38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 204600 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 5858 |
| 3 | 20231214 | 204500 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20231214 | 204400 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20231214 | 204300 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20231214 | 204200 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20231214 | 204100 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20231214 | 204000 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20231214 | 203900 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20231214 | 203800 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20231214 | 203700 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20231214 | 203600 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20231214 | 203500 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20231214 | 203400 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20231214 | 203300 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20231214 | 203200 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20231214 | 203100 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20231214 | 203000 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20231214 | 202900 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20231214 | 202800 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20231214 | 202700 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20231214 | 202600 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20231214 | 202500 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20231214 | 202400 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20231214 | 202300 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20231214 | 202200 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20231214 | 202100 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20231214 | 202000 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20231214 | 201900 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20231214 | 201800 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20231214 | 201700 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20231214 | 201600 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 5858 |
| 33 | 20231214 | 201500 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20231214 | 201400 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20231214 | 201300 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20231214 | 201200 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20231214 | 201100 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20231214 | 201000 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20231214 | 200900 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20231214 | 200800 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20231214 | 200700 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20231214 | 200600 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20231214 | 200500 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20231214 | 200400 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20231214 | 200300 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20231214 | 200200 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20231214 | 200100 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20231214 | 200000 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20231214 | 195900 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20231214 | 195800 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20231214 | 195700 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20231214 | 195600 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20231214 | 195500 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20231214 | 195400 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20231214 | 195300 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20231214 | 195200 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20231214 | 195100 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20231214 | 195000 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20231214 | 194900 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20231214 | 194800 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20231214 | 194700 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20231214 | 194600 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 5858 |
