38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231208 | 204600 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 5480 |
| 3 | 20231208 | 204500 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 4 | 20231208 | 204400 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 5 | 20231208 | 204300 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 6 | 20231208 | 204200 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 7 | 20231208 | 204100 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 8 | 20231208 | 204000 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 9 | 20231208 | 203900 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 10 | 20231208 | 203800 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 11 | 20231208 | 203700 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 12 | 20231208 | 203600 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 13 | 20231208 | 203500 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 14 | 20231208 | 203400 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 15 | 20231208 | 203300 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 16 | 20231208 | 203200 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 17 | 20231208 | 203100 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 18 | 20231208 | 203000 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 19 | 20231208 | 202900 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 20 | 20231208 | 202800 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 21 | 20231208 | 202700 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 22 | 20231208 | 202600 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 23 | 20231208 | 202500 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 24 | 20231208 | 202400 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 25 | 20231208 | 202300 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 26 | 20231208 | 202200 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 27 | 20231208 | 202100 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 28 | 20231208 | 202000 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 29 | 20231208 | 201900 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 30 | 20231208 | 201800 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 31 | 20231208 | 201700 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 32 | 20231208 | 201600 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 5480 |
| 33 | 20231208 | 201500 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 34 | 20231208 | 201400 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 35 | 20231208 | 201300 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 36 | 20231208 | 201200 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 37 | 20231208 | 201100 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 38 | 20231208 | 201000 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 39 | 20231208 | 200900 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 40 | 20231208 | 200800 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 41 | 20231208 | 200700 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 42 | 20231208 | 200600 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 43 | 20231208 | 200500 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 44 | 20231208 | 200400 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 45 | 20231208 | 200300 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 46 | 20231208 | 200200 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 47 | 20231208 | 200100 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 48 | 20231208 | 200000 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 49 | 20231208 | 195900 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 50 | 20231208 | 195800 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 51 | 20231208 | 195700 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 52 | 20231208 | 195600 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 53 | 20231208 | 195500 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 54 | 20231208 | 195400 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 55 | 20231208 | 195300 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 56 | 20231208 | 195200 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 57 | 20231208 | 195100 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 58 | 20231208 | 195000 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 59 | 20231208 | 194900 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 60 | 20231208 | 194800 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 61 | 20231208 | 194700 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 62 | 20231208 | 194600 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 5480 |
| 63 | 20231208 | 194500 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 64 | 20231208 | 194400 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 65 | 20231208 | 194300 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 66 | 20231208 | 194200 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 67 | 20231208 | 194100 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 68 | 20231208 | 194000 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 69 | 20231208 | 193900 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 70 | 20231208 | 193800 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 71 | 20231208 | 193700 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 72 | 20231208 | 193600 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 73 | 20231208 | 193500 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 74 | 20231208 | 193400 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 75 | 20231208 | 193300 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 76 | 20231208 | 193200 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 77 | 20231208 | 193100 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 78 | 20231208 | 193000 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 79 | 20231208 | 192900 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 80 | 20231208 | 192800 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 81 | 20231208 | 192700 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 82 | 20231208 | 192600 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 83 | 20231208 | 192500 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 84 | 20231208 | 192400 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 85 | 20231208 | 192300 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 86 | 20231208 | 192200 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 87 | 20231208 | 192100 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 88 | 20231208 | 192000 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 89 | 20231208 | 191900 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 90 | 20231208 | 191800 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 91 | 20231208 | 191700 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 92 | 20231208 | 191600 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 5480 |
