34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231211 | 192800 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 6009 |
| 3 | 20231211 | 192700 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 4 | 20231211 | 192600 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 5 | 20231211 | 192500 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 6 | 20231211 | 192400 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 7 | 20231211 | 192300 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 8 | 20231211 | 192200 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 9 | 20231211 | 192100 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 10 | 20231211 | 192000 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 11 | 20231211 | 191900 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 12 | 20231211 | 191800 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 13 | 20231211 | 191700 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 14 | 20231211 | 191600 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 15 | 20231211 | 191500 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 16 | 20231211 | 191400 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 17 | 20231211 | 191300 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 18 | 20231211 | 191200 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 19 | 20231211 | 191100 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 20 | 20231211 | 191000 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 21 | 20231211 | 190900 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 22 | 20231211 | 190800 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 23 | 20231211 | 190700 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 24 | 20231211 | 190600 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 25 | 20231211 | 190500 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 26 | 20231211 | 190400 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 27 | 20231211 | 190300 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 28 | 20231211 | 190200 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 29 | 20231211 | 190100 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 30 | 20231211 | 190000 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 31 | 20231211 | 185900 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 32 | 20231211 | 185800 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 6009 |
| 33 | 20231211 | 185700 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 34 | 20231211 | 185600 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 35 | 20231211 | 185500 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 36 | 20231211 | 185400 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 37 | 20231211 | 185300 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 38 | 20231211 | 185200 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 39 | 20231211 | 185100 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 40 | 20231211 | 185000 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 41 | 20231211 | 184900 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 42 | 20231211 | 184800 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 43 | 20231211 | 184700 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 44 | 20231211 | 184600 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 45 | 20231211 | 184500 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 46 | 20231211 | 184400 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 47 | 20231211 | 184300 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 48 | 20231211 | 184200 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 49 | 20231211 | 184100 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 50 | 20231211 | 184000 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 51 | 20231211 | 183900 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 52 | 20231211 | 183800 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 53 | 20231211 | 183700 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 54 | 20231211 | 183600 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 55 | 20231211 | 183500 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 56 | 20231211 | 183400 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 57 | 20231211 | 183300 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 58 | 20231211 | 183200 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 59 | 20231211 | 183100 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 60 | 20231211 | 183000 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 61 | 20231211 | 182900 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 62 | 20231211 | 182800 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 6009 |
| 63 | 20231211 | 182700 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 64 | 20231211 | 182600 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 65 | 20231211 | 182500 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 66 | 20231211 | 182400 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 67 | 20231211 | 182300 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 68 | 20231211 | 182200 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 69 | 20231211 | 182100 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 70 | 20231211 | 182000 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 71 | 20231211 | 181900 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 72 | 20231211 | 181800 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 73 | 20231211 | 181700 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 74 | 20231211 | 181600 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 75 | 20231211 | 181500 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 76 | 20231211 | 181400 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 77 | 20231211 | 181300 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 78 | 20231211 | 181200 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 79 | 20231211 | 181100 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 80 | 20231211 | 181000 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 81 | 20231211 | 180900 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 82 | 20231211 | 180800 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 83 | 20231211 | 180700 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 84 | 20231211 | 180600 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 85 | 20231211 | 180500 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 86 | 20231211 | 180400 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 87 | 20231211 | 180300 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 88 | 20231211 | 180200 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 89 | 20231211 | 180100 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 90 | 20231211 | 180000 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 91 | 20231211 | 175900 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 92 | 20231211 | 175800 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 6009 |