| 63 | 20231214 | 194500 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20231214 | 194400 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20231214 | 194300 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20231214 | 194200 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20231214 | 194100 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20231214 | 194000 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20231214 | 193900 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20231214 | 193800 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20231214 | 193700 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20231214 | 193600 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20231214 | 193500 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20231214 | 193400 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20231214 | 193300 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20231214 | 193200 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20231214 | 193100 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20231214 | 193000 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20231214 | 192900 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20231214 | 192800 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20231214 | 192700 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20231214 | 192600 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20231214 | 192500 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20231214 | 192400 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20231214 | 192300 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20231214 | 192200 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20231214 | 192100 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20231214 | 192000 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20231214 | 191900 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20231214 | 191800 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20231214 | 191700 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20231214 | 191600 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 5858 |
| 93 | 20231214 | 191500 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20231214 | 191400 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20231214 | 191300 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20231214 | 191200 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20231214 | 191100 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20231214 | 191000 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20231214 | 190900 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20231214 | 190800 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20231214 | 190700 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20231214 | 190600 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20231214 | 190500 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20231214 | 190400 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20231214 | 190300 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20231214 | 190200 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20231214 | 190100 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20231214 | 190000 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20231214 | 185900 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20231214 | 185800 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20231214 | 185700 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20231214 | 185600 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20231214 | 185500 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20231214 | 185400 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20231214 | 185300 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20231214 | 185200 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20231214 | 185100 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20231214 | 185000 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20231214 | 184900 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20231214 | 184800 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20231214 | 184700 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20231214 | 184600 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 5858 |
| 123 | 20231214 | 184500 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20231214 | 184400 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20231214 | 184300 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20231214 | 184200 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20231214 | 184100 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20231214 | 184000 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20231214 | 183900 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20231214 | 183800 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20231214 | 183700 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20231214 | 183600 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20231214 | 183500 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20231214 | 183400 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20231214 | 183300 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20231214 | 183200 