| 93 | 20231208 | 191500 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 94 | 20231208 | 191400 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 95 | 20231208 | 191300 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 96 | 20231208 | 191200 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 97 | 20231208 | 191100 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 98 | 20231208 | 191000 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 99 | 20231208 | 190900 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 100 | 20231208 | 190800 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 101 | 20231208 | 190700 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 102 | 20231208 | 190600 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 103 | 20231208 | 190500 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 104 | 20231208 | 190400 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 105 | 20231208 | 190300 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 106 | 20231208 | 190200 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 107 | 20231208 | 190100 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 108 | 20231208 | 190000 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 109 | 20231208 | 185900 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 110 | 20231208 | 185800 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 111 | 20231208 | 185700 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 112 | 20231208 | 185600 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 113 | 20231208 | 185500 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 114 | 20231208 | 185400 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 115 | 20231208 | 185300 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 116 | 20231208 | 185200 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 117 | 20231208 | 185100 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 118 | 20231208 | 185000 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 119 | 20231208 | 184900 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 120 | 20231208 | 184800 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 121 | 20231208 | 184700 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 122 | 20231208 | 184600 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 5480 |
| 123 | 20231208 | 184500 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 124 | 20231208 | 184400 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 125 | 20231208 | 184300 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 126 | 20231208 | 184200 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 127 | 20231208 | 184100 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 128 | 20231208 | 184000 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 129 | 20231208 | 183900 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 130 | 20231208 | 183800 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 131 | 20231208 | 183700 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 132 | 20231208 | 183600 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 133 | 20231208 | 183500 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 134 | 20231208 | 183400 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 135 | 20231208 | 183300 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 136 | 20231208 | 183200 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 137 | 20231208 | 183100 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 138 | 20231208 | 183000 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 139 | 20231208 | 182900 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 140 | 20231208 | 182800 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 141 | 20231208 | 182700 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 142 | 20231208 | 182600 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 143 | 20231208 | 182500 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 144 | 20231208 | 182400 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 145 | 20231208 | 182300 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 146 | 20231208 | 182200 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 147 | 20231208 | 182100 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 148 | 20231208 | 182000 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 149 | 20231208 | 181900 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 150 | 20231208 | 181800 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 151 | 20231208 | 181700 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 152 | 20231208 | 181600 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 5480 |
| 153 | 20231208 | 181500 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 154 | 20231208 | 181400 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 155 | 20231208 | 181300 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 156 | 20231208 | 181200 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 157 | 20231208 | 181100 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 158 | 20231208 | 181000 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 159 | 20231208 | 180900 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 160 | 20231208 | 180800 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 161 | 20231208 | 180700 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 162 | 20231208 | 180600 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 163 | 20231208 | 180500 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 164 | 20231208 | 180400 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 165 | 20231208 | 180300 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 166 | 20231208 | 180200 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 167 | 20231208 | 180100 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 168 | 20231208 | 180000 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 169 | 20231208 | 175900 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 170 | 20231208 | 175800 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 171 | 20231208 | 175700 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 172 | 20231208 | 175600 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 173 | 20231208 | 175500 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 174 | 20231208 | 175400 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 175 | 20231208 | 175300 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 176 | 20231208 | 175200 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 177 | 20231208 | 175100 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 178 | 20231208 | 175000 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 179 | 20231208 | 174900 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 180 | 20231208 | 174800 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 181 | 20231208 | 174700 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 182 | 20231208 | 174600 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 5480 |