| 93 | 20231211 | 175700 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 94 | 20231211 | 175600 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 95 | 20231211 | 175500 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 96 | 20231211 | 175400 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 97 | 20231211 | 175300 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 98 | 20231211 | 175200 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 99 | 20231211 | 175100 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 100 | 20231211 | 175000 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 101 | 20231211 | 174900 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 102 | 20231211 | 174800 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 103 | 20231211 | 174700 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 104 | 20231211 | 174600 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 105 | 20231211 | 174500 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 106 | 20231211 | 174400 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 107 | 20231211 | 174300 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 108 | 20231211 | 174200 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 109 | 20231211 | 174100 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 110 | 20231211 | 174000 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 111 | 20231211 | 173900 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 112 | 20231211 | 173800 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 113 | 20231211 | 173700 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 114 | 20231211 | 173600 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 115 | 20231211 | 173500 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 116 | 20231211 | 173400 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 117 | 20231211 | 173300 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 118 | 20231211 | 173200 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 119 | 20231211 | 173100 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 120 | 20231211 | 173000 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 121 | 20231211 | 172900 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 122 | 20231211 | 172800 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 6009 |
| 123 | 20231211 | 172700 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 124 | 20231211 | 172600 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 125 | 20231211 | 172500 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 126 | 20231211 | 172400 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 127 | 20231211 | 172300 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 128 | 20231211 | 172200 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 129 | 20231211 | 172100 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 130 | 20231211 | 172000 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 131 | 20231211 | 171900 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 132 | 20231211 | 171800 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 133 | 20231211 | 171700 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 134 | 20231211 | 171600 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 135 | 20231211 | 171500 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 136 | 20231211 | 171400 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 137 | 20231211 | 171300 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 138 | 20231211 | 171200 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 139 | 20231211 | 171100 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 140 | 20231211 | 171000 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 141 | 20231211 | 170900 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 142 | 20231211 | 170800 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 143 | 20231211 | 170700 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 144 | 20231211 | 170600 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 145 | 20231211 | 170500 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 146 | 20231211 | 170400 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 147 | 20231211 | 170300 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 148 | 20231211 | 170200 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 149 | 20231211 | 170100 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 150 | 20231211 | 170000 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 151 | 20231211 | 165900 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 152 | 20231211 | 165800 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 6009 |