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20231214 | 183100 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20231214 | 183000 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20231214 | 182900 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20231214 | 182800 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20231214 | 182700 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20231214 | 182600 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20231214 | 182500 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20231214 | 182400 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20231214 | 182300 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20231214 | 182200 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20231214 | 182100 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20231214 | 182000 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20231214 | 181900 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20231214 | 181800 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20231214 | 181700 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20231214 | 181600 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 5858 |
| 153 | 20231214 | 181500 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20231214 | 181400 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20231214 | 181300 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20231214 | 181200 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20231214 | 181100 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20231214 | 181000 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20231214 | 180900 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20231214 | 180800 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20231214 | 180700 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20231214 | 180600 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20231214 | 180500 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20231214 | 180400 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20231214 | 180300 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20231214 | 180200 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20231214 | 180100 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20231214 | 180000 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20231214 | 175900 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20231214 | 175800 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20231214 | 175700 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20231214 | 175600 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20231214 | 175500 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20231214 | 175400 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20231214 | 175300 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20231214 | 175200 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20231214 | 175100 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20231214 | 175000 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20231214 | 174900 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20231214 | 174800 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20231214 | 174700 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20231214 | 174600 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 5858 |
| 183 | 20231214 | 174500 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20231214 | 174400 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 185 | 20231214 | 174300 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 186 | 20231214 | 174200 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20231214 | 174100 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20231214 | 174000 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20231214 | 173900 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20231214 | 173800 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20231214 | 173700 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20231214 | 173600 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20231214 | 173500 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20231214 | 173400 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20231214 | 173300 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 196 | 20231214 | 173200 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 197 | 20231214 | 173100 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 198 | 20231214 | 173000 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 199 | 20231214 | 172900 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 200 | 20231214 | 172800 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 201 | 20231214 | 172700 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 202 | 20231214 | 172600 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 