063350 | 26750 | 26800 | 26800 | 26750 | 2372 |
| 552 | 20231213 | 112100 | 3472596650 | 26800 | 26800 | 26800 | 26800 | 150 |
| 553 | 20231213 | 112000 | 3468576650 | 26800 | 26800 | 26800 | 26750 | 205 |
| 554 | 20231213 | 111900 | 3463085550 | 26800 | 26850 | 26850 | 26800 | 1518 |
| 555 | 20231213 | 111800 | 3422389150 | 26850 | 26900 | 26900 | 26850 | 448 |
| 556 | 20231213 | 111700 | 3410360150 | 26900 | 26900 | 26900 | 26900 | 1 |
| 557 | 20231213 | 111600 | 3410333250 | 26850 | 26850 | 26850 | 26850 | 30 |
| 558 | 20231213 | 111500 | 3409527750 | 26850 | 26850 | 26850 | 26850 | 0 |
| 559 | 20231213 | 111400 | 3409527750 | 26850 | 26850 | 26850 | 26850 | 10 |
| 560 | 20231213 | 111300 | 3409259250 | 26900 | 26800 | 26900 | 26800 | 388 |
| 561 | 20231213 | 111200 | 3398838250 | 26800 | 26800 | 26900 | 26800 | 1016 |
| 562 | 20231213 | 111100 | 3371557900 | 26850 | 26850 | 26850 | 26850 | 0 |
| 563 | 20231213 | 111000 | 3371557900 | 26850 | 26850 | 26850 | 26850 | 0 |
| 564 | 20231213 | 110900 | 3371557900 | 26850 | 26850 | 26850 | 26850 | 100 |
| 565 | 20231213 | 110800 | 3368872900 | 26850 | 26850 | 26850 | 26850 | 20 |
| 566 | 20231213 | 110700 | 3368335900 | 26750 | 26850 | 26850 | 26750 | 1336 |
| 567 | 20231213 | 110600 | 3332552700 | 26850 | 26850 | 26850 | 26850 | 253 |
| 568 | 20231213 | 110500 | 3325759650 | 26800 | 26800 | 26800 | 26800 | 0 |
| 569 | 20231213 | 110400 | 3325759650 | 26800 | 26800 | 26800 | 26800 | 257 |
| 570 | 20231213 | 110300 | 3318872050 | 26800 | 26750 | 26800 | 26750 | 408 |
| 571 | 20231213 | 110200 | 3307942650 | 26850 | 26850 | 26850 | 26800 | 413 |
| 572 | 20231213 | 110100 | 3296873850 | 26750 | 26800 | 26800 | 26750 | 761 |
| 573 | 20231213 | 110000 | 3276506850 | 26750 | 26750 | 26750 | 26750 | 35 |
| 574 | 20231213 | 105900 | 3275570600 | 26750 | 26800 | 26800 | 26750 | 1208 |
| 575 | 20231213 | 105800 | 3243254900 | 26800 | 26800 | 26800 | 26800 | 90 |
| 576 | 20231213 | 105700 | 3240842900 | 26800 | 26800 | 26800 | 26800 | 15 |
| 577 | 20231213 | 105600 | 3240440900 | 26800 | 26850 | 26850 | 26800 | 7 |
| 578 | 20231213 | 105500 | 3240253200 | 26800 | 26850 | 26850 | 26800 | 552 |
| 579 | 20231213 | 105400 | 3225458800 | 26850 | 26850 | 26850 | 26850 | 7 |
| 580 | 20231213 | 105300 | 3225270850 | 26850 | 26850 | 26850 | 26850 | 162 |
| 581 | 20231213 | 105200 | 3220921150 | 26800 | 26850 | 26850 | 26800 | 879 |
| 582 | 20231213 | 105100 | 3197363900 | 26850 | 26800 | 26850 | 26800 | 139 |
| 583 | 20231213 | 105000 | 3193636600 | 26800 | 26900 | 26900 | 26800 | 394 |
| 584 | 20231213 | 104900 | 3183059200 | 26900 | 26850 | 26900 | 26850 | 23 |
| 585 | 20231213 | 104800 | 3182441300 | 26850 | 26900 | 26900 | 26850 | 64 |
| 586 | 20231213 | 104700 | 3180722750 | 26900 | 26850 | 26900 | 26850 | 12 |