| 153 | 20231211 | 165700 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 154 | 20231211 | 165600 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 155 | 20231211 | 165500 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 156 | 20231211 | 165400 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 157 | 20231211 | 165300 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 158 | 20231211 | 165200 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 159 | 20231211 | 165100 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 160 | 20231211 | 165000 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 161 | 20231211 | 164900 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 162 | 20231211 | 164800 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 163 | 20231211 | 164700 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 164 | 20231211 | 164600 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 165 | 20231211 | 164500 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 166 | 20231211 | 164400 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 167 | 20231211 | 164300 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 168 | 20231211 | 164200 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 169 | 20231211 | 164100 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 170 | 20231211 | 164000 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 171 | 20231211 | 163900 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 172 | 20231211 | 163800 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 173 | 20231211 | 163700 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 174 | 20231211 | 163600 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 175 | 20231211 | 163500 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 176 | 20231211 | 163400 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 177 | 20231211 | 163300 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 178 | 20231211 | 163200 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 179 | 20231211 | 163100 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 180 | 20231211 | 163000 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 181 | 20231211 | 162900 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 182 | 20231211 | 162800 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 6009 |
| 183 | 20231211 | 162700 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 184 | 20231211 | 162600 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 185 | 20231211 | 162500 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 186 | 20231211 | 162400 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 187 | 20231211 | 162300 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 188 | 20231211 | 162200 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 189 | 20231211 | 162100 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 190 | 20231211 | 162000 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 191 | 20231211 | 161900 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 192 | 20231211 | 161800 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 193 | 20231211 | 161700 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 194 | 20231211 | 161600 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 195 | 20231211 | 161500 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 196 | 20231211 | 161400 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 197 | 20231211 | 161300 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 198 | 20231211 | 161200 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 199 | 20231211 | 161100 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 200 | 20231211 | 161000 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 201 | 20231211 | 160900 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 202 | 20231211 | 160800 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 203 | 20231211 | 160700 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 204 | 20231211 | 160600 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 205 | 20231211 | 160500 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 206 | 20231211 | 160400 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 207 | 20231211 | 160300 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 208 | 20231211 | 160200 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 209 | 20231211 | 160100 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 210 | 20231211 | 160000 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 211 | 20231211 | 155900 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 212 | 20231211 | 155800 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 6009 |
| 213 | 20231211 | 155700 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 214 | 20231211 | 155600 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 215 | 20231211 | 155500 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 216 | 20231211 | 155400 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 217 | 20231211 | 155300 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 218 | 20231211 | 155200 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 219 | 20231211 | 155100 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 220 | 20231211 | 155000 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 221 | 20231211 | 154900 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 222 | 20231211 | 154800 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 223 | 20231211 | 154700 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 224 | 20231211 | 154600 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 225 | 20231211 | 154500 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 226 | 20231211 | 154400 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 227 | 20231211 | 154300 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 228 | 20231211 | 154200 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 229 | 20231211 | 154100 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 230 | 20231211 | 154000 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 231 | 20231211 | 153900 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 232 | 20231211 | 153800 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 233 | 20231211 | 153700 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 234 | 20231211 | 153600 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 235 | 20231211 | 153500 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 236 | 20231211 | 153400 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 237 | 20231211 | 153300 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 238 | 20231211 | 153200 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 239 | 20231211 | 153100 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 240 | 20231211 | 153000 | 10024906150 | 27900 | 27900 | 27900 | 27900 | 6009 |