203 | 20231214 | 172500 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 204 | 20231214 | 172400 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 205 | 20231214 | 172300 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 206 | 20231214 | 172200 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 207 | 20231214 | 172100 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 208 | 20231214 | 172000 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 209 | 20231214 | 171900 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 210 | 20231214 | 171800 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 211 | 20231214 | 171700 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 212 | 20231214 | 171600 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 5858 |
| 213 | 20231214 | 171500 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 214 | 20231214 | 171400 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 215 | 20231214 | 171300 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 216 | 20231214 | 171200 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 217 | 20231214 | 171100 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 218 | 20231214 | 171000 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 219 | 20231214 | 170900 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 220 | 20231214 | 170800 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 221 | 20231214 | 170700 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 222 | 20231214 | 170600 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 223 | 20231214 | 170500 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 224 | 20231214 | 170400 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 225 | 20231214 | 170300 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 226 | 20231214 | 170200 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 227 | 20231214 | 170100 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 228 | 20231214 | 170000 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 229 | 20231214 | 165900 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 230 | 20231214 | 165800 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 231 | 20231214 | 165700 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 232 | 20231214 | 165600 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 233 | 20231214 | 165500 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 234 | 20231214 | 165400 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 235 | 20231214 | 165300 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 236 | 20231214 | 165200 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 237 | 20231214 | 165100 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 238 | 20231214 | 165000 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 239 | 20231214 | 164900 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 240 | 20231214 | 164800 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 241 | 20231214 | 164700 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 242 | 20231214 | 164600 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 5858 |
| 243 | 20231214 | 164500 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 244 | 20231214 | 164400 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 245 | 20231214 | 164300 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 246 | 20231214 | 164200 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 247 | 20231214 | 164100 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 248 | 20231214 | 164000 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 249 | 20231214 | 163900 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 250 | 20231214 | 163800 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 251 | 20231214 | 163700 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 252 | 20231214 | 163600 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 253 | 20231214 | 163500 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 254 | 20231214 | 163400 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 255 | 20231214 | 163300 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 256 | 20231214 | 163200 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 257 | 20231214 | 163100 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 258 | 20231214 | 163000 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 259 | 20231214 | 162900 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 260 | 20231214 | 162800 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 261 | 20231214 | 162700 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 262 | 20231214 | 162600 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 263 | 20231214 | 162500 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 264 | 20231214 | 162400 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 265 | 20231214 | 162300 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 266 | 20231214 | 162200 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 267 | 20231214 | 162100 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 268 | 20231214 | 162000 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 269 | 20231214 | 161900 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 270 | 20231214 | 161800 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 271 | 20231214 | 161700 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 272 | 20231214 | 161600 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 5858 |