| 183 | 20231208 | 174500 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 184 | 20231208 | 174400 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 185 | 20231208 | 174300 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 186 | 20231208 | 174200 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 187 | 20231208 | 174100 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 188 | 20231208 | 174000 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 189 | 20231208 | 173900 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 190 | 20231208 | 173800 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 191 | 20231208 | 173700 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 192 | 20231208 | 173600 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 193 | 20231208 | 173500 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 194 | 20231208 | 173400 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 195 | 20231208 | 173300 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 196 | 20231208 | 173200 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 197 | 20231208 | 173100 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 198 | 20231208 | 173000 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 199 | 20231208 | 172900 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 200 | 20231208 | 172800 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 201 | 20231208 | 172700 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 202 | 20231208 | 172600 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 203 | 20231208 | 172500 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 204 | 20231208 | 172400 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 205 | 20231208 | 172300 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 206 | 20231208 | 172200 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 207 | 20231208 | 172100 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 208 | 20231208 | 172000 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 209 | 20231208 | 171900 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 210 | 20231208 | 171800 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 211 | 20231208 | 171700 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 212 | 20231208 | 171600 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 5480 |
| 213 | 20231208 | 171500 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 214 | 20231208 | 171400 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 215 | 20231208 | 171300 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 216 | 20231208 | 171200 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 217 | 20231208 | 171100 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 218 | 20231208 | 171000 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 219 | 20231208 | 170900 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 220 | 20231208 | 170800 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 221 | 20231208 | 170700 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 222 | 20231208 | 170600 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 223 | 20231208 | 170500 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 224 | 20231208 | 170400 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 225 | 20231208 | 170300 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 226 | 20231208 | 170200 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 227 | 20231208 | 170100 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 228 | 20231208 | 170000 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 229 | 20231208 | 165900 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 230 | 20231208 | 165800 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 231 | 20231208 | 165700 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 232 | 20231208 | 165600 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 233 | 20231208 | 165500 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 234 | 20231208 | 165400 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 235 | 20231208 | 165300 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 236 | 20231208 | 165200 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 237 | 20231208 | 165100 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 238 | 20231208 | 165000 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 239 | 20231208 | 164900 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 240 | 20231208 | 164800 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 241 | 20231208 | 164700 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 242 | 20231208 | 164600 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 5480 |
| 243 | 20231208 | 164500 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 244 | 20231208 | 164400 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 245 | 20231208 | 164300 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 246 | 20231208 | 164200 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 247 | 20231208 | 164100 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 248 | 20231208 | 164000 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 249 | 20231208 | 163900 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 250 | 20231208 | 163800 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 251 | 20231208 | 163700 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 252 | 20231208 | 163600 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 253 | 20231208 | 163500 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 254 | 20231208 | 163400 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 255 | 20231208 | 163300 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 256 | 20231208 | 163200 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 257 | 20231208 | 163100 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 258 | 20231208 | 163000 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 259 | 20231208 | 162900 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 260 | 20231208 | 162800 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 261 | 20231208 | 162700 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 262 | 20231208 | 162600 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 263 | 20231208 | 162500 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 264 | 20231208 | 162400 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 265 | 20231208 | 162300 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 266 | 20231208 | 162200 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 267 | 20231208 | 162100 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 268 | 20231208 | 162000 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 269 | 20231208 | 161900 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 270 | 20231208 | 161800 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 271 | 20231208 | 161700 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 272 | 20231208 | 161600 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 5480 |