| 587 | 20231213 | 104600 | 3180400000 | 26900 | 26900 | 26900 | 26900 | 74 |
| 588 | 20231213 | 104500 | 3178409400 | 26900 | 26850 | 26900 | 26850 | 2 |
| 589 | 20231213 | 104400 | 3178355650 | 26800 | 26850 | 26850 | 26800 | 215 |
| 590 | 20231213 | 104300 | 3172586550 | 26900 | 26900 | 26900 | 26900 | 5 |
| 591 | 20231213 | 104200 | 3172452050 | 26900 | 26900 | 26900 | 26900 | 21 |
| 592 | 20231213 | 104100 | 3171887150 | 26850 | 26900 | 26900 | 26850 | 11 |
| 593 | 20231213 | 104000 | 3171591300 | 26900 | 26900 | 26900 | 26850 | 2867 |
| 594 | 20231213 | 103900 | 3094478800 | 26900 | 26850 | 26900 | 26850 | 1002 |
| 595 | 20231213 | 103800 | 3067569550 | 26750 | 26750 | 26800 | 26750 | 1278 |
| 596 | 20231213 | 103700 | 3033362150 | 26750 | 26800 | 26800 | 26750 | 125 |
| 597 | 20231213 | 103600 | 3030013100 | 26800 | 26850 | 26900 | 26700 | 5211 |
| 598 | 20231213 | 103500 | 2890535900 | 26850 | 26900 | 26900 | 26800 | 112 |
| 599 | 20231213 | 103400 | 2887533900 | 26800 | 26800 | 26850 | 26800 | 721 |
| 600 | 20231213 | 103300 | 2868190100 | 26800 | 26800 | 26800 | 26800 | 190 |
| 601 | 20231213 | 103200 | 2863098100 | 26800 | 26850 | 26850 | 26800 | 1506 |
| 602 | 20231213 | 103100 | 2822735150 | 26850 | 26850 | 26850 | 26850 | 59 |
| 603 | 20231213 | 103000 | 2821151000 | 26850 | 26850 | 26850 | 26800 | 141 |
| 604 | 20231213 | 102900 | 2817370700 | 26800 | 26850 | 26850 | 26800 | 504 |
| 605 | 20231213 | 102800 | 2803863100 | 26800 | 26850 | 26850 | 26800 | 363 |
| 606 | 20231213 | 102700 | 2794118000 | 26850 | 26850 | 26900 | 26850 | 625 |
| 607 | 20231213 | 102600 | 2777336600 | 26850 | 26850 | 26850 | 26850 | 329 |
| 608 | 20231213 | 102500 | 2768502950 | 26850 | 26900 | 26900 | 26850 | 144 |
| 609 | 20231213 | 102400 | 2764631550 | 26900 | 26900 | 26900 | 26900 | 51 |
| 610 | 20231213 | 102300 | 2763259650 | 26900 | 26900 | 26900 | 26850 | 743 |
| 611 | 20231213 | 102200 | 2743309450 | 26850 | 26850 | 26900 | 26850 | 831 |
| 612 | 20231213 | 102100 | 2720991950 | 26900 | 26850 | 26900 | 26850 | 32 |
| 613 | 20231213 | 102000 | 2720132100 | 26850 | 26900 | 26900 | 26850 | 470 |
| 614 | 20231213 | 101900 | 2707512550 | 26850 | 26900 | 26900 | 26850 | 246 |
| 615 | 20231213 | 101800 | 2700897050 | 26900 | 26950 | 27000 | 26850 | 1665 |
| 616 | 20231213 | 101700 | 2656106800 | 27000 | 26900 | 27000 | 26900 | 626 |
| 617 | 20231213 | 101600 | 2639239950 | 26900 | 27000 | 27000 | 26900 | 1527 |
| 618 | 20231213 | 101500 | 2598030400 | 27050 | 27100 | 27100 | 27000 | 147 |
| 619 | 20231213 | 101400 | 2594058650 | 27100 | 27100 | 27150 | 27100 | 289 |
| 620 | 20231213 | 101300 | 2586226650 | 27100 | 27150 | 27150 | 27100 | 2088 |
| 621 | 20231213 | 101200 | 2529537600 | 27100 | 26950 | 27100 | 26950 | 3364 |
| 622 | 20231213 | 101100 | 2438601900 | 26900 | 27000 | 27000 | 26900 | 681 |