| 273 | 20231214 | 161500 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 274 | 20231214 | 161400 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 275 | 20231214 | 161300 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 276 | 20231214 | 161200 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 277 | 20231214 | 161100 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 278 | 20231214 | 161000 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 279 | 20231214 | 160900 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 280 | 20231214 | 160800 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 281 | 20231214 | 160700 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 282 | 20231214 | 160600 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 283 | 20231214 | 160500 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 284 | 20231214 | 160400 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 285 | 20231214 | 160300 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 286 | 20231214 | 160200 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 287 | 20231214 | 160100 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 288 | 20231214 | 160000 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 289 | 20231214 | 155900 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 290 | 20231214 | 155800 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 291 | 20231214 | 155700 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 292 | 20231214 | 155600 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 293 | 20231214 | 155500 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 294 | 20231214 | 155400 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 295 | 20231214 | 155300 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 296 | 20231214 | 155200 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 297 | 20231214 | 155100 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 298 | 20231214 | 155000 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 299 | 20231214 | 154900 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 300 | 20231214 | 154800 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 301 | 20231214 | 154700 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 302 | 20231214 | 154600 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 5858 |
| 303 | 20231214 | 154500 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 304 | 20231214 | 154400 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 305 | 20231214 | 154300 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 306 | 20231214 | 154200 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 307 | 20231214 | 154100 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 308 | 20231214 | 154000 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 309 | 20231214 | 153900 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 310 | 20231214 | 153800 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 311 | 20231214 | 153700 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 312 | 20231214 | 153600 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 313 | 20231214 | 153500 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 314 | 20231214 | 153400 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 315 | 20231214 | 153300 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 316 | 20231214 | 153200 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 317 | 20231214 | 153100 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 318 | 20231214 | 153000 | 8425927400 | 27850 | 27850 | 27850 | 27850 | 5858 |
| 319 | 20231214 | 152900 | 8262782100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 320 | 20231214 | 152800 | 8262782100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 321 | 20231214 | 152700 | 8262782100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 322 | 20231214 | 152600 | 8262782100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 323 | 20231214 | 152500 | 8262782100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 324 | 20231214 | 152400 | 8262782100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 325 | 20231214 | 152300 | 8262782100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 326 | 20231214 | 152200 | 8262782100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 327 | 20231214 | 152100 | 8262782100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 328 | 20231214 | 152000 | 8262782100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 329 | 20231214 | 151900 | 8262782100 | 27850 | 27800 | 27850 | 27800 | 2592 |