| 273 | 20231208 | 161500 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 274 | 20231208 | 161400 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 275 | 20231208 | 161300 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 276 | 20231208 | 161200 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 277 | 20231208 | 161100 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 278 | 20231208 | 161000 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 279 | 20231208 | 160900 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 280 | 20231208 | 160800 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 281 | 20231208 | 160700 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 282 | 20231208 | 160600 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 283 | 20231208 | 160500 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 284 | 20231208 | 160400 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 285 | 20231208 | 160300 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 286 | 20231208 | 160200 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 287 | 20231208 | 160100 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 288 | 20231208 | 160000 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 289 | 20231208 | 155900 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 290 | 20231208 | 155800 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 291 | 20231208 | 155700 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 292 | 20231208 | 155600 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 293 | 20231208 | 155500 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 294 | 20231208 | 155400 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 295 | 20231208 | 155300 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 296 | 20231208 | 155200 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 297 | 20231208 | 155100 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 298 | 20231208 | 155000 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 299 | 20231208 | 154900 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 300 | 20231208 | 154800 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 301 | 20231208 | 154700 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 302 | 20231208 | 154600 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 5480 |
| 303 | 20231208 | 154500 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 304 | 20231208 | 154400 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 305 | 20231208 | 154300 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 306 | 20231208 | 154200 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 307 | 20231208 | 154100 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 308 | 20231208 | 154000 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 309 | 20231208 | 153900 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 310 | 20231208 | 153800 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 311 | 20231208 | 153700 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 312 | 20231208 | 153600 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 313 | 20231208 | 153500 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 314 | 20231208 | 153400 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 315 | 20231208 | 153300 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 316 | 20231208 | 153200 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 317 | 20231208 | 153100 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 0 |
| 318 | 20231208 | 153000 | 10985223450 | 27600 | 27600 | 27600 | 27600 | 5480 |
| 319 | 20231208 | 152900 | 10833975450 | 27700 | 27700 | 27700 | 27700 | 0 |
| 320 | 20231208 | 152800 | 10833975450 | 27700 | 27700 | 27700 | 27700 | 0 |
| 321 | 20231208 | 152700 | 10833975450 | 27700 | 27700 | 27700 | 27700 | 0 |
| 322 | 20231208 | 152600 | 10833975450 | 27700 | 27700 | 27700 | 27700 | 0 |
| 323 | 20231208 | 152500 | 10833975450 | 27700 | 27700 | 27700 | 27700 | 0 |
| 324 | 20231208 | 152400 | 10833975450 | 27700 | 27700 | 27700 | 27700 | 0 |
| 325 | 20231208 | 152300 | 10833975450 | 27700 | 27700 | 27700 | 27700 | 0 |
| 326 | 20231208 | 152200 | 10833975450 | 27700 | 27700 | 27700 | 27700 | 0 |
| 327 | 20231208 | 152100 | 10833975450 | 27700 | 27700 | 27700 | 27700 | 0 |
| 328 | 20231208 | 152000 | 10833975450 | 27700 | 27700 | 27700 | 27700 | 0 |
| 329 | 20231208 | 151900 | 10833975450 | 27700 | 27700 | 27700 | 27650 | 675 |
| 330 | 20231208 | 151800 | 10815298700 | 27700 | 27650 | 27700 | 27600 | 1044 |
| 331 | 20231208 | 151700 | 10786430550 | 27700 | 27650 | 27700 | 27650 | 1052 |
| 332 | 20231208 | 151600 | 10757338750 | 27650 | 27600 | 27650 | 27600 | 768 |
| 333 | 20231208 | 151500 | 10736121400 | 27600 | 27650 | 27650 | 27600 | 666 |
| 334 | 20231208 | 151400 | 10717727300 | 27650 | 27600 | 27650 | 27600 | 956 |
| 335 | 20231208 | 151300 | 10691320100 | 27650 | 27700 | 27700 | 27650 | 1282 |
| 336 | 20231208 | 151200 | 10655856050 | 27650 | 27650 | 27700 | 27650 | 1070 |
| 337 | 20231208 | 151100 | 10626244700 | 27700 | 27650 | 27700 | 27650 | 945 |
| 338 | 20231208 | 151000 | 10600097300 | 27700 | 27650 | 27700 | 27650 | 861 |
| 339 | 20231208 | 150900 | 10576282250 | 27650 | 27650 | 27700 | 27650 | 1122 |
| 340 | 20231208 | 150800 | 10545229950 | 27650 | 27650 | 27700 | 27650 | 616 |
| 341 | 20231208 | 150700 | 10528184850 | 27650 | 27650 | 27700 | 27650 | 920 |
| 342 | 20231208 | 150600 | 10502721150 | 27650 | 27700 | 27700 | 27650 | 852 |
| 343 | 20231208 | 150500 | 10479146300 | 27650 | 27700 | 27700 | 27650 | 1033 |
| 344 | 20231208 | 150400 | 10450564950 | 27650 | 27650 | 27700 | 27650 | 1112 |
| 345 | 20231208 | 150300 | 10419817600 | 27650 | 27700 | 27700 | 27650 | 756 |
| 346 | 20231208 | 150200 | 10398894150 | 27650 | 27650 | 27650 | 27600 | 915 |
| 347 | 20231208 | 150100 | 10373612350 | 27600 | 27650 | 27650 | 27600 | 1038 |
| 348 | 20231208 | 150000 | 10344923700 | 27650 | 27600 | 27700 | 27600 | 1230 |
| 349 | 20231208 | 145900 | 10310926850 | 27600 | 27600 | 27650 | 27600 | 692 |
| 350 | 20231208 | 145800 | 10291814950 | 27600 | 27600 | 27650 | 27600 | 853 |
| 351 | 20231208 | 145700 | 10268249350 | 27600 | 27550 | 27650 | 27550 | 687 |
| 352 | 20231208 | 145600 | 10249291350 | 27550 | 27600 | 27650 | 27550 | 636 |
| 353 | 20231208 | 145500 | 10231739200 | 27600 | 27600 | 27700 | 27600 | 2627 |
| 354 | 20231208 | 145400 | 10159119100 | 27650 | 27600 | 27650 | 27600 | 1899 |
| 355 | 20231208 | 145300 | 10106662700 | 27600 | 27650 | 27650 | 27600 | 1320 |
| 356 | 20231208 | 145200 | 10070216300 | 27600 | 27650 | 27650 | 27600 | 538 |