| 241 | 20231211 | 152900 | 9857255050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 242 | 20231211 | 152800 | 9857255050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 243 | 20231211 | 152700 | 9857255050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 244 | 20231211 | 152600 | 9857255050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 245 | 20231211 | 152500 | 9857255050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 246 | 20231211 | 152400 | 9857255050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 247 | 20231211 | 152300 | 9857255050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 248 | 20231211 | 152200 | 9857255050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 249 | 20231211 | 152100 | 9857255050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 250 | 20231211 | 152000 | 9857255050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 251 | 20231211 | 151900 | 9857255050 | 27900 | 27900 | 27950 | 27850 | 2108 |
| 252 | 20231211 | 151800 | 9798437050 | 27900 | 27950 | 27950 | 27900 | 2203 |
| 253 | 20231211 | 151700 | 9736963150 | 27950 | 27950 | 27950 | 27900 | 186 |
| 254 | 20231211 | 151600 | 9731768500 | 27900 | 27900 | 27950 | 27900 | 1065 |
| 255 | 20231211 | 151500 | 9702043300 | 27950 | 27900 | 27950 | 27900 | 1096 |
| 256 | 20231211 | 151400 | 9671414100 | 27900 | 27950 | 27950 | 27900 | 208 |
| 257 | 20231211 | 151300 | 9665605600 | 27950 | 27900 | 27950 | 27900 | 148 |
| 258 | 20231211 | 151200 | 9661476300 | 27900 | 27950 | 27950 | 27900 | 1850 |
| 259 | 20231211 | 151100 | 9609860750 | 27900 | 27950 | 27950 | 27900 | 281 |
| 260 | 20231211 | 151000 | 9602019450 | 27900 | 27950 | 27950 | 27900 | 70 |
| 261 | 20231211 | 150900 | 9600065350 | 27950 | 27950 | 27950 | 27950 | 215 |
| 262 | 20231211 | 150800 | 9594056100 | 27950 | 27950 | 27950 | 27850 | 3193 |
| 263 | 20231211 | 150700 | 9504987450 | 27950 | 27900 | 27950 | 27850 | 1071 |
| 264 | 20231211 | 150600 | 9475096850 | 27900 | 27900 | 27900 | 27850 | 641 |
| 265 | 20231211 | 150500 | 9457213200 | 27900 | 27900 | 27950 | 27900 | 586 |
| 266 | 20231211 | 150400 | 9440861550 | 27950 | 27900 | 27950 | 27900 | 667 |
| 267 | 20231211 | 150300 | 9422236850 | 27900 | 27900 | 27900 | 27850 | 857 |
| 268 | 20231211 | 150200 | 9398327800 | 27900 | 27850 | 27900 | 27850 | 1096 |
| 269 | 20231211 | 150100 | 9367802350 | 27900 | 27850 | 27900 | 27850 | 164 |
| 270 | 20231211 | 150000 | 9363233900 | 27950 | 27850 | 27950 | 27850 | 3067 |
| 271 | 20231211 | 145900 | 9277807300 | 27900 | 27900 | 27950 | 27900 | 426 |
| 272 | 20231211 | 145800 | 9265918750 | 27900 | 27900 | 27950 | 27900 | 341 |
| 273 | 20231211 | 145700 | 9256404350 | 27900 | 27950 | 27950 | 27900 | 294 |
| 274 | 20231211 | 145600 | 9248201550 | 27950 | 27950 | 27950 | 27900 | 144 |
| 275 | 20231211 | 145500 | 9244181650 | 27950 | 27900 | 27950 | 27900 | 697 |
| 276 | 20231211 | 145400 | 9224733550 | 27850 | 27950 | 27950 | 27850 | 3964 |
| 277 | 20231211 | 145300 | 9114130950 | 28000 | 28000 | 28000 | 28000 | 292 |
| 278 | 20231211 | 145200 | 9105954950 | 27950 | 27950 | 28000 | 27950 | 364 |
| 279 | 20231211 | 145100 | 9095781100 | 27950 | 27950 | 28000 | 27950 | 664 |
| 280 | 20231211 | 145000 | 9077222250 | 27950 | 27950 | 27950 | 27950 | 784 |
| 281 | 20231211 | 144900 | 9055309450 | 27950 | 28000 | 28000 | 27950 | 35 |
| 282 | 20231211 | 144800 | 9054330200 | 28000 | 28000 | 28000 | 27900 | 834 |
| 283 | 20231211 | 144700 | 9031006950 | 27950 | 28000 | 28000 | 27950 | 981 |
| 284 | 20231211 | 144600 | 9003586200 | 27950 | 27950 | 28000 | 27950 | 586 |
| 285 | 20231211 | 144500 | 8987198300 | 28000 | 27950 | 28000 | 27950 | 112 |
| 286 | 20231211 | 144400 | 8984065800 | 28000 | 27950 | 28000 | 27950 | 207 |
| 287 | 20231211 | 144300 | 8978272350 | 27950 | 28000 | 28000 | 27900 | 2232 |
| 288 | 20231211 | 144200 | 8915903950 | 27950 | 28000 | 28000 | 27950 | 55 |
| 289 | 20231211 | 144100 | 8914366650 | 28000 | 28000 | 28000 | 27950 | 154 |
| 290 | 20231211 | 144000 | 8910058750 | 27950 | 27950 | 28000 | 27950 | 414 |
| 291 | 20231211 | 143900 | 8898487350 | 28000 | 27950 | 28000 | 27950 | 937 |
| 292 | 20231211 | 143800 | 8872297150 | 27950 | 27950 | 27950 | 27950 | 460 |
| 293 | 20231211 | 143700 | 8859440150 | 28000 | 27950 | 28000 | 27900 | 1292 |
| 294 | 20231211 | 143600 | 8823344900 | 27950 | 27950 | 27950 | 27950 | 100 |
| 295 | 20231211 | 143500 | 8820549900 | 27950 | 27950 | 27950 | 27950 | 108 |
| 296 | 20231211 | 143400 | 8817531300 | 27950 | 28000 | 28000 | 27950 | 6 |
| 297 | 20231211 | 143300 | 8817363550 | 27950 | 27950 | 27950 | 27950 | 140 |
| 298 | 20231211 | 143200 | 8813450550 | 27950 | 27950 | 27950 | 27900 | 730 |
| 299 | 20231211 | 143100 | 8793058050 | 27950 | 27950 | 28000 | 27900 | 465 |
| 300 | 20231211 | 143000 | 8780065600 | 27950 | 28000 | 28000 | 27900 | 411 |
| 301 | 20231211 | 142900 | 8768582300 | 27900 | 28000 | 28000 | 27900 | 453 |
| 302 | 20231211 | 142800 | 8755924900 | 28000 | 28000 | 28000 | 28000 | 120 |
| 303 | 20231211 | 142700 | 8752564900 | 28000 | 28000 | 28000 | 27950 | 186 |
| 304 | 20231211 | 142600 | 8747363250 | 28000 | 28000 | 28000 | 27900 | 147 |
| 305 | 20231211 | 142500 | 8743260450 | 27950 | 27950 | 28000 | 27950 | 1065 |
| 306 | 20231211 | 142400 | 8713490500 | 28000 | 27950 | 28000 | 27950 | 236 |
| 307 | 20231211 | 142300 | 8706887550 | 28000 | 28000 | 28000 | 28000 | 6 |
| 308 | 20231211 | 142200 | 8706719550 | 28000 | 28050 | 28050 | 28000 | 413 |
| 309 | 20231211 | 142100 | 8695144450 | 28050 | 28000 | 28050 | 28000 | 210 |
| 310 | 20231211 | 142000 | 8689263100 | 28000 | 28000 | 28000 | 28000 | 426 |
| 311 | 20231211 | 141900 | 8677335100 | 27950 | 27950 | 27950 | 27950 | 500 |
| 312 | 20231211 | 141800 | 8663360100 | 27950 | 27950 | 27950 | 27950 | 12 |
| 313 | 20231211 | 141700 | 8663024700 | 27950 | 27950 | 27950 | 27950 | 78 |
| 314 | 20231211 | 141600 | 8660844600 | 27950 | 27950 | 27950 | 27950 | 77 |
| 315 | 20231211 | 141500 | 8658692450 | 28000 | 27950 | 28000 | 27950 | 304 |
| 316 | 20231211 | 141400 | 8650195600 | 27950 | 27950 | 27950 | 27950 | 132 |