| 623 | 20231213 | 101000 | 2420270050 | 27000 | 26950 | 27000 | 26950 | 402 |
| 624 | 20231213 | 100900 | 2409423350 | 27000 | 27000 | 27000 | 26950 | 132 |
| 625 | 20231213 | 100800 | 2405865600 | 27000 | 27000 | 27000 | 27000 | 204 |
| 626 | 20231213 | 100700 | 2400357600 | 27000 | 27000 | 27000 | 26950 | 234 |
| 627 | 20231213 | 100600 | 2394042100 | 26950 | 27000 | 27000 | 26950 | 121 |
| 628 | 20231213 | 100500 | 2390780600 | 26900 | 26950 | 27000 | 26900 | 363 |
| 629 | 20231213 | 100400 | 2381001250 | 26950 | 26950 | 26950 | 26950 | 1201 |
| 630 | 20231213 | 100300 | 2348634300 | 27000 | 27000 | 27000 | 27000 | 1103 |
| 631 | 20231213 | 100200 | 2318853300 | 26950 | 27000 | 27000 | 26950 | 292 |
| 632 | 20231213 | 100100 | 2310977250 | 27000 | 27000 | 27000 | 27000 | 1093 |
| 633 | 20231213 | 100000 | 2281466250 | 27000 | 27050 | 27050 | 27000 | 142 |
| 634 | 20231213 | 095900 | 2277626650 | 27000 | 27000 | 27000 | 27000 | 494 |
| 635 | 20231213 | 095800 | 2264288650 | 27000 | 27000 | 27000 | 26950 | 66 |
| 636 | 20231213 | 095700 | 2262508400 | 27050 | 27000 | 27050 | 27000 | 1326 |
| 637 | 20231213 | 095600 | 2226704850 | 27000 | 26950 | 27000 | 26950 | 643 |
| 638 | 20231213 | 095500 | 2209345650 | 27000 | 26950 | 27000 | 26950 | 213 |
| 639 | 20231213 | 095400 | 2203604650 | 27000 | 27000 | 27050 | 27000 | 208 |
| 640 | 20231213 | 095300 | 2197988550 | 26950 | 27000 | 27050 | 26950 | 621 |
| 641 | 20231213 | 095200 | 2181252100 | 27000 | 27050 | 27050 | 27000 | 134 |
| 642 | 20231213 | 095100 | 2177633600 | 27050 | 27050 | 27050 | 27000 | 718 |
| 643 | 20231213 | 095000 | 2158243500 | 27050 | 27050 | 27050 | 27000 | 49 |
| 644 | 20231213 | 094900 | 2156918300 | 27000 | 27050 | 27050 | 27000 | 302 |
| 645 | 20231213 | 094800 | 2148754050 | 27000 | 27050 | 27050 | 27000 | 469 |
| 646 | 20231213 | 094700 | 2136070100 | 27000 | 27000 | 27000 | 27000 | 105 |
| 647 | 20231213 | 094600 | 2133235100 | 27050 | 27000 | 27050 | 27000 | 33 |
| 648 | 20231213 | 094500 | 2132343700 | 26950 | 27000 | 27050 | 26950 | 706 |
| 649 | 20231213 | 094400 | 2113280800 | 27000 | 26900 | 27000 | 26900 | 1085 |
| 650 | 20231213 | 094300 | 2084042400 | 26950 | 26900 | 26950 | 26900 | 700 |
| 651 | 20231213 | 094200 | 2065211900 | 26900 | 26950 | 26950 | 26900 | 32 |
| 652 | 20231213 | 094100 | 2064349550 | 26900 | 26950 | 26950 | 26900 | 97 |
| 653 | 20231213 | 094000 | 2061735650 | 27000 | 26950 | 27000 | 26950 | 889 |
| 654 | 20231213 | 093900 | 2037765450 | 26950 | 26950 | 27000 | 26950 | 443 |
| 655 | 20231213 | 093800 | 2025826200 | 27000 | 27000 | 27000 | 26950 | 445 |
| 656 | 20231213 | 093700 | 2013825400 | 27000 | 26950 | 27000 | 26950 | 790 |
| 657 | 20231213 | 093600 | 1992495550 | 26950 | 27000 | 27050 | 26950 | 1370 |
| 658 | 20231213 | 093500 | 1955515400 | 27000 | 27050 | 27100 | 27000 | 2049 |