| 357 | 20231208 | 145100 | 10055362950 | 27600 | 27600 | 27650 | 27600 | 2480 |
| 358 | 20231208 | 145000 | 9986908800 | 27600 | 27650 | 27650 | 27600 | 1208 |
| 359 | 20231208 | 144900 | 9953559050 | 27650 | 27700 | 27700 | 27600 | 870 |
| 360 | 20231208 | 144800 | 9929489250 | 27650 | 27650 | 27700 | 27650 | 803 |
| 361 | 20231208 | 144700 | 9907278550 | 27650 | 27650 | 27700 | 27650 | 1466 |
| 362 | 20231208 | 144600 | 9866739050 | 27650 | 27750 | 27750 | 27650 | 3309 |
| 363 | 20231208 | 144500 | 9775085150 | 27700 | 27750 | 27750 | 27700 | 297 |
| 364 | 20231208 | 144400 | 9766850900 | 27750 | 27700 | 27750 | 27700 | 527 |
| 365 | 20231208 | 144300 | 9752241400 | 27700 | 27700 | 27750 | 27700 | 293 |
| 366 | 20231208 | 144200 | 9744123500 | 27700 | 27700 | 27750 | 27650 | 1768 |
| 367 | 20231208 | 144100 | 9695148400 | 27650 | 27700 | 27700 | 27650 | 400 |
| 368 | 20231208 | 144000 | 9684069350 | 27650 | 27700 | 27700 | 27650 | 620 |
| 369 | 20231208 | 143900 | 9666899650 | 27650 | 27700 | 27700 | 27650 | 564 |
| 370 | 20231208 | 143800 | 9651289800 | 27650 | 27650 | 27700 | 27650 | 665 |
| 371 | 20231208 | 143700 | 9632902500 | 27700 | 27650 | 27700 | 27650 | 1153 |
| 372 | 20231208 | 143600 | 9601021300 | 27650 | 27700 | 27700 | 27650 | 265 |
| 373 | 20231208 | 143500 | 9593682600 | 27700 | 27700 | 27700 | 27650 | 299 |
| 374 | 20231208 | 143400 | 9585405000 | 27650 | 27700 | 27700 | 27650 | 72 |
| 375 | 20231208 | 143300 | 9583412200 | 27650 | 27700 | 27700 | 27650 | 131 |
| 376 | 20231208 | 143200 | 9579784750 | 27650 | 27700 | 27700 | 27650 | 204 |
| 377 | 20231208 | 143100 | 9574139900 | 27650 | 27700 | 27700 | 27650 | 159 |
| 378 | 20231208 | 143000 | 9569736850 | 27700 | 27700 | 27700 | 27650 | 673 |
| 379 | 20231208 | 142900 | 9551095350 | 27650 | 27700 | 27700 | 27650 | 488 |
| 380 | 20231208 | 142800 | 9537596350 | 27700 | 27700 | 27700 | 27650 | 100 |
| 381 | 20231208 | 142700 | 9534827700 | 27700 | 27650 | 27700 | 27650 | 183 |
| 382 | 20231208 | 142600 | 9529760450 | 27650 | 27700 | 27750 | 27650 | 2021 |
| 383 | 20231208 | 142500 | 9473793100 | 27700 | 27750 | 27750 | 27700 | 412 |
| 384 | 20231208 | 142400 | 9462369500 | 27750 | 27700 | 27750 | 27700 | 273 |
| 385 | 20231208 | 142300 | 9454801450 | 27750 | 27700 | 27750 | 27700 | 257 |
| 386 | 20231208 | 142200 | 9447681550 | 27750 | 27700 | 27750 | 27700 | 436 |
| 387 | 20231208 | 142100 | 9435600650 | 27700 | 27750 | 27750 | 27700 | 397 |
| 388 | 20231208 | 142000 | 9424588200 | 27700 | 27700 | 27750 | 27700 | 326 |
| 389 | 20231208 | 141900 | 9415556700 | 27750 | 27700 | 27750 | 27700 | 204 |
| 390 | 20231208 | 141800 | 9409903800 | 27700 | 27700 | 27750 | 27700 | 374 |
| 391 | 20231208 | 141700 | 9399537400 | 27700 | 27700 | 27750 | 27700 | 234 |
| 392 | 20231208 | 141600 | 9393053250 | 27750 | 27700 | 27750 | 27700 | 419 |
| 393 | 20231208 | 141500 | 9381438150 | 27750 | 27750 | 27750 | 27700 | 541 |
| 394 | 20231208 | 141400 | 9366436850 | 27750 | 27700 | 27750 | 27700 | 111 |
| 395 | 20231208 | 141300 | 9363359050 | 27750 | 27700 | 27750 | 27700 | 322 |
| 396 | 20231208 | 141200 | 9354432900 | 27750 | 27750 | 27750 | 27700 | 436 |
| 397 | 20231208 | 141100 | 9342341100 | 27750 | 27800 | 27800 | 27700 | 1133 |
| 398 | 20231208 | 141000 | 9310928650 | 27750 | 27750 | 27800 | 27750 | 329 |
| 399 | 20231208 | 140900 | 9301797900 | 27700 | 27700 | 27800 | 27700 | 718 |
| 400 | 20231208 | 140800 | 9281874850 | 27750 | 27750 | 27750 | 27700 | 2376 |
| 401 | 20231208 | 140700 | 9215963800 | 27750 | 27750 | 27800 | 27750 | 1348 |
| 402 | 20231208 | 140600 | 9178554800 | 27750 | 27750 | 27750 | 27700 | 519 |
| 403 | 20231208 | 140500 | 9164158400 | 27750 | 27700 | 27750 | 27700 | 230 |
| 404 | 20231208 | 140400 | 9157780800 | 27750 | 27750 | 27750 | 27700 | 393 |
| 405 | 20231208 | 140300 | 9146881500 | 27750 | 27700 | 27750 | 27700 | 658 |
| 406 | 20231208 | 140200 | 9128634900 | 27700 | 27700 | 27750 | 27700 | 767 |
| 407 | 20231208 | 140100 | 9107360250 | 27700 | 27700 | 27750 | 27700 | 172 |
| 408 | 20231208 | 140000 | 9102593700 | 27750 | 27750 | 27750 | 27700 | 187 |
| 409 | 20231208 | 135900 | 9097407400 | 27750 | 27750 | 27750 | 27700 | 257 |
| 410 | 20231208 | 135800 | 9090285400 | 27700 | 27700 | 27750 | 27700 | 300 |
| 411 | 20231208 | 135700 | 9081973350 | 27700 | 27700 | 27750 | 27700 | 461 |
| 412 | 20231208 | 135600 | 9069190050 | 27700 | 27750 | 27750 | 27700 | 195 |
| 413 | 20231208 | 135500 | 9063785850 | 27700 | 27700 | 27750 | 27700 | 225 |
| 414 | 20231208 | 135400 | 9057550200 | 27700 | 27750 | 27750 | 27700 | 249 |
| 415 | 20231208 | 135300 | 9050647000 | 27750 | 27750 | 27750 | 27700 | 363 |
| 416 | 20231208 | 135200 | 9040582950 | 27750 | 27750 | 27750 | 27700 | 362 |
| 417 | 20231208 | 135100 | 9030543300 | 27750 | 27750 | 27750 | 27700 | 535 |
| 418 | 20231208 | 135000 | 9015715700 | 27700 | 27750 | 27750 | 27700 | 843 |
| 419 | 20231208 | 134900 | 8992327550 | 27700 | 27700 | 27750 | 27700 | 277 |
| 420 | 20231208 | 134800 | 8984652600 | 27700 | 27700 | 27750 | 27700 | 530 |
| 421 | 20231208 | 134700 | 8969955800 | 27700 | 27750 | 27750 | 27700 | 894 |
| 422 | 20231208 | 134600 | 8945187500 | 27700 | 27700 | 27750 | 27700 | 236 |
| 423 | 20231208 | 134500 | 8938648050 | 27700 | 27700 | 27750 | 27700 | 521 |
| 424 | 20231208 | 134400 | 8924205650 | 27700 | 27700 | 27800 | 27700 | 1059 |
| 425 | 20231208 | 134300 | 8894825300 | 27750 | 27750 | 27750 | 27700 | 485 |
| 426 | 20231208 | 134200 | 8881369300 | 27750 | 27750 | 27800 | 27750 | 393 |
| 427 | 20231208 | 134100 | 8870456750 | 27750 | 27750 | 27800 | 27750 | 212 |
| 428 | 20231208 | 134000 | 8864571650 | 27750 | 27750 | 27800 | 27750 | 837 |
| 429 | 20231208 | 133900 | 8841343100 | 27750 | 27800 | 27800 | 27750 | 1765 |
| 430 | 20231208 | 133800 | 8792350350 | 27800 | 27750 | 27800 | 27750 | 239 |
| 431 | 20231208 | 133700 | 8785715950 | 27750 | 27800 | 27800 | 27750 | 175 |
| 432 | 20231208 | 133600 | 8780855850 | 27800 | 27750 | 27800 | 27750 | 703 |
| 433 | 20231208 | 133500 | 8761344500 | 27750 | 27750 | 27800 | 27750 | 774 |
| 434 | 20231208 | 133400 | 8739834150 | 27750 | 27750 | 27800 | 27750 | 298 |
| 435 | 20231208 | 133300 | 8731554300 | 27800 | 27750 | 27800 | 27750 | 341 |
| 436 | 20231208 | 133200 | 8722088200 | 27800 | 27800 | 27800 | 27750 | 328 |
| 437 | 20231208 | 133100 | 8712977050 | 27800 | 27800 | 27800 | 27750 | 335 |
| 438 | 20231208 | 133000 | 8703669300 | 27750 | 27750 | 27800 | 27750 | 825 |
| 439 | 20231208 | 132900 | 8680742450 | 27750 | 27700 | 27750 | 27650 | 4316 |
| 440 | 20231208 | 132800 | 8561056150 | 27700 | 27650 | 27700 | 27650 | 229 |
| 441 | 20231208 | 132700 | 8554718100 | 27650 | 27650 | 27700 | 27650 | 212 |
| 442 | 20231208 | 132600 | 8548855550 | 27650 | 27700 | 27700 | 27650 | 285 |
| 443 | 20231208 | 132500 | 8540967600 | 27650 | 27650 | 27700 | 27650 | 769 |
| 444 | 20231208 | 132400 | 8519679650 | 27650 | 27700 | 27700 | 27650 | 102 |