| 317 | 20231211 | 141300 | 8646506200 | 27950 | 27950 | 27950 | 27950 | 237 |
| 318 | 20231211 | 141200 | 8639882050 | 27950 | 27900 | 27950 | 27900 | 482 |
| 319 | 20231211 | 141100 | 8626430900 | 27900 | 27950 | 27950 | 27900 | 1203 |
| 320 | 20231211 | 141000 | 8592863300 | 28000 | 27950 | 28000 | 27950 | 1514 |
| 321 | 20231211 | 140900 | 8550545800 | 28000 | 28050 | 28050 | 28000 | 484 |
| 322 | 20231211 | 140800 | 8536991100 | 28000 | 28000 | 28000 | 28000 | 298 |
| 323 | 20231211 | 140700 | 8528647100 | 28050 | 28000 | 28050 | 28000 | 177 |
| 324 | 20231211 | 140600 | 8523690850 | 28000 | 28050 | 28050 | 28000 | 13 |
| 325 | 20231211 | 140500 | 8523326600 | 28000 | 28000 | 28000 | 28000 | 630 |
| 326 | 20231211 | 140400 | 8505686600 | 27950 | 27950 | 28000 | 27950 | 75 |
| 327 | 20231211 | 140300 | 8503587250 | 27950 | 28000 | 28000 | 27950 | 449 |
| 328 | 20231211 | 140200 | 8491016600 | 28000 | 28000 | 28000 | 28000 | 457 |
| 329 | 20231211 | 140100 | 8478220600 | 28000 | 28000 | 28000 | 28000 | 235 |
| 330 | 20231211 | 140000 | 8471640600 | 28000 | 28000 | 28000 | 27950 | 417 |
| 331 | 20231211 | 135900 | 8459964800 | 28000 | 27950 | 28000 | 27950 | 543 |
| 332 | 20231211 | 135800 | 8444777100 | 27950 | 28000 | 28000 | 27950 | 131 |
| 333 | 20231211 | 135700 | 8441109650 | 28000 | 27950 | 28000 | 27900 | 505 |
| 334 | 20231211 | 135600 | 8426993100 | 28000 | 27950 | 28000 | 27900 | 435 |
| 335 | 20231211 | 135500 | 8414855100 | 27950 | 27950 | 28000 | 27950 | 235 |
| 336 | 20231211 | 135400 | 8408285000 | 27950 | 27950 | 27950 | 27950 | 743 |
| 337 | 20231211 | 135300 | 8387518150 | 27900 | 27950 | 27950 | 27900 | 12 |
| 338 | 20231211 | 135200 | 8387182800 | 27950 | 27900 | 27950 | 27900 | 121 |
| 339 | 20231211 | 135100 | 8383806200 | 27950 | 27900 | 27950 | 27900 | 757 |
| 340 | 20231211 | 135000 | 8362685250 | 27900 | 27950 | 27950 | 27900 | 109 |
| 341 | 20231211 | 134900 | 8359640700 | 27950 | 27950 | 27950 | 27950 | 68 |
| 342 | 20231211 | 134800 | 8357740100 | 27950 | 27950 | 28000 | 27950 | 173 |
| 343 | 20231211 | 134700 | 8352903800 | 28000 | 27950 | 28000 | 27950 | 482 |
| 344 | 20231211 | 134600 | 8339427500 | 27950 | 27900 | 27950 | 27900 | 369 |
| 345 | 20231211 | 134500 | 8329118950 | 27950 | 27900 | 27950 | 27900 | 370 |
| 346 | 20231211 | 134400 | 8318788700 | 27950 | 27900 | 27950 | 27900 | 311 |
| 347 | 20231211 | 134300 | 8310099750 | 27900 | 27950 | 27950 | 27900 | 355 |
| 348 | 20231211 | 134200 | 8300191050 | 28000 | 28000 | 28000 | 27900 | 48 |
| 349 | 20231211 | 134100 | 8298848350 | 28000 | 28000 | 28000 | 27900 | 753 |
| 350 | 20231211 | 134000 | 8277777950 | 28000 | 28100 | 28100 | 28000 | 333 |
| 351 | 20231211 | 133900 | 8268448350 | 28200 | 28200 | 28200 | 27850 | 4497 |
| 352 | 20231211 | 133800 | 8142332350 | 28200 | 28150 | 28200 | 28150 | 156 |
| 353 | 20231211 | 133700 | 8137940800 | 28150 | 28150 | 28250 | 28100 | 2959 |
| 354 | 20231211 | 133600 | 8054612900 | 28200 | 28200 | 28200 | 28150 | 204 |
| 355 | 20231211 | 133500 | 8048867600 | 28200 | 28200 | 28200 | 28200 | 3 |
| 356 | 20231211 | 133400 | 8048783000 | 28200 | 28150 | 28200 | 28150 | 436 |
| 357 | 20231211 | 133300 | 8036502050 | 28150 | 28150 | 28150 | 28150 | 131 |
| 358 | 20231211 | 133200 | 8032814400 | 28200 | 28200 | 28200 | 28200 | 131 |
| 359 | 20231211 | 133100 | 8029120200 | 28200 | 28250 | 28250 | 28200 | 216 |
| 360 | 20231211 | 133000 | 8023020950 | 28200 | 28300 | 28300 | 28200 | 533 |
| 361 | 20231211 | 132900 | 8007967600 | 28300 | 28250 | 28300 | 28250 | 139 |
| 362 | 20231211 | 132800 | 8004035400 | 28250 | 28300 | 28300 | 28250 | 41 |
| 363 | 20231211 | 132700 | 8002877100 | 28200 | 28250 | 28350 | 28200 | 1280 |
| 364 | 20231211 | 132600 | 7966731000 | 28350 | 28200 | 28350 | 28200 | 3316 |
| 365 | 20231211 | 132500 | 7872882750 | 28200 | 28200 | 28200 | 28200 | 377 |
| 366 | 20231211 | 132400 | 7862251350 | 28150 | 28200 | 28200 | 28150 | 94 |
| 367 | 20231211 | 132300 | 7859601050 | 28200 | 28200 | 28200 | 28150 | 1253 |
| 368 | 20231211 | 132200 | 7824277750 | 28200 | 28200 | 28200 | 28200 | 3 |
| 369 | 20231211 | 132100 | 7824193150 | 28200 | 28150 | 28200 | 28150 | 321 |
| 370 | 20231211 | 132000 | 7815141000 | 28150 | 28200 | 28200 | 28150 | 1078 |
| 371 | 20231211 | 131900 | 7784742250 | 28200 | 28100 | 28200 | 28100 | 229 |
| 372 | 20231211 | 131800 | 7778296100 | 28100 | 28100 | 28150 | 28100 | 152 |
| 373 | 20231211 | 131700 | 7774024800 | 28100 | 28150 | 28150 | 28100 | 198 |
| 374 | 20231211 | 131600 | 7768455150 | 28150 | 28150 | 28150 | 28100 | 182 |
| 375 | 20231211 | 131500 | 7763336150 | 28150 | 28150 | 28150 | 28100 | 310 |
| 376 | 20231211 | 131400 | 7754609900 | 28150 | 28150 | 28150 | 28150 | 31 |
| 377 | 20231211 | 131300 | 7753737250 | 28100 | 28100 | 28100 | 28100 | 2 |
| 378 | 20231211 | 131200 | 7753681050 | 28100 | 28150 | 28150 | 28100 | 374 |
| 379 | 20231211 | 131100 | 7743153500 | 28100 | 28150 | 28150 | 28100 | 145 |
| 380 | 20231211 | 131000 | 7739072800 | 28150 | 28150 | 28150 | 28150 | 233 |
| 381 | 20231211 | 130900 | 7732513850 | 28150 | 28150 | 28150 | 28150 | 125 |
| 382 | 20231211 | 130800 | 7728995100 | 28150 | 28100 | 28200 | 28100 | 746 |
| 383 | 20231211 | 130700 | 7708009650 | 28100 | 28050 | 28150 | 28050 | 891 |
| 384 | 20231211 | 130600 | 7682981200 | 28050 | 28000 | 28050 | 28000 | 1653 |
| 385 | 20231211 | 130500 | 7636679600 | 28000 | 28000 | 28000 | 28000 | 52 |
| 386 | 20231211 | 130400 | 7635223600 | 27950 | 27950 | 27950 | 27950 | 76 |
| 387 | 20231211 | 130300 | 7633099400 | 27950 | 27900 | 27950 | 27850 | 1281 |
| 388 | 20231211 | 130200 | 7597331550 | 27950 | 27900 | 27950 | 27900 | 2319 |
| 389 | 20231211 | 130100 | 7532581550 | 27900 | 27900 | 27900 | 27900 | 510 |
| 390 | 20231211 | 130000 | 7518352550 | 27900 | 27950 | 27950 | 27900 | 265 |
| 391 | 20231211 | 125900 | 7510958950 | 27900 | 27900 | 27950 | 27900 | 397 |
| 392 | 20231211 | 125800 | 7499881850 | 27900 | 27900 | 27900 | 27900 | 349 |
| 393 | 20231211 | 125700 | 7490144750 | 27900 | 27900 | 27900 | 27900 | 450 |
| 394 | 20231211 | 125600 | 7477589750 | 27900 | 27900 | 27900 | 27900 | 1024 |
| 395 | 20231211 | 125500 | 7449020150 | 27900 | 27900 | 27900 | 27850 | 105 |