| 330 | 20231214 | 151800 | 8190623500 | 27800 | 27800 | 27850 | 27800 | 1053 |
| 331 | 20231214 | 151700 | 8161324650 | 27800 | 27800 | 27850 | 27800 | 559 |
| 332 | 20231214 | 151600 | 8145772700 | 27850 | 27800 | 27850 | 27800 | 825 |
| 333 | 20231214 | 151500 | 8122801350 | 27850 | 27850 | 27850 | 27800 | 528 |
| 334 | 20231214 | 151400 | 8108103700 | 27850 | 27850 | 27850 | 27800 | 368 |
| 335 | 20231214 | 151300 | 8097866500 | 27800 | 27850 | 27850 | 27800 | 702 |
| 336 | 20231214 | 151200 | 8078345250 | 27850 | 27800 | 27850 | 27800 | 2088 |
| 337 | 20231214 | 151100 | 8020277000 | 27750 | 27750 | 27800 | 27750 | 1121 |
| 338 | 20231214 | 151000 | 7989121800 | 27750 | 27800 | 27800 | 27750 | 1102 |
| 339 | 20231214 | 150900 | 7958486800 | 27750 | 27750 | 27800 | 27750 | 346 |
| 340 | 20231214 | 150800 | 7948874300 | 27800 | 27800 | 27800 | 27750 | 828 |
| 341 | 20231214 | 150700 | 7925858150 | 27800 | 27800 | 27800 | 27750 | 470 |
| 342 | 20231214 | 150600 | 7912792550 | 27750 | 27800 | 27800 | 27750 | 140 |
| 343 | 20231214 | 150500 | 7908902350 | 27800 | 27800 | 27800 | 27750 | 614 |
| 344 | 20231214 | 150400 | 7891841000 | 27800 | 27800 | 27800 | 27750 | 128 |
| 345 | 20231214 | 150300 | 7888285450 | 27800 | 27850 | 27850 | 27750 | 2900 |
| 346 | 20231214 | 150200 | 7807673000 | 27800 | 27800 | 27850 | 27800 | 1633 |
| 347 | 20231214 | 150100 | 7762257950 | 27850 | 27850 | 27850 | 27800 | 315 |
| 348 | 20231214 | 150000 | 7753495100 | 27850 | 27800 | 27850 | 27800 | 475 |
| 349 | 20231214 | 145900 | 7740274250 | 27850 | 27800 | 27850 | 27800 | 1019 |
| 350 | 20231214 | 145800 | 7711930250 | 27850 | 27850 | 27850 | 27800 | 546 |
| 351 | 20231214 | 145700 | 7696728550 | 27850 | 27850 | 27850 | 27800 | 620 |
| 352 | 20231214 | 145600 | 7679485450 | 27800 | 27800 | 27850 | 27800 | 713 |
| 353 | 20231214 | 145500 | 7659657100 | 27850 | 27850 | 27850 | 27800 | 441 |
| 354 | 20231214 | 145400 | 7647381600 | 27800 | 27850 | 27850 | 27800 | 491 |
| 355 | 20231214 | 145300 | 7633727350 | 27800 | 27800 | 27850 | 27800 | 371 |
| 356 | 20231214 | 145200 | 7623402650 | 27800 | 27850 | 27900 | 27800 | 2766 |
| 357 | 20231214 | 145100 | 7546367400 | 27850 | 27850 | 27900 | 27850 | 304 |
| 358 | 20231214 | 145000 | 7537897300 | 27850 | 27900 | 27900 | 27850 | 406 |
| 359 | 20231214 | 144900 | 7526584800 | 27900 | 27850 | 27900 | 27850 | 415 |
| 360 | 20231214 | 144800 | 7515019950 | 27850 | 27850 | 27900 | 27850 | 251 |
| 361 | 20231214 | 144700 | 7508027200 | 27900 | 27900 | 27900 | 27850 | 187 |
| 362 | 20231214 | 144600 | 7502812300 | 27850 | 27850 | 27900 | 27850 | 158 |
| 363 | 20231214 | 144500 | 7498407200 | 27850 | 27900 | 27900 | 27850 | 192 |
| 364 | 20231214 | 144400 | 7493057750 | 27900 | 27850 | 27900 | 27850 | 758 |
| 365 | 20231214 | 144300 | 7471941200 | 27850 | 27850 | 27900 | 27850 | 749 |
| 366 | 20231214 | 144200 | 7451076550 | 27850 | 27900 | 27900 | 27850 | 406 |
| 367 | 20231214 | 144100 | 7439763250 | 27850 | 27850 | 27900 | 27850 | 2235 |
| 368 | 20231214 | 144000 | 7377465950 | 27900 | 27900 | 27900 | 27850 | 500 |
| 369 | 20231214 | 143900 | 7363534000 | 27850 | 27900 | 27900 | 27850 | 254 |
| 370 | 20231214 | 143800 | 7356454900 | 27850 | 27900 | 27900 | 27850 | 498 |
| 371 | 20231214 | 143700 | 7342583500 | 27850 | 27850 | 27900 | 27850 | 648 |
| 372 | 20231214 | 143600 | 7324529250 | 27900 | 27850 | 27900 | 27850 | 320 |
| 373 | 20231214 | 143500 | 7315612250 | 27850 | 27850 | 27900 | 27850 | 392 |
| 374 | 20231214 | 143400 | 7304691700 | 27850 | 27850 | 27900 | 27850 | 1418 |
| 375 | 20231214 | 143300 | 7265195350 | 27850 | 27850 | 27900 | 27850 | 1090 |
| 376 | 20231214 | 143200 | 7234825150 | 27850 | 27850 | 27900 | 27850 | 379 |
| 377 | 20231214 | 143100 | 7224268450 | 27850 | 27850 | 27900 | 27850 | 648 |
| 378 | 20231214 | 143000 | 7206216300 | 27900 | 27850 | 27900 | 27850 | 256 |
| 379 | 20231214 | 142900 | 7199080300 | 27850 | 27900 | 27900 | 27850 | 502 |
| 380 | 20231214 | 142800 | 7185096950 | 27850 | 27850 | 27900 | 27850 | 444 |
| 381 | 20231214 | 142700 | 7172724700 | 27850 | 27900 | 27900 | 27850 | 639 |
| 382 | 20231214 | 142600 | 7154922300 | 27850 | 27900 | 27900 | 27850 | 1174 |
| 383 | 20231214 | 142500 | 7122200300 | 27900 | 27850 | 27900 | 27850 | 493 |
| 384 | 20231214 | 142400 | 7108461550 | 27900 | 27900 | 27900 | 27850 | 219 |
| 385 | 20231214 | 142300 | 7102353000 | 27900 | 27850 | 27900 | 27850 | 326 |