| 445 | 20231208 | 132300 | 8516858600 | 27650 | 27700 | 27700 | 27650 | 296 |
| 446 | 20231208 | 132200 | 8508668850 | 27650 | 27700 | 27700 | 27650 | 299 |
| 447 | 20231208 | 132100 | 8500398400 | 27650 | 27700 | 27700 | 27650 | 84 |
| 448 | 20231208 | 132000 | 8498074850 | 27700 | 27650 | 27700 | 27650 | 458 |
| 449 | 20231208 | 131900 | 8485400400 | 27700 | 27650 | 27700 | 27650 | 402 |
| 450 | 20231208 | 131800 | 8474282700 | 27650 | 27700 | 27700 | 27650 | 141 |
| 451 | 20231208 | 131700 | 8470382550 | 27600 | 27650 | 27650 | 27600 | 1249 |
| 452 | 20231208 | 131600 | 8435856300 | 27650 | 27650 | 27650 | 27600 | 255 |
| 453 | 20231208 | 131500 | 8428814600 | 27650 | 27600 | 27650 | 27600 | 270 |
| 454 | 20231208 | 131400 | 8421353800 | 27600 | 27600 | 27650 | 27600 | 226 |
| 455 | 20231208 | 131300 | 8415114500 | 27650 | 27600 | 27650 | 27600 | 220 |
| 456 | 20231208 | 131200 | 8409041750 | 27600 | 27600 | 27650 | 27600 | 148 |
| 457 | 20231208 | 131100 | 8404956200 | 27600 | 27600 | 27650 | 27600 | 715 |
| 458 | 20231208 | 131000 | 8385221450 | 27600 | 27600 | 27600 | 27550 | 244 |
| 459 | 20231208 | 130900 | 8378494850 | 27600 | 27600 | 27600 | 27550 | 308 |
| 460 | 20231208 | 130800 | 8370003550 | 27550 | 27600 | 27600 | 27550 | 432 |
| 461 | 20231208 | 130700 | 8358082150 | 27650 | 27650 | 27650 | 27600 | 1596 |
| 462 | 20231208 | 130600 | 8314008350 | 27650 | 27600 | 27650 | 27600 | 530 |
| 463 | 20231208 | 130500 | 8299364050 | 27600 | 27650 | 27650 | 27600 | 81 |
| 464 | 20231208 | 130400 | 8297127700 | 27600 | 27650 | 27650 | 27600 | 653 |
| 465 | 20231208 | 130300 | 8279099800 | 27650 | 27650 | 27650 | 27600 | 279 |
| 466 | 20231208 | 130200 | 8271394250 | 27600 | 27600 | 27600 | 27600 | 101 |
| 467 | 20231208 | 130100 | 8268606650 | 27600 | 27650 | 27650 | 27600 | 424 |
| 468 | 20231208 | 130000 | 8256892500 | 27600 | 27600 | 27600 | 27600 | 200 |
| 469 | 20231208 | 125900 | 8251372500 | 27650 | 27600 | 27650 | 27600 | 181 |
| 470 | 20231208 | 125800 | 8246374700 | 27600 | 27600 | 27650 | 27600 | 135 |
| 471 | 20231208 | 125700 | 8242647900 | 27600 | 27650 | 27650 | 27600 | 317 |
| 472 | 20231208 | 125600 | 8233890650 | 27600 | 27650 | 27650 | 27600 | 238 |
| 473 | 20231208 | 125500 | 8227320850 | 27600 | 27600 | 27600 | 27600 | 102 |
| 474 | 20231208 | 125400 | 8224505650 | 27600 | 27650 | 27650 | 27600 | 190 |
| 475 | 20231208 | 125300 | 8219261400 | 27600 | 27650 | 27650 | 27600 | 579 |
| 476 | 20231208 | 125200 | 8203265900 | 27650 | 27600 | 27650 | 27600 | 226 |
| 477 | 20231208 | 125100 | 8197019200 | 27600 | 27600 | 27600 | 27600 | 22 |
| 478 | 20231208 | 125000 | 8196412000 | 27600 | 27600 | 27600 | 27600 | 225 |
| 479 | 20231208 | 124900 | 8190202000 | 27650 | 27650 | 27650 | 27650 | 2296 |
| 480 | 20231208 | 124800 | 8126717600 | 27700 | 27650 | 27700 | 27650 | 121 |
| 481 | 20231208 | 124700 | 8123369250 | 27700 | 27650 | 27700 | 27650 | 175 |
| 482 | 20231208 | 124600 | 8118521950 | 27650 | 27650 | 27650 | 27650 | 96 |
| 483 | 20231208 | 124500 | 8115867550 | 27650 | 27700 | 27700 | 27650 | 90 |
| 484 | 20231208 | 124400 | 8113378050 | 27700 | 27650 | 27700 | 27650 | 204 |
| 485 | 20231208 | 124300 | 8107736200 | 27700 | 27650 | 27700 | 27650 | 237 |
| 486 | 20231208 | 124200 | 8101174400 | 27700 | 27700 | 27700 | 27650 | 44 |
| 487 | 20231208 | 124100 | 8099957000 | 27650 | 27650 | 27700 | 27650 | 70 |
| 488 | 20231208 | 124000 | 8098020550 | 27650 | 27650 | 27650 | 27650 | 300 |
| 489 | 20231208 | 123900 | 8089725550 | 27650 | 27650 | 27650 | 27650 | 19 |
| 490 | 20231208 | 123800 | 8089200200 | 27650 | 27650 | 27700 | 27650 | 333 |
| 491 | 20231208 | 123700 | 8079984700 | 27650 | 27700 | 27700 | 27650 | 167 |
| 492 | 20231208 | 123600 | 8075364600 | 27650 | 27650 | 27700 | 27650 | 112 |
| 493 | 20231208 | 123500 | 8072266400 | 27650 | 27650 | 27650 | 27650 | 82 |
| 494 | 20231208 | 123400 | 8069999100 | 27650 | 27700 | 27700 | 27650 | 199 |
| 495 | 20231208 | 123300 | 8064493050 | 27750 | 27700 | 27750 | 27700 | 666 |
| 496 | 20231208 | 123200 | 8046035350 | 27700 | 27700 | 27700 | 27700 | 69 |
| 497 | 20231208 | 123100 | 8044124050 | 27700 | 27700 | 27700 | 27700 | 207 |
| 498 | 20231208 | 123000 | 8038390150 | 27700 | 27700 | 27750 | 27700 | 186 |
| 499 | 20231208 | 122900 | 8033236950 | 27700 | 27700 | 27750 | 27700 | 695 |
| 500 | 20231208 | 122800 | 8013977450 | 27700 | 27700 | 27700 | 27700 | 378 |
| 501 | 20231208 | 122700 | 8003506850 | 27700 | 27700 | 27700 | 27700 | 61 |
| 502 | 20231208 | 122600 | 8001817150 | 27750 | 27700 | 27750 | 27700 | 159 |
| 503 | 20231208 | 122500 | 7997411700 | 27700 | 27700 | 27750 | 27700 | 129 |
| 504 | 20231208 | 122400 | 7993838300 | 27700 | 27700 | 27750 | 27700 | 245 |
| 505 | 20231208 | 122300 | 7987043750 | 27700 | 27750 | 27750 | 27700 | 51 |
| 506 | 20231208 | 122200 | 7985630300 | 27750 | 27700 | 27750 | 27700 | 187 |
| 507 | 20231208 | 122100 | 7980449400 | 27700 | 27700 | 27700 | 27700 | 282 |
| 508 | 20231208 | 122000 | 7972638000 | 27700 | 27750 | 27750 | 27700 | 72 |
| 509 | 20231208 | 121900 | 7970641350 | 27700 | 27750 | 27750 | 27650 | 9388 |
| 510 | 20231208 | 121800 | 7710883050 | 27750 | 27700 | 27750 | 27700 | 421 |
| 511 | 20231208 | 121700 | 7699218150 | 27750 | 27750 | 27750 | 27700 | 250 |
| 512 | 20231208 | 121600 | 7692290450 | 27750 | 27750 | 27750 | 27700 | 98 |
| 513 | 20231208 | 121500 | 7689572550 | 27750 | 27800 | 27800 | 27700 | 664 |
| 514 | 20231208 | 121400 | 7671139750 | 27750 | 27700 | 27750 | 27700 | 564 |
| 515 | 20231208 | 121300 | 7655490050 | 27750 | 27750 | 27750 | 27700 | 107 |
| 516 | 20231208 | 121200 | 7652523300 | 27750 | 27800 | 27800 | 27700 | 608 |
| 517 | 20231208 | 121100 | 7635651050 | 27750 | 27750 | 27800 | 27750 | 371 |
| 518 | 20231208 | 121000 | 7625346650 | 27750 | 27750 | 27800 | 27750 | 3094 |
| 519 | 20231208 | 120900 | 7539474700 | 27750 | 27750 | 27800 | 27750 | 2666 |
| 520 | 20231208 | 120800 | 7465440250 | 27800 | 27800 | 27800 | 27750 | 133 |
| 521 | 20231208 | 120700 | 7461745500 | 27800 | 27800 | 27800 | 27750 | 131 |
| 522 | 20231208 | 120600 | 7458105550 | 27800 | 27800 | 27800 | 27750 | 394 |
| 523 | 20231208 | 120500 | 7447158900 | 27800 | 27750 | 27800 | 27750 | 365 |
| 524 | 20231208 | 120400 | 7437018750 | 27800 | 27800 | 27800 | 27750 | 117 |
| 525 | 20231208 | 120300 | 7433768350 | 27750 | 27850 | 27850 | 27750 | 3664 |
| 526 | 20231208 | 120200 | 7331914500 | 27850 | 27850 | 27850 | 27800 | 100 |
| 527 | 20231208 | 120100 | 7329131150 | 27850 | 27850 | 27850 | 27800 | 525 |
| 528 | 20231208 | 120000 | 7314524500 | 27850 | 27850 | 27850 | 27850 | 459 |
| 529 | 20231208 | 115900 | 7301741350 | 27800 | 27800 | 27850 | 27800 | 348 |
| 530 | 20231208 | 115800 | 7292058550 | 27850 | 27850 | 27850 | 27800 | 106 |
| 531 | 20231208 | 115700 | 7289108400 | 27850 | 27850 | 27850 | 27800 | 641 |
| 532 | 20231208 | 115600 | 7271283350 | 27850 | 27850 | 27850 | 27800 | 309 |