| 396 | 20231211 | 125400 | 7446093750 | 27900 | 27900 | 27900 | 27850 | 619 |
| 397 | 20231211 | 125300 | 7428826700 | 27950 | 27800 | 27950 | 27750 | 2280 |
| 398 | 20231211 | 125200 | 7365348000 | 27750 | 27850 | 27850 | 27750 | 1153 |
| 399 | 20231211 | 125100 | 7333332750 | 27850 | 27800 | 27850 | 27800 | 111 |
| 400 | 20231211 | 125000 | 7330244050 | 27800 | 27800 | 27850 | 27800 | 613 |
| 401 | 20231211 | 124900 | 7313202450 | 27800 | 27900 | 27900 | 27800 | 699 |
| 402 | 20231211 | 124800 | 7293738350 | 27850 | 27850 | 27850 | 27850 | 64 |
| 403 | 20231211 | 124700 | 7291955950 | 27900 | 27900 | 27900 | 27850 | 423 |
| 404 | 20231211 | 124600 | 7280164650 | 27900 | 27850 | 27900 | 27850 | 332 |
| 405 | 20231211 | 124500 | 7270917850 | 27900 | 27850 | 27900 | 27850 | 187 |
| 406 | 20231211 | 124400 | 7265709650 | 27900 | 27900 | 27900 | 27900 | 16 |
| 407 | 20231211 | 124300 | 7265263250 | 27900 | 27900 | 27900 | 27900 | 89 |
| 408 | 20231211 | 124200 | 7262780150 | 27900 | 27900 | 27900 | 27900 | 483 |
| 409 | 20231211 | 124100 | 7249304450 | 27900 | 27900 | 27900 | 27900 | 1 |
| 410 | 20231211 | 124000 | 7249276550 | 27900 | 27850 | 27900 | 27850 | 374 |
| 411 | 20231211 | 123900 | 7238842450 | 27900 | 27800 | 27900 | 27800 | 285 |
| 412 | 20231211 | 123800 | 7230895900 | 27850 | 27800 | 27850 | 27800 | 65 |
| 413 | 20231211 | 123700 | 7229086400 | 27800 | 27800 | 27850 | 27800 | 895 |
| 414 | 20231211 | 123600 | 7204189950 | 27800 | 27800 | 27800 | 27800 | 294 |
| 415 | 20231211 | 123500 | 7196016750 | 27800 | 27800 | 27800 | 27750 | 1365 |
| 416 | 20231211 | 123400 | 7158111450 | 27800 | 27800 | 27850 | 27800 | 234 |
| 417 | 20231211 | 123300 | 7151606200 | 27800 | 27850 | 27850 | 27800 | 244 |
| 418 | 20231211 | 123200 | 7144822850 | 27850 | 27800 | 27850 | 27800 | 134 |
| 419 | 20231211 | 123100 | 7141097600 | 27800 | 27800 | 27800 | 27800 | 490 |
| 420 | 20231211 | 123000 | 7127475600 | 27850 | 27800 | 27850 | 27750 | 4359 |
| 421 | 20231211 | 122900 | 7006234000 | 27800 | 27750 | 27800 | 27750 | 233 |
| 422 | 20231211 | 122800 | 6999766600 | 27750 | 27800 | 27800 | 27750 | 61 |
| 423 | 20231211 | 122700 | 6998070900 | 27800 | 27650 | 27800 | 27650 | 5041 |
| 424 | 20231211 | 122600 | 6858481700 | 27700 | 27650 | 27700 | 27650 | 850 |
| 425 | 20231211 | 122500 | 6834977500 | 27650 | 27700 | 27700 | 27650 | 124 |
| 426 | 20231211 | 122400 | 6831548350 | 27700 | 27700 | 27700 | 27650 | 130 |
| 427 | 20231211 | 122300 | 6827952550 | 27650 | 27700 | 27700 | 27650 | 2732 |
| 428 | 20231211 | 122200 | 6752409700 | 27700 | 27700 | 27700 | 27650 | 1615 |
| 429 | 20231211 | 122100 | 6707742050 | 27700 | 27800 | 27800 | 27700 | 2943 |
| 430 | 20231211 | 122000 | 6626182100 | 27800 | 27800 | 27800 | 27800 | 199 |
| 431 | 20231211 | 121900 | 6620649900 | 27800 | 27750 | 27800 | 27750 | 1501 |
| 432 | 20231211 | 121800 | 6578970250 | 27750 | 27750 | 27750 | 27750 | 248 |
| 433 | 20231211 | 121700 | 6572088250 | 27750 | 27800 | 27800 | 27750 | 670 |
| 434 | 20231211 | 121600 | 6553494500 | 27750 | 27750 | 27800 | 27750 | 1020 |
| 435 | 20231211 | 121500 | 6525189400 | 27750 | 27750 | 27750 | 27750 | 716 |
| 436 | 20231211 | 121400 | 6505320400 | 27800 | 27750 | 27800 | 27750 | 642 |
| 437 | 20231211 | 121300 | 6487492350 | 27750 | 27750 | 27800 | 27750 | 874 |
| 438 | 20231211 | 121200 | 6463238600 | 27700 | 27700 | 27750 | 27650 | 966 |
| 439 | 20231211 | 121100 | 6436481600 | 27700 | 27700 | 27700 | 27650 | 822 |
| 440 | 20231211 | 121000 | 6413721350 | 27700 | 27650 | 27700 | 27650 | 1601 |
| 441 | 20231211 | 120900 | 6369416850 | 27750 | 27700 | 27750 | 27650 | 4257 |
| 442 | 20231211 | 120800 | 6251515450 | 27700 | 27800 | 27800 | 27650 | 5038 |
| 443 | 20231211 | 120700 | 6111973050 | 27800 | 27800 | 27800 | 27750 | 119 |
| 444 | 20231211 | 120600 | 6108664900 | 27800 | 27850 | 27850 | 27750 | 1552 |
| 445 | 20231211 | 120500 | 6065490300 | 27850 | 27800 | 27850 | 27800 | 342 |
| 446 | 20231211 | 120400 | 6055970600 | 27800 | 27850 | 27850 | 27800 | 242 |
| 447 | 20231211 | 120300 | 6049232900 | 27850 | 27950 | 27950 | 27800 | 2327 |
| 448 | 20231211 | 120200 | 5984394150 | 27950 | 27900 | 27950 | 27900 | 562 |
| 449 | 20231211 | 120100 | 5968691600 | 27900 | 27900 | 27900 | 27900 | 15 |
| 450 | 20231211 | 120000 | 5968273100 | 27900 | 27900 | 27900 | 27900 | 605 |
| 451 | 20231211 | 115900 | 5951393600 | 27900 | 27950 | 27950 | 27900 | 395 |
| 452 | 20231211 | 115800 | 5940363600 | 27950 | 27900 | 28000 | 27900 | 427 |
| 453 | 20231211 | 115700 | 5928445300 | 27900 | 27900 | 27900 | 27850 | 567 |
| 454 | 20231211 | 115600 | 5912626050 | 27900 | 27700 | 27900 | 27700 | 1941 |
| 455 | 20231211 | 115500 | 5858717850 | 27750 | 27800 | 27800 | 27650 | 4486 |
| 456 | 20231211 | 115400 | 5734328800 | 27800 | 27850 | 27900 | 27800 | 5367 |
| 457 | 20231211 | 115300 | 5584982500 | 27850 | 27950 | 27950 | 27850 | 5618 |
| 458 | 20231211 | 115200 | 5428240950 | 28000 | 28050 | 28050 | 27950 | 1759 |
| 459 | 20231211 | 115100 | 5379022300 | 27950 | 28100 | 28100 | 27950 | 6473 |
| 460 | 20231211 | 115000 | 5197725200 | 28050 | 28050 | 28100 | 28050 | 577 |
| 461 | 20231211 | 114900 | 5181539850 | 28100 | 28050 | 28100 | 28050 | 294 |
| 462 | 20231211 | 114800 | 5173292250 | 28050 | 28050 | 28100 | 28050 | 865 |
| 463 | 20231211 | 114700 | 5149026850 | 28000 | 28050 | 28050 | 28000 | 281 |
| 464 | 20231211 | 114600 | 5141145300 | 28050 | 28100 | 28100 | 28050 | 542 |
| 465 | 20231211 | 114500 | 5125937400 | 28100 | 28100 | 28100 | 28050 | 228 |
| 466 | 20231211 | 114400 | 5119540600 | 28050 | 28050 | 28050 | 28050 | 341 |
| 467 | 20231211 | 114300 | 5109975550 | 28050 | 28050 | 28050 | 28050 | 522 |
| 468 | 20231211 | 114200 | 5095333450 | 28050 | 28050 | 28050 | 28000 | 437 |
| 469 | 20231211 | 114100 | 5083087050 | 28000 | 28050 | 28050 | 28000 | 2562 |
| 470 | 20231211 | 114000 | 5011341850 | 28050 | 28050 | 28050 | 28000 | 2415 |
| 471 | 20231211 | 113900 | 4943716300 | 28050 | 28050 | 28050 | 28000 | 3607 |
| 472 | 20231211 | 113800 | 4842712400 | 28000 | 28000 | 28050 | 28000 | 397 |
| 473 | 20231211 | 113700 | 4831587300 | 28000 | 28100 | 28100 | 28000 | 3967 |