| 386 | 20231214 | 142200 | 7093264150 | 27900 | 27850 | 27900 | 27850 | 143 |
| 387 | 20231214 | 142100 | 7089275900 | 27900 | 27850 | 27900 | 27800 | 2710 |
| 388 | 20231214 | 142000 | 7013774600 | 27850 | 27850 | 27900 | 27800 | 501 |
| 389 | 20231214 | 141900 | 6999822050 | 27900 | 27850 | 27900 | 27850 | 751 |
| 390 | 20231214 | 141800 | 6978900600 | 27900 | 27850 | 27900 | 27800 | 5940 |
| 391 | 20231214 | 141700 | 6813404700 | 27800 | 27850 | 27850 | 27800 | 248 |
| 392 | 20231214 | 141600 | 6806500750 | 27850 | 27800 | 27850 | 27800 | 132 |
| 393 | 20231214 | 141500 | 6802825800 | 27850 | 27850 | 27850 | 27800 | 731 |
| 394 | 20231214 | 141400 | 6782484450 | 27800 | 27850 | 27850 | 27800 | 517 |
| 395 | 20231214 | 141300 | 6768100400 | 27850 | 27800 | 27850 | 27800 | 374 |
| 396 | 20231214 | 141200 | 6757700700 | 27850 | 27800 | 27850 | 27800 | 332 |
| 397 | 20231214 | 141100 | 6748465700 | 27800 | 27850 | 27850 | 27800 | 190 |
| 398 | 20231214 | 141000 | 6743180100 | 27850 | 27850 | 27850 | 27800 | 110 |
| 399 | 20231214 | 140900 | 6740118100 | 27850 | 27850 | 27850 | 27800 | 54 |
| 400 | 20231214 | 140800 | 6738615500 | 27850 | 27800 | 27850 | 27800 | 383 |
| 401 | 20231214 | 140700 | 6727963000 | 27800 | 27850 | 27850 | 27800 | 156 |
| 402 | 20231214 | 140600 | 6723621200 | 27800 | 27850 | 27850 | 27800 | 160 |
| 403 | 20231214 | 140500 | 6719171000 | 27850 | 27800 | 27850 | 27800 | 155 |
| 404 | 20231214 | 140400 | 6714857850 | 27800 | 27850 | 27850 | 27800 | 613 |
| 405 | 20231214 | 140300 | 6697814500 | 27850 | 27800 | 27850 | 27800 | 184 |
| 406 | 20231214 | 140200 | 6692694800 | 27850 | 27850 | 27850 | 27800 | 30 |
| 407 | 20231214 | 140100 | 6691859400 | 27850 | 27800 | 27850 | 27800 | 610 |
| 408 | 20231214 | 140000 | 6674899400 | 27800 | 27850 | 27850 | 27800 | 814 |
| 409 | 20231214 | 135900 | 6652250500 | 27800 | 27850 | 27850 | 27800 | 167 |
| 410 | 20231214 | 135800 | 6647605750 | 27850 | 27800 | 27850 | 27800 | 18 |
| 411 | 20231214 | 135700 | 6647105050 | 27800 | 27850 | 27850 | 27800 | 82 |
| 412 | 20231214 | 135600 | 6644824550 | 27850 | 27850 | 27850 | 27800 | 25 |
| 413 | 20231214 | 135500 | 6644128450 | 27850 | 27800 | 27850 | 27800 | 74 |
| 414 | 20231214 | 135400 | 6642070950 | 27800 | 27850 | 27850 | 27800 | 219 |
| 415 | 20231214 | 135300 | 6635973950 | 27850 | 27800 | 27850 | 27800 | 27 |
| 416 | 20231214 | 135200 | 6635222950 | 27850 | 27850 | 27850 | 27800 | 13 |
| 417 | 20231214 | 135100 | 6634861050 | 27850 | 27800 | 27850 | 27800 | 73 |
| 418 | 20231214 | 135000 | 6632830900 | 27800 | 27800 | 27850 | 27800 | 28 |
| 419 | 20231214 | 134900 | 6632052200 | 27850 | 27800 | 27850 | 27800 | 220 |
| 420 | 20231214 | 134800 | 6625935000 | 27850 | 27850 | 27850 | 27800 | 263 |
| 421 | 20231214 | 134700 | 6618615400 | 27850 | 27800 | 27850 | 27750 | 5524 |
| 422 | 20231214 | 134600 | 6465040800 | 27850 | 27800 | 27850 | 27800 | 78 |
| 423 | 20231214 | 134500 | 6462871200 | 27850 | 27850 | 27850 | 27800 | 588 |
| 424 | 20231214 | 134400 | 6446507150 | 27850 | 27850 | 27850 | 27800 | 49 |
| 425 | 20231214 | 134300 | 6445142650 | 27850 | 27850 | 27850 | 27800 | 141 |
| 426 | 20231214 | 134200 | 6441217650 | 27850 | 27850 | 27850 | 27800 | 589 |
| 427 | 20231214 | 134100 | 6424817150 | 27800 | 27850 | 27850 | 27800 | 126 |
| 428 | 20231214 | 134000 | 6421313950 | 27800 | 27850 | 27850 | 27800 | 156 |
| 429 | 20231214 | 133900 | 6416976700 | 27800 | 27850 | 27850 | 27800 | 12 |
| 430 | 20231214 | 133800 | 6416642900 | 27850 | 27800 | 27850 | 27800 | 39 |
| 431 | 20231214 | 133700 | 6415557750 | 27800 | 27800 | 27850 | 27800 | 207 |
| 432 | 20231214 | 133600 | 6409802650 | 27800 | 27800 | 27850 | 27800 | 95 |
| 433 | 20231214 | 133500 | 6407158400 | 27850 | 27850 | 27850 | 27800 | 58 |
| 434 | 20231214 | 133400 | 6405545300 | 27850 | 27800 | 27850 | 27800 | 279 |
| 435 | 20231214 | 133300 | 6397783850 | 27850 | 27850 | 27850 | 27800 | 261 |
| 436 | 20231214 | 133200 | 6390525200 | 27850 | 27850 | 27850 | 27800 | 59 |
| 437 | 20231214 | 133100 | 6388883950 | 27850 | 27850 | 27850 | 27800 | 33 |
| 438 | 20231214 | 133000 | 6387966000 | 27800 | 27850 | 27850 | 27800 | 51 |
| 439 | 20231214 | 132900 | 6386547400 | 27800 | 27800 | 27850 | 27800 | 57 |
| 440 | 20231214 | 132800 | 6384962050 | 27850 | 27850 | 27850 | 27800 | 21 |
| 441 | 20231214 | 132700 | 6384377550 | 27800 | 27800 | 27850 | 27800 | 249 |
| 442 | 20231214 | 132600 | 6377445950 | 27850 | 27850 | 27850 | 27800 | 101 |
| 443 | 20231214 | 132500 | 6374636650 | 27850 | 27800 | 27850 | 27800 | 11 |
| 444 | 20231214 | 132400 | 6374330450 | 27850 | 27850 | 27850 | 27800 | 22 |
| 445 | 20231214 | 132300 | 6373718100 | 27800 | 27800 | 27850 | 27800 | 64 |
| 446 | 20231214 | 132200 | 6371938200 | 27850 | 27850 | 27850 | 27800 | 27 |