| 533 | 20231208 | 115500 | 7262681000 | 27850 | 27850 | 27850 | 27800 | 111 |
| 534 | 20231208 | 115400 | 7259590000 | 27850 | 27800 | 27850 | 27800 | 1184 |
| 535 | 20231208 | 115300 | 7226620150 | 27800 | 27850 | 27850 | 27800 | 154 |
| 536 | 20231208 | 115200 | 7222334350 | 27850 | 27850 | 27850 | 27800 | 166 |
| 537 | 20231208 | 115100 | 7217711750 | 27850 | 27800 | 27850 | 27800 | 393 |
| 538 | 20231208 | 115000 | 7206769200 | 27850 | 27850 | 27850 | 27800 | 261 |
| 539 | 20231208 | 114900 | 7199509200 | 27850 | 27850 | 27850 | 27800 | 127 |
| 540 | 20231208 | 114800 | 7195973200 | 27850 | 27850 | 27850 | 27800 | 404 |
| 541 | 20231208 | 114700 | 7184736550 | 27800 | 27850 | 27850 | 27800 | 534 |
| 542 | 20231208 | 114600 | 7169873250 | 27850 | 27850 | 27850 | 27800 | 85 |
| 543 | 20231208 | 114500 | 7167507300 | 27850 | 27850 | 27850 | 27800 | 219 |
| 544 | 20231208 | 114400 | 7161414050 | 27850 | 27800 | 27850 | 27800 | 130 |
| 545 | 20231208 | 114300 | 7157796050 | 27800 | 27850 | 27850 | 27800 | 872 |
| 546 | 20231208 | 114200 | 7133513100 | 27850 | 27850 | 27850 | 27800 | 1495 |
| 547 | 20231208 | 114100 | 7091880700 | 27800 | 27850 | 27850 | 27800 | 128 |
| 548 | 20231208 | 114000 | 7088316200 | 27850 | 27850 | 27850 | 27800 | 1496 |
| 549 | 20231208 | 113900 | 7046667800 | 27850 | 27850 | 27850 | 27800 | 2514 |
| 550 | 20231208 | 113800 | 6976653600 | 27850 | 27900 | 27900 | 27850 | 431 |
| 551 | 20231208 | 113700 | 6964649250 | 27900 | 27850 | 27900 | 27850 | 810 |
| 552 | 20231208 | 113600 | 6942076000 | 27850 | 27850 | 27850 | 27850 | 843 |
| 553 | 20231208 | 113500 | 6918598450 | 27850 | 27800 | 27900 | 27800 | 4873 |
| 554 | 20231208 | 113400 | 6782874050 | 27850 | 27800 | 27850 | 27800 | 1377 |
| 555 | 20231208 | 113300 | 6744535750 | 27800 | 27800 | 27850 | 27750 | 3076 |
| 556 | 20231208 | 113200 | 6658998300 | 27750 | 27750 | 27750 | 27750 | 110 |
| 557 | 20231208 | 113100 | 6655945800 | 27750 | 27800 | 27850 | 27750 | 1040 |
| 558 | 20231208 | 113000 | 6627035350 | 27850 | 27800 | 27850 | 27800 | 692 |
| 559 | 20231208 | 112900 | 6607796750 | 27800 | 27850 | 27850 | 27750 | 3133 |
| 560 | 20231208 | 112800 | 6520693300 | 27800 | 27750 | 27850 | 27750 | 791 |
| 561 | 20231208 | 112700 | 6498702800 | 27800 | 27800 | 27800 | 27750 | 1248 |
| 562 | 20231208 | 112600 | 6464011250 | 27800 | 27750 | 27800 | 27750 | 1853 |
| 563 | 20231208 | 112500 | 6412512750 | 27800 | 27750 | 27850 | 27750 | 13394 |
| 564 | 20231208 | 112400 | 6040142550 | 27750 | 27750 | 27800 | 27700 | 7565 |
| 565 | 20231208 | 112300 | 5830184300 | 27750 | 27600 | 27750 | 27550 | 32423 |
| 566 | 20231208 | 112200 | 4934258300 | 27550 | 27600 | 27600 | 27550 | 464 |
| 567 | 20231208 | 112100 | 4921453300 | 27600 | 27500 | 27600 | 27500 | 1854 |
| 568 | 20231208 | 112000 | 4870372200 | 27500 | 27550 | 27550 | 27500 | 618 |
| 569 | 20231208 | 111900 | 4853348450 | 27550 | 27550 | 27550 | 27500 | 247 |
| 570 | 20231208 | 111800 | 4846543850 | 27550 | 27550 | 27550 | 27500 | 175 |
| 571 | 20231208 | 111700 | 4841728800 | 27550 | 27550 | 27550 | 27500 | 126 |
| 572 | 20231208 | 111600 | 4838259250 | 27550 | 27550 | 27550 | 27500 | 90 |
| 573 | 20231208 | 111500 | 4835781700 | 27550 | 27550 | 27550 | 27500 | 178 |
| 574 | 20231208 | 111400 | 4830880550 | 27550 | 27500 | 27550 | 27500 | 357 |
| 575 | 20231208 | 111300 | 4821052750 | 27500 | 27550 | 27550 | 27500 | 643 |
| 576 | 20231208 | 111200 | 4803367900 | 27550 | 27550 | 27550 | 27500 | 249 |
| 577 | 20231208 | 111100 | 4796513750 | 27550 | 27550 | 27550 | 27500 | 153 |
| 578 | 20231208 | 111000 | 4792302600 | 27500 | 27500 | 27550 | 27500 | 1717 |
| 579 | 20231208 | 110900 | 4745000850 | 27550 | 27550 | 27550 | 27500 | 298 |
| 580 | 20231208 | 110800 | 4736795350 | 27550 | 27500 | 27550 | 27500 | 187 |
| 581 | 20231208 | 110700 | 4731650700 | 27550 | 27500 | 27550 | 27500 | 97 |
| 582 | 20231208 | 110600 | 4728980800 | 27500 | 27500 | 27550 | 27450 | 1028 |
| 583 | 20231208 | 110500 | 4700711550 | 27500 | 27550 | 27550 | 27500 | 852 |
| 584 | 20231208 | 110400 | 4677273050 | 27550 | 27550 | 27550 | 27500 | 149 |
| 585 | 20231208 | 110300 | 4673170700 | 27500 | 27500 | 27550 | 27500 | 247 |
| 586 | 20231208 | 110200 | 4666376000 | 27500 | 27550 | 27550 | 27500 | 89 |
| 587 | 20231208 | 110100 | 4663925200 | 27500 | 27550 | 27550 | 27500 | 125 |
| 588 | 20231208 | 110000 | 4660485300 | 27500 | 27500 | 27550 | 27450 | 1004 |
| 589 | 20231208 | 105900 | 4632864450 | 27500 | 27500 | 27500 | 27450 | 104 |
| 590 | 20231208 | 105800 | 4630006450 | 27450 | 27500 | 27500 | 27450 | 154 |
| 591 | 20231208 | 105700 | 4625776650 | 27500 | 27500 | 27500 | 27450 | 670 |
| 592 | 20231208 | 105600 | 4607352000 | 27500 | 27500 | 27550 | 27500 | 1426 |
| 593 | 20231208 | 105500 | 4568135450 | 27550 | 27500 | 27550 | 27500 | 1443 |
| 594 | 20231208 | 105400 | 4528442700 | 27500 | 27550 | 27550 | 27500 | 142 |
| 595 | 20231208 | 105300 | 4524532150 | 27550 | 27500 | 27550 | 27500 | 94 |
| 596 | 20231208 | 105200 | 4521945250 | 27500 | 27550 | 27550 | 27500 | 279 |
| 597 | 20231208 | 105100 | 4514266200 | 27550 | 27550 | 27550 | 27500 | 281 |
| 598 | 20231208 | 105000 | 4506527800 | 27500 | 27500 | 27550 | 27500 | 139 |
| 599 | 20231208 | 104900 | 4502702000 | 27550 | 27550 | 27550 | 27500 | 549 |
| 600 | 20231208 | 104800 | 4487579850 | 27550 | 27500 | 27550 | 27500 | 182 |
| 601 | 20231208 | 104700 | 4482573750 | 27550 | 27550 | 27550 | 27500 | 508 |
| 602 | 20231208 | 104600 | 4468600400 | 27550 | 27550 | 27550 | 27500 | 1261 |
| 603 | 20231208 | 104500 | 4433911500 | 27550 | 27550 | 27550 | 27500 | 269 |
| 604 | 20231208 | 104400 | 4426505050 | 27500 | 27500 | 27550 | 27500 | 141 |
| 605 | 20231208 | 104300 | 4422626950 | 27550 | 27550 | 27550 | 27500 | 71 |
| 606 | 20231208 | 104200 | 4420670950 | 27550 | 27550 | 27550 | 27500 | 255 |
| 607 | 20231208 | 104100 | 4413649550 | 27500 | 27550 | 27550 | 27500 | 264 |
| 608 | 20231208 | 104000 | 4406377750 | 27550 | 27500 | 27550 | 27500 | 167 |
| 609 | 20231208 | 103900 | 4401780700 | 27550 | 27550 | 27550 | 27500 | 478 |
| 610 | 20231208 | 103800 | 4388614500 | 27500 | 27550 | 27600 | 27500 | 672 |
| 611 | 20231208 | 103700 | 4370099550 | 27550 | 27600 | 27600 | 27550 | 286 |
| 612 | 20231208 | 103600 | 4362208650 | 27600 | 27550 | 27600 | 27500 | 1605 |
| 613 | 20231208 | 103500 | 4317968200 | 27550 | 27550 | 27600 | 27500 | 1376 |
| 614 | 20231208 | 103400 | 4280062700 | 27550 | 27550 | 27550 | 27500 | 1138 |
| 615 | 20231208 | 103300 | 4248729200 | 27550 | 27600 | 27600 | 27550 | 218 |
| 616 | 20231208 | 103200 | 4242719950 | 27600 | 27550 | 27600 | 27550 | 310 |
| 617 | 20231208 | 103100 | 4234169100 | 27550 | 27500 | 27550 | 27450 | 635 |
| 618 | 20231208 | 103000 | 4216698400 | 27450 | 27450 | 27500 | 27450 | 1034 |
| 619 | 20231208 | 102900 | 4188311950 | 27400 | 27550 | 27600 | 27350 | 8260 |
| 620 | 20231208 | 102800 | 3961821750 | 27550 | 27600 | 27600 | 27550 | 1014 |