| 474 | 20231211 | 113600 | 4720313200 | 28100 | 28100 | 28150 | 28100 | 785 |
| 475 | 20231211 | 113500 | 4698254650 | 28150 | 28100 | 28150 | 28100 | 264 |
| 476 | 20231211 | 113400 | 4690832050 | 28100 | 28150 | 28150 | 28100 | 1953 |
| 477 | 20231211 | 113300 | 4635947600 | 28150 | 28150 | 28150 | 28100 | 2616 |
| 478 | 20231211 | 113200 | 4562427400 | 28150 | 28150 | 28200 | 28150 | 150 |
| 479 | 20231211 | 113100 | 4558203700 | 28200 | 28200 | 28200 | 28150 | 81 |
| 480 | 20231211 | 113000 | 4555920250 | 28200 | 28100 | 28200 | 28100 | 148 |
| 481 | 20231211 | 112900 | 4551749650 | 28200 | 28200 | 28200 | 28200 | 135 |
| 482 | 20231211 | 112800 | 4547942650 | 28200 | 28200 | 28200 | 28100 | 2689 |
| 483 | 20231211 | 112700 | 4472285900 | 28200 | 28150 | 28200 | 28150 | 67 |
| 484 | 20231211 | 112600 | 4470398000 | 28200 | 28250 | 28250 | 28200 | 338 |
| 485 | 20231211 | 112500 | 4460866150 | 28250 | 28250 | 28250 | 28200 | 210 |
| 486 | 20231211 | 112400 | 4454939700 | 28300 | 28300 | 28300 | 28250 | 1610 |
| 487 | 20231211 | 112300 | 4409457100 | 28300 | 28300 | 28300 | 28300 | 140 |
| 488 | 20231211 | 112200 | 4405495100 | 28300 | 28300 | 28300 | 28250 | 529 |
| 489 | 20231211 | 112100 | 4390529400 | 28300 | 28300 | 28300 | 28300 | 1 |
| 490 | 20231211 | 112000 | 4390501100 | 28300 | 28200 | 28300 | 28150 | 2520 |
| 491 | 20231211 | 111900 | 4319362150 | 28200 | 28150 | 28200 | 28150 | 1793 |
| 492 | 20231211 | 111800 | 4268833950 | 28150 | 28150 | 28200 | 28150 | 259 |
| 493 | 20231211 | 111700 | 4261541900 | 28100 | 28150 | 28200 | 28100 | 1453 |
| 494 | 20231211 | 111600 | 4220677600 | 28150 | 28150 | 28200 | 28150 | 611 |
| 495 | 20231211 | 111500 | 4203474350 | 28150 | 28150 | 28150 | 28150 | 336 |
| 496 | 20231211 | 111400 | 4194015950 | 28150 | 28200 | 28200 | 28150 | 865 |
| 497 | 20231211 | 111300 | 4169655850 | 28150 | 28150 | 28150 | 28150 | 1361 |
| 498 | 20231211 | 111200 | 4131343700 | 28150 | 28150 | 28200 | 28100 | 875 |
| 499 | 20231211 | 111100 | 4106742450 | 28200 | 28200 | 28200 | 28150 | 1021 |
| 500 | 20231211 | 111000 | 4078000250 | 28150 | 28100 | 28200 | 28100 | 472 |
| 501 | 20231211 | 110900 | 4064719200 | 28100 | 28150 | 28150 | 28100 | 562 |
| 502 | 20231211 | 110800 | 4048913200 | 28150 | 28200 | 28200 | 28150 | 1192 |
| 503 | 20231211 | 110700 | 4015355050 | 28250 | 28250 | 28250 | 28250 | 50 |
| 504 | 20231211 | 110600 | 4013942550 | 28250 | 28200 | 28250 | 28150 | 266 |
| 505 | 20231211 | 110500 | 4006444300 | 28200 | 28150 | 28200 | 28150 | 112 |
| 506 | 20231211 | 110400 | 4003288500 | 28150 | 28150 | 28200 | 28150 | 3330 |
| 507 | 20231211 | 110300 | 3909538000 | 28150 | 28200 | 28200 | 28150 | 323 |
| 508 | 20231211 | 110200 | 3900431150 | 28200 | 28200 | 28250 | 28200 | 216 |
| 509 | 20231211 | 110100 | 3894339850 | 28200 | 28200 | 28200 | 28200 | 32 |
| 510 | 20231211 | 110000 | 3893437450 | 28200 | 28150 | 28200 | 28150 | 776 |
| 511 | 20231211 | 105900 | 3871554450 | 28150 | 28150 | 28200 | 28150 | 70 |
| 512 | 20231211 | 105800 | 3869582800 | 28150 | 28200 | 28200 | 28150 | 162 |
| 513 | 20231211 | 105700 | 3865022200 | 28200 | 28200 | 28200 | 28150 | 256 |
| 514 | 20231211 | 105600 | 3857808100 | 28200 | 28200 | 28200 | 28150 | 4184 |
| 515 | 20231211 | 105500 | 3739822250 | 28250 | 28200 | 28250 | 28200 | 70 |
| 516 | 20231211 | 105400 | 3737847800 | 28250 | 28250 | 28250 | 28250 | 23 |
| 517 | 20231211 | 105300 | 3737198050 | 28250 | 28250 | 28250 | 28250 | 245 |
| 518 | 20231211 | 105200 | 3730276800 | 28250 | 28250 | 28250 | 28200 | 485 |
| 519 | 20231211 | 105100 | 3716593050 | 28250 | 28250 | 28250 | 28250 | 275 |
| 520 | 20231211 | 105000 | 3708824300 | 28250 | 28250 | 28250 | 28200 | 121 |
| 521 | 20231211 | 104900 | 3705411050 | 28250 | 28250 | 28250 | 28250 | 215 |
| 522 | 20231211 | 104800 | 3699337300 | 28250 | 28250 | 28250 | 28250 | 39 |
| 523 | 20231211 | 104700 | 3698235550 | 28250 | 28200 | 28250 | 28200 | 411 |
| 524 | 20231211 | 104600 | 3686631300 | 28300 | 28300 | 28300 | 28250 | 1449 |
| 525 | 20231211 | 104500 | 3645675850 | 28300 | 28300 | 28300 | 28300 | 4 |
| 526 | 20231211 | 104400 | 3645562650 | 28250 | 28250 | 28300 | 28250 | 334 |
| 527 | 20231211 | 104300 | 3636125800 | 28250 | 28300 | 28350 | 28250 | 880 |
| 528 | 20231211 | 104200 | 3611254100 | 28350 | 28300 | 28350 | 28300 | 41 |
| 529 | 20231211 | 104100 | 3610093750 | 28300 | 28300 | 28300 | 28250 | 481 |
| 530 | 20231211 | 104000 | 3596488950 | 28250 | 28300 | 28300 | 28250 | 257 |
| 531 | 20231211 | 103900 | 3589228350 | 28250 | 28300 | 28300 | 28250 | 870 |
| 532 | 20231211 | 103800 | 3564607850 | 28300 | 28350 | 28350 | 28300 | 287 |
| 533 | 20231211 | 103700 | 3556485700 | 28300 | 28350 | 28350 | 28300 | 86 |
| 534 | 20231211 | 103600 | 3554048600 | 28350 | 28350 | 28350 | 28350 | 259 |
| 535 | 20231211 | 103500 | 3546705950 | 28350 | 28350 | 28350 | 28300 | 382 |
| 536 | 20231211 | 103400 | 3535895250 | 28350 | 28350 | 28400 | 28300 | 3023 |
| 537 | 20231211 | 103300 | 3450194750 | 28350 | 28400 | 28400 | 28350 | 546 |
| 538 | 20231211 | 103200 | 3434689100 | 28400 | 28400 | 28400 | 28350 | 262 |
| 539 | 20231211 | 103100 | 3427253550 | 28400 | 28350 | 28400 | 28350 | 12 |
| 540 | 20231211 | 103000 | 3426913300 | 28400 | 28350 | 28400 | 28350 | 75 |
| 541 | 20231211 | 102900 | 3424784000 | 28350 | 28400 | 28400 | 28350 | 225 |
| 542 | 20231211 | 102800 | 3418394700 | 28450 | 28400 | 28450 | 28400 | 218 |
| 543 | 20231211 | 102700 | 3412196900 | 28400 | 28400 | 28400 | 28400 | 89 |
| 544 | 20231211 | 102600 | 3409669300 | 28400 | 28350 | 28400 | 28350 | 361 |
| 545 | 20231211 | 102500 | 3399427150 | 28400 | 28400 | 28400 | 28400 | 136 |
| 546 | 20231211 | 102400 | 3395564750 | 28400 | 28400 | 28400 | 28400 | 40 |
| 547 | 20231211 | 102300 | 3394428750 | 28400 | 28450 | 28450 | 28400 | 415 |
| 548 | 20231211 | 102200 | 3382637550 | 28450 | 28450 | 28450 | 28450 | 1 |
| 549 | 20231211 | 102100 | 3382609100 | 28400 | 28450 | 28500 | 28400 | 1190 |
| 550 | 20231211 | 102000 | 3348748250 | 28450 | 28500 | 28500 | 28450 | 48 |
| 551 | 20231211 | 101900 | 3347381900 | 28500 | 28350 | 28500 | 28350 | 2015 |
| 552 | 20231211 | 101800 | 3290068050 | 28350 | 28400 | 28400 | 28350 | 142 |