| 447 | 20231214 | 132100 | 6371187100 | 27800 | 27850 | 27900 | 27800 | 649 |
| 448 | 20231214 | 132000 | 6353119900 | 27900 | 27850 | 27900 | 27850 | 517 |
| 449 | 20231214 | 131900 | 6338718400 | 27850 | 27800 | 27900 | 27800 | 3312 |
| 450 | 20231214 | 131800 | 6246548650 | 27800 | 27850 | 27850 | 27800 | 115 |
| 451 | 20231214 | 131700 | 6243350900 | 27850 | 27850 | 27850 | 27800 | 349 |
| 452 | 20231214 | 131600 | 6233633000 | 27850 | 27850 | 27850 | 27850 | 735 |
| 453 | 20231214 | 131500 | 6213163250 | 27850 | 27850 | 27850 | 27850 | 137 |
| 454 | 20231214 | 131400 | 6209347800 | 27850 | 27850 | 27850 | 27850 | 201 |
| 455 | 20231214 | 131300 | 6203749950 | 27850 | 27850 | 27900 | 27850 | 60 |
| 456 | 20231214 | 131200 | 6202076700 | 27850 | 27850 | 27850 | 27850 | 268 |
| 457 | 20231214 | 131100 | 6194612900 | 27850 | 27850 | 27850 | 27850 | 106 |
| 458 | 20231214 | 131000 | 6191660800 | 27850 | 27900 | 27900 | 27850 | 154 |
| 459 | 20231214 | 130900 | 6187369250 | 27850 | 27850 | 27900 | 27850 | 307 |
| 460 | 20231214 | 130800 | 6178818800 | 27850 | 27850 | 27850 | 27850 | 432 |
| 461 | 20231214 | 130700 | 6166787600 | 27850 | 27900 | 27900 | 27850 | 2276 |
| 462 | 20231214 | 130600 | 6103394250 | 27900 | 27800 | 27900 | 27800 | 3779 |
| 463 | 20231214 | 130500 | 5998065900 | 27850 | 27800 | 27850 | 27800 | 125 |
| 464 | 20231214 | 130400 | 5994585800 | 27850 | 27800 | 27850 | 27800 | 9 |
| 465 | 20231214 | 130300 | 5994335300 | 27850 | 27800 | 27850 | 27800 | 286 |
| 466 | 20231214 | 130200 | 5986373050 | 27850 | 27800 | 27850 | 27800 | 1132 |
| 467 | 20231214 | 130100 | 5954877950 | 27850 | 27850 | 27850 | 27800 | 83 |
| 468 | 20231214 | 130000 | 5952566500 | 27850 | 27800 | 27850 | 27800 | 461 |
| 469 | 20231214 | 125900 | 5939744550 | 27800 | 27850 | 27850 | 27800 | 278 |
| 470 | 20231214 | 125800 | 5932013350 | 27800 | 27800 | 27850 | 27800 | 125 |
| 471 | 20231214 | 125700 | 5928535100 | 27800 | 27850 | 27850 | 27800 | 13 |
| 472 | 20231214 | 125600 | 5928173500 | 27850 | 27800 | 27850 | 27800 | 216 |
| 473 | 20231214 | 125500 | 5922168250 | 27800 | 27850 | 27850 | 27800 | 395 |
| 474 | 20231214 | 125400 | 5911187150 | 27850 | 27850 | 27850 | 27800 | 7 |
| 475 | 20231214 | 125300 | 5910992350 | 27800 | 27800 | 27850 | 27800 | 45 |
| 476 | 20231214 | 125200 | 5909741150 | 27800 | 27800 | 27850 | 27800 | 265 |
| 477 | 20231214 | 125100 | 5902372800 | 27850 | 27750 | 27850 | 27750 | 3040 |
| 478 | 20231214 | 125000 | 5817855950 | 27750 | 27750 | 27750 | 27700 | 290 |
| 479 | 20231214 | 124900 | 5809808600 | 27750 | 27750 | 27750 | 27700 | 274 |
| 480 | 20231214 | 124800 | 5802208500 | 27750 | 27700 | 27750 | 27700 | 150 |
| 481 | 20231214 | 124700 | 5798053000 | 27700 | 27750 | 27750 | 27700 | 94 |
| 482 | 20231214 | 124600 | 5795448800 | 27750 | 27700 | 27750 | 27700 | 309 |
| 483 | 20231214 | 124500 | 5786885900 | 27700 | 27750 | 27750 | 27700 | 81 |
| 484 | 20231214 | 124400 | 5784640950 | 27750 | 27700 | 27750 | 27700 | 24 |
| 485 | 20231214 | 124300 | 5783975900 | 27750 | 27700 | 27750 | 27700 | 593 |
| 486 | 20231214 | 124200 | 5767523150 | 27750 | 27700 | 27750 | 27650 | 692 |
| 487 | 20231214 | 124100 | 5748354550 | 27700 | 27700 | 27700 | 27650 | 52 |
| 488 | 20231214 | 124000 | 5746914200 | 27700 | 27700 | 27700 | 27700 | 255 |
| 489 | 20231214 | 123900 | 5739850700 | 27700 | 27700 | 27750 | 27700 | 204 |
| 490 | 20231214 | 123800 | 5734198600 | 27750 | 27700 | 27750 | 27700 | 50 |
| 491 | 20231214 | 123700 | 5732812900 | 27750 | 27750 | 27750 | 27700 | 133 |
| 492 | 20231214 | 123600 | 5729123050 | 27750 | 27750 | 27750 | 27700 | 47 |
| 493 | 20231214 | 123500 | 5727819000 | 27750 | 27800 | 27800 | 27750 | 470 |
| 494 | 20231214 | 123400 | 5714771250 | 27800 | 27700 | 27800 | 27700 | 1676 |
| 495 | 20231214 | 123300 | 5668261100 | 27700 | 27700 | 27700 | 27650 | 97 |
| 496 | 20231214 | 123200 | 5665574300 | 27750 | 27700 | 27750 | 27650 | 47 |
| 497 | 20231214 | 123100 | 5664272100 | 27750 | 27750 | 27750 | 27700 | 635 |
| 498 | 20231214 | 123000 | 5646650900 | 27800 | 27750 | 27800 | 27650 | 516 |
| 499 | 20231214 | 122900 | 5632325800 | 27750 | 27700 | 27750 | 27650 | 852 |
| 500 | 20231214 | 122800 | 5608704000 | 27650 | 27650 | 27650 | 27650 | 215 |
| 501 | 20231214 | 122700 | 5602759250 | 27650 | 27700 | 27700 | 27650 | 31 |
| 502 | 20231214 | 122600 | 5601901050 | 27700 | 27700 | 27700 | 27650 | 69 |
| 503 | 20231214 | 122500 | 5599991600 | 27700 | 27700 | 27700 | 27650 | 43 |
| 504 | 20231214 | 122400 | 5598801550 | 27650 | 27650 | 27700 | 27650 | 106 |
| 505 | 20231214 | 122300 | 5595870300 | 27650 | 27650 | 27700 | 27650 | 40 |
| 506 | 20231214 | 122200 | 5594763550 | 27650 | 27700 | 27700 | 27650 | 1120 |
| 507 | 20231214 | 122100 | 5563749650 | 27700 | 27700 | 27750 | 27700 | 242 |
| 508 | 20231214 | 122000 