| 621 | 20231208 | 102700 | 3933880900 | 27600 | 27550 | 27600 | 27550 | 935 |
| 622 | 20231208 | 102600 | 3908096950 | 27550 | 27600 | 27600 | 27550 | 2300 |
| 623 | 20231208 | 102500 | 3844617050 | 27600 | 27650 | 27650 | 27600 | 2458 |
| 624 | 20231208 | 102400 | 3776656550 | 27650 | 27700 | 27700 | 27650 | 453 |
| 625 | 20231208 | 102300 | 3764124900 | 27700 | 27550 | 27700 | 27550 | 10445 |
| 626 | 20231208 | 102200 | 3475522200 | 27550 | 27600 | 27600 | 27550 | 910 |
| 627 | 20231208 | 102100 | 3450424050 | 27600 | 27550 | 27600 | 27550 | 341 |
| 628 | 20231208 | 102000 | 3441017200 | 27550 | 27500 | 27600 | 27500 | 5699 |
| 629 | 20231208 | 101900 | 3284217100 | 27450 | 27500 | 27500 | 27450 | 713 |
| 630 | 20231208 | 101800 | 3264622300 | 27500 | 27500 | 27500 | 27400 | 1741 |
| 631 | 20231208 | 101700 | 3216845650 | 27500 | 27500 | 27500 | 27500 | 361 |
| 632 | 20231208 | 101600 | 3206918150 | 27500 | 27500 | 27500 | 27450 | 131 |
| 633 | 20231208 | 101500 | 3203316150 | 27500 | 27500 | 27500 | 27450 | 199 |
| 634 | 20231208 | 101400 | 3197848800 | 27500 | 27500 | 27500 | 27500 | 130 |
| 635 | 20231208 | 101300 | 3194273800 | 27500 | 27450 | 27500 | 27450 | 273 |
| 636 | 20231208 | 101200 | 3186771150 | 27500 | 27500 | 27500 | 27450 | 164 |
| 637 | 20231208 | 101100 | 3182267900 | 27450 | 27450 | 27500 | 27450 | 210 |
| 638 | 20231208 | 101000 | 3176503050 | 27450 | 27450 | 27500 | 27400 | 1391 |
| 639 | 20231208 | 100900 | 3138320700 | 27400 | 27400 | 27450 | 27400 | 1875 |
| 640 | 20231208 | 100800 | 3086935900 | 27400 | 27450 | 27450 | 27400 | 1631 |
| 641 | 20231208 | 100700 | 3042171450 | 27450 | 27550 | 27550 | 27450 | 2397 |
| 642 | 20231208 | 100600 | 2976303100 | 27550 | 27550 | 27550 | 27550 | 6 |
| 643 | 20231208 | 100500 | 2976137800 | 27550 | 27500 | 27550 | 27500 | 24 |
| 644 | 20231208 | 100400 | 2975476650 | 27500 | 27500 | 27550 | 27500 | 677 |
| 645 | 20231208 | 100300 | 2956845850 | 27500 | 27550 | 27550 | 27500 | 63 |
| 646 | 20231208 | 100200 | 2955110550 | 27550 | 27500 | 27550 | 27500 | 97 |
| 647 | 20231208 | 100100 | 2952442900 | 27550 | 27500 | 27550 | 27500 | 172 |
| 648 | 20231208 | 100000 | 2947711000 | 27500 | 27550 | 27550 | 27500 | 971 |
| 649 | 20231208 | 095900 | 2920989950 | 27550 | 27550 | 27550 | 27500 | 1091 |
| 650 | 20231208 | 095800 | 2890937750 | 27550 | 27600 | 27600 | 27550 | 50 |
| 651 | 20231208 | 095700 | 2889559250 | 27600 | 27600 | 27600 | 27600 | 161 |
| 652 | 20231208 | 095600 | 2885115650 | 27550 | 27600 | 27600 | 27550 | 318 |
| 653 | 20231208 | 095500 | 2876339650 | 27600 | 27550 | 27600 | 27550 | 1207 |
| 654 | 20231208 | 095400 | 2843034300 | 27550 | 27550 | 27550 | 27500 | 271 |
| 655 | 20231208 | 095300 | 2835568400 | 27550 | 27550 | 27550 | 27550 | 878 |
| 656 | 20231208 | 095200 | 2811379500 | 27550 | 27550 | 27600 | 27550 | 128 |
| 657 | 20231208 | 095100 | 2807853050 | 27550 | 27650 | 27650 | 27550 | 868 |
| 658 | 20231208 | 095000 | 2783907700 | 27650 | 27600 | 27650 | 27600 | 2131 |
| 659 | 20231208 | 094900 | 2725072150 | 27650 | 27550 | 27650 | 27550 | 2969 |
| 660 | 20231208 | 094800 | 2643124400 | 27600 | 27450 | 27600 | 27450 | 12689 |
| 661 | 20231208 | 094700 | 2293952500 | 27450 | 27500 | 27500 | 27450 | 275 |
| 662 | 20231208 | 094600 | 2286390300 | 27500 | 27450 | 27500 | 27450 | 413 |
| 663 | 20231208 | 094500 | 2275033000 | 27500 | 27450 | 27500 | 27450 | 7074 |
| 664 | 20231208 | 094400 | 2080785700 | 27450 | 27400 | 27450 | 27400 | 493 |
| 665 | 20231208 | 094300 | 2067261300 | 27450 | 27450 | 27450 | 27400 | 537 |
| 666 | 20231208 | 094200 | 2052520700 | 27450 | 27450 | 27450 | 27400 | 14 |
| 667 | 20231208 | 094100 | 2052136450 | 27400 | 27450 | 27450 | 27400 | 703 |
| 668 | 20231208 | 094000 | 2032866150 | 27400 | 27400 | 27450 | 27400 | 970 |
| 669 | 20231208 | 093900 | 2006283950 | 27400 | 27400 | 27450 | 27400 | 182 |
| 670 | 20231208 | 093800 | 2001296150 | 27400 | 27400 | 27450 | 27400 | 511 |
| 671 | 20231208 | 093700 | 1987293150 | 27400 | 27450 | 27450 | 27400 | 9 |
| 672 | 20231208 | 093600 | 1987046350 | 27450 | 27450 | 27450 | 27400 | 1379 |
| 673 | 20231208 | 093500 | 1949242800 | 27450 | 27400 | 27450 | 27400 | 321 |
| 674 | 20231208 | 093400 | 1940433650 | 27400 | 27400 | 27450 | 27400 | 19 |
| 675 | 20231208 | 093300 | 1939912750 | 27400 | 27450 | 27450 | 27400 | 129 |
| 676 | 20231208 | 093200 | 1936371850 | 27450 | 27500 | 27500 | 27450 | 967 |
| 677 | 20231208 | 093100 | 1909824000 | 27500 | 27450 | 27500 | 27400 | 803 |
| 678 | 20231208 | 093000 | 1887779700 | 27450 | 27400 | 27450 | 27400 | 2098 |
| 679 | 20231208 | 092900 | 1830240250 | 27400 | 27450 | 27500 | 27400 | 825 |
| 680 | 20231208 | 092800 | 1807595450 | 27450 | 27450 | 27500 | 27450 | 1509 |
| 681 | 20231208 | 092700 | 1766171800 | 27450 | 27450 | 27500 | 27450 | 546 |
| 682 | 20231208 | 092600 | 1751175650 | 27450 | 27450 | 27500 | 27450 | 171 |
| 683 | 20231208 | 092500 | 1746480600 | 27500 | 27500 | 27500 | 27450 | 700 |
| 684 | 20231208 | 092400 | 1727260950 | 27500 | 27400 | 27500 | 27350 | 4587 |
| 685 | 20231208 | 092300 | 1601443550 | 27400 | 27350 | 27400 | 27300 | 769 |
| 686 | 20231208 | 092200 | 1580412550 | 27300 | 27400 | 27400 | 27250 | 5723 |
| 687 | 20231208 | 092100 | 1424048350 | 27400 | 27400 | 27450 | 27400 | 1722 |
| 688 | 20231208 | 092000 | 1376865250 | 27450 | 27400 | 27450 | 27400 | 127 |
| 689 | 20231208 | 091900 | 1373380850 | 27400 | 27450 | 27450 | 27400 | 28 |
| 690 | 20231208 | 091800 | 1372612750 | 27450 | 27450 | 27450 | 27450 | 106 |
| 691 | 20231208 | 091700 | 1369703050 | 27450 | 27450 | 27450 | 27400 | 591 |
| 692 | 20231208 | 091600 | 1353490600 | 27450 | 27450 | 27500 | 27400 | 1763 |
| 693 | 20231208 | 091500 | 1305096050 | 27500 | 27450 | 27500 | 27450 | 2576 |
| 694 | 20231208 | 091400 | 1234371250 | 27450 | 27450 | 27500 | 27450 | 1296 |
| 695 | 20231208 | 091300 | 1198795850 | 27450 | 27450 | 27500 | 27450 | 2338 |
| 696 | 20231208 | 091200 | 1134564550 | 27500 | 27500 | 27500 | 27450 | 1139 |
| 697 | 20231208 | 091100 | 1103295850 | 27450 | 27450 | 27500 | 27450 | 1969 |
| 698 | 20231208 | 091000 | 1049238800 | 27400 | 27400 | 27400 | 27350 | 1390 |
| 699 | 20231208 | 090900 | 1011152850 | 27400 | 27500 | 27500 | 27400 | 2257 |
| 700 | 20231208 | 090800 | 949253700 | 27450 | 27500 | 27550 | 27450 | 1300 |
| 701 | 20231208 | 090700 | 913508500 | 27500 | 27400 | 27500 | 27400 | 6031 |
| 702 | 20231208 | 090600 | 747944850 | 27400 | 27400 | 27450 | 27350 | 2854 |
| 703 | 20231208 | 090500 | 669777100 | 27400 | 27400 | 27400 | 27350 | 1037 |
| 704 | 20231208 | 090400 | 641364800 | 27400 | 27300 | 27400 | 27300 | 1480 |
| 705 | 20231208 | 090300 | 600867600 | 27350 | 27350 | 27400 | 27300 | 2148 |
| 706 | 20231208 | 090200 | 542117900 | 27400 | 27450 | 27500 | 27400 | 4798 |
| 707 | 20231208 | 090100 | 410546750 | 27450 | 27550 | 27550 | 27450 | 5222 |
| 708 | 20231208 | 090000 | 266912350 | 27500 | 27450 | 27550 | 27450 | 9718 |