| 553 | 20231211 | 101700 | 3286042250 | 28400 | 28400 | 28400 | 28350 | 469 |
| 554 | 20231211 | 101600 | 3272732150 | 28400 | 28400 | 28400 | 28400 | 17 |
| 555 | 20231211 | 101500 | 3272249350 | 28400 | 28400 | 28400 | 28350 | 822 |
| 556 | 20231211 | 101400 | 3248914850 | 28400 | 28400 | 28400 | 28350 | 111 |
| 557 | 20231211 | 101300 | 3245767150 | 28350 | 28300 | 28400 | 28300 | 24 |
| 558 | 20231211 | 101200 | 3245087000 | 28400 | 28300 | 28400 | 28300 | 390 |
| 559 | 20231211 | 101100 | 3234049900 | 28400 | 28250 | 28400 | 28250 | 498 |
| 560 | 20231211 | 101000 | 3219965200 | 28250 | 28400 | 28450 | 28200 | 8357 |
| 561 | 20231211 | 100900 | 2983483200 | 28450 | 28400 | 28450 | 28400 | 1031 |
| 562 | 20231211 | 100800 | 2954202750 | 28400 | 28400 | 28400 | 28400 | 1218 |
| 563 | 20231211 | 100700 | 2919611550 | 28400 | 28450 | 28500 | 28400 | 2710 |
| 564 | 20231211 | 100600 | 2842526550 | 28400 | 28350 | 28400 | 28350 | 403 |
| 565 | 20231211 | 100500 | 2831096350 | 28350 | 28400 | 28400 | 28350 | 901 |
| 566 | 20231211 | 100400 | 2805537350 | 28400 | 28400 | 28400 | 28400 | 0 |
| 567 | 20231211 | 100300 | 2805537350 | 28400 | 28400 | 28450 | 28400 | 488 |
| 568 | 20231211 | 100200 | 2791674600 | 28500 | 28400 | 28500 | 28400 | 496 |
| 569 | 20231211 | 100100 | 2777560950 | 28450 | 28450 | 28450 | 28450 | 167 |
| 570 | 20231211 | 100000 | 2772809800 | 28450 | 28450 | 28450 | 28450 | 19 |
| 571 | 20231211 | 095900 | 2772269250 | 28350 | 28350 | 28350 | 28350 | 2 |
| 572 | 20231211 | 095800 | 2772212550 | 28350 | 28500 | 28500 | 28350 | 2401 |
| 573 | 20231211 | 095700 | 2704144050 | 28350 | 28450 | 28450 | 28350 | 2008 |
| 574 | 20231211 | 095600 | 2647199350 | 28400 | 28450 | 28450 | 28400 | 517 |
| 575 | 20231211 | 095500 | 2632510950 | 28450 | 28500 | 28500 | 28450 | 298 |
| 576 | 20231211 | 095400 | 2624030350 | 28500 | 28450 | 28550 | 28450 | 85 |
| 577 | 20231211 | 095300 | 2621611950 | 28450 | 28450 | 28550 | 28450 | 3727 |
| 578 | 20231211 | 095200 | 2515383450 | 28450 | 28400 | 28450 | 28400 | 650 |
| 579 | 20231211 | 095100 | 2496919150 | 28400 | 28450 | 28450 | 28400 | 1364 |
| 580 | 20231211 | 095000 | 2458180300 | 28400 | 28450 | 28450 | 28350 | 3926 |
| 581 | 20231211 | 094900 | 2346558600 | 28400 | 28400 | 28450 | 28400 | 122 |
| 582 | 20231211 | 094800 | 2343091900 | 28400 | 28450 | 28450 | 28400 | 119 |
| 583 | 20231211 | 094700 | 2339708900 | 28450 | 28500 | 28500 | 28450 | 281 |
| 584 | 20231211 | 094600 | 2331713350 | 28500 | 28400 | 28500 | 28400 | 364 |
| 585 | 20231211 | 094500 | 2321358000 | 28400 | 28450 | 28450 | 28400 | 83 |
| 586 | 20231211 | 094400 | 2319000300 | 28450 | 28400 | 28450 | 28400 | 539 |
| 587 | 20231211 | 094300 | 2303676450 | 28450 | 28450 | 28450 | 28400 | 1143 |
| 588 | 20231211 | 094200 | 2271213150 | 28450 | 28500 | 28500 | 28450 | 2559 |
| 589 | 20231211 | 094100 | 2198353050 | 28500 | 28550 | 28550 | 28450 | 526 |
| 590 | 20231211 | 094000 | 2183372400 | 28550 | 28500 | 28550 | 28450 | 544 |
| 591 | 20231211 | 093900 | 2167869350 | 28500 | 28550 | 28600 | 28450 | 2776 |
| 592 | 20231211 | 093800 | 2088746600 | 28550 | 28550 | 28600 | 28500 | 455 |
| 593 | 20231211 | 093700 | 2075755250 | 28550 | 28450 | 28600 | 28450 | 4798 |
| 594 | 20231211 | 093600 | 1938994500 | 28450 | 28450 | 28500 | 28450 | 697 |
| 595 | 20231211 | 093500 | 1919163550 | 28500 | 28450 | 28500 | 28450 | 552 |
| 596 | 20231211 | 093400 | 1903455350 | 28500 | 28450 | 28500 | 28450 | 1651 |
| 597 | 20231211 | 093300 | 1856484200 | 28450 | 28450 | 28450 | 28450 | 126 |
| 598 | 20231211 | 093200 | 1852899500 | 28450 | 28450 | 28450 | 28400 | 226 |
| 599 | 20231211 | 093100 | 1846470700 | 28450 | 28400 | 28450 | 28400 | 440 |
| 600 | 20231211 | 093000 | 1833971600 | 28400 | 28450 | 28500 | 28400 | 885 |
| 601 | 20231211 | 092900 | 1808800500 | 28400 | 28500 | 28500 | 28400 | 278 |
| 602 | 20231211 | 092800 | 1800891400 | 28500 | 28400 | 28500 | 28400 | 2431 |
| 603 | 20231211 | 092700 | 1731692450 | 28400 | 28350 | 28400 | 28250 | 1643 |
| 604 | 20231211 | 092600 | 1685208250 | 28300 | 28400 | 28400 | 28300 | 2305 |
| 605 | 20231211 | 092500 | 1619887150 | 28400 | 28450 | 28450 | 28400 | 499 |
| 606 | 20231211 | 092400 | 1605714850 | 28400 | 28350 | 28450 | 28350 | 209 |
| 607 | 20231211 | 092300 | 1599774750 | 28350 | 28400 | 28450 | 28350 | 939 |
| 608 | 20231211 | 092200 | 1573147800 | 28400 | 28450 | 28450 | 28400 | 776 |
| 609 | 20231211 | 092100 | 1551073800 | 28450 | 28350 | 28450 | 28350 | 1954 |
| 610 | 20231211 | 092000 | 1495611200 | 28250 | 28250 | 28350 | 28200 | 3945 |
| 611 | 20231211 | 091900 | 1384246900 | 28250 | 28300 | 28350 | 28250 | 1761 |
| 612 | 20231211 | 091800 | 1334455550 | 28300 | 28350 | 28350 | 28300 | 872 |
| 613 | 20231211 | 091700 | 1309777400 | 28350 | 28350 | 28350 | 28300 | 362 |
| 614 | 20231211 | 091600 | 1299522550 | 28350 | 28300 | 28350 | 28300 | 572 |
| 615 | 20231211 | 091500 | 1283307200 | 28350 | 28450 | 28500 | 28350 | 1450 |
| 616 | 20231211 | 091400 | 1242155100 | 28450 | 28500 | 28500 | 28450 | 1556 |
| 617 | 20231211 | 091300 | 1197837300 | 28500 | 28400 | 28500 | 28350 | 6180 |
| 618 | 20231211 | 091200 | 1022208850 | 28350 | 28350 | 28400 | 28350 | 1039 |
| 619 | 20231211 | 091100 | 992742700 | 28350 | 28350 | 28400 | 28350 | 1040 |
| 620 | 20231211 | 091000 | 963223400 | 28350 | 28300 | 28400 | 28300 | 625 |
| 621 | 20231211 | 090900 | 945503850 | 28300 | 28350 | 28400 | 28300 | 266 |
| 622 | 20231211 | 090800 | 937972350 | 28400 | 28300 | 28400 | 28200 | 1164 |
| 623 | 20231211 | 090700 | 905040450 | 28300 | 28200 | 28300 | 28200 | 884 |
| 624 | 20231211 | 090600 | 880099500 | 28200 | 28250 | 28250 | 28200 | 1592 |
| 625 | 20231211 | 090500 | 835177250 | 28200 | 28550 | 28550 | 28200 | 10727 |
| 626 | 20231211 | 090400 | 530625850 | 28550 | 28350 | 28600 | 28350 | 2644 |
| 627 | 20231211 | 090300 | 455324200 | 28350 | 28350 | 28450 | 28300 | 1717 |
| 628 | 20231211 | 090200 | 406629300 | 28300 | 28250 | 28450 | 28250 | 4402 |
| 629 | 20231211 | 090100 | 281743950 | 28250 | 28250 | 28300 | 28100 | 3446 |
| 630 | 20231211 | 090000 | 184711900 | 28250 | 28350 | 28400 | 28250 | 5891 |