| 659 | 20231213 | 093400 | 1900034600 | 27050 | 26850 | 27050 | 26850 | 3345 |
| 660 | 20231213 | 093300 | 1809792750 | 26850 | 26900 | 26950 | 26850 | 364 |
| 661 | 20231213 | 093200 | 1800000250 | 26950 | 26900 | 26950 | 26850 | 1496 |
| 662 | 20231213 | 093100 | 1759762550 | 26950 | 26950 | 26950 | 26850 | 925 |
| 663 | 20231213 | 093000 | 1734873650 | 26950 | 26900 | 26950 | 26850 | 3009 |
| 664 | 20231213 | 092900 | 1653974100 | 26900 | 26900 | 26950 | 26900 | 743 |
| 665 | 20231213 | 092800 | 1633985250 | 26950 | 26950 | 26950 | 26900 | 975 |
| 666 | 20231213 | 092700 | 1607721800 | 26950 | 27000 | 27000 | 26950 | 314 |
| 667 | 20231213 | 092600 | 1599258450 | 26950 | 27000 | 27000 | 26950 | 918 |
| 668 | 20231213 | 092500 | 1574498150 | 27000 | 27050 | 27050 | 26950 | 1235 |
| 669 | 20231213 | 092400 | 1541151150 | 27000 | 27000 | 27100 | 27000 | 1275 |
| 670 | 20231213 | 092300 | 1506697150 | 27050 | 27050 | 27100 | 27050 | 642 |
| 671 | 20231213 | 092200 | 1489330850 | 27050 | 27050 | 27100 | 27050 | 517 |
| 672 | 20231213 | 092100 | 1475344500 | 27100 | 27100 | 27100 | 27050 | 1283 |
| 673 | 20231213 | 092000 | 1440580200 | 27100 | 27150 | 27150 | 27100 | 1576 |
| 674 | 20231213 | 091900 | 1397870350 | 27100 | 27200 | 27200 | 27100 | 250 |
| 675 | 20231213 | 091800 | 1391094550 | 27200 | 27100 | 27200 | 27050 | 1638 |
| 676 | 20231213 | 091700 | 1346711450 | 27100 | 27200 | 27200 | 27050 | 3086 |
| 677 | 20231213 | 091600 | 1262958950 | 27200 | 27250 | 27250 | 27200 | 1036 |
| 678 | 20231213 | 091500 | 1234763650 | 27200 | 27200 | 27200 | 27150 | 477 |
| 679 | 20231213 | 091400 | 1221791750 | 27200 | 27300 | 27350 | 27100 | 2656 |
| 680 | 20231213 | 091300 | 1149465200 | 27250 | 27050 | 27300 | 27050 | 5263 |
| 681 | 20231213 | 091200 | 1006334200 | 27100 | 27000 | 27100 | 27000 | 1711 |
| 682 | 20231213 | 091100 | 960107750 | 27000 | 27000 | 27050 | 27000 | 831 |
| 683 | 20231213 | 091000 | 937643700 | 26950 | 26950 | 27050 | 26950 | 2548 |
| 684 | 20231213 | 090900 | 868899900 | 26950 | 27050 | 27100 | 26950 | 2192 |
| 685 | 20231213 | 090800 | 809780150 | 27050 | 27050 | 27100 | 27000 | 2520 |
| 686 | 20231213 | 090700 | 741645900 | 27050 | 27250 | 27250 | 27050 | 1214 |
| 687 | 20231213 | 090600 | 708690700 | 27300 | 27300 | 27300 | 27250 | 468 |
| 688 | 20231213 | 090500 | 695919700 | 27300 | 27400 | 27400 | 27300 | 1439 |
| 689 | 20231213 | 090400 | 656571550 | 27400 | 27400 | 27450 | 27350 | 1911 |
| 690 | 20231213 | 090300 | 604189800 | 27400 | 27500 | 27500 | 27400 | 3154 |
| 691 | 20231213 | 090200 | 517599700 | 27450 | 27300 | 27500 | 27250 | 11892 |
| 692 | 20231213 | 090100 | 191408800 | 27300 | 27100 | 27350 | 27100 | 3811 |
| 693 | 20231213 | 090000 | 87674600 | 27100 | 26900 | 27100 | 26900 | 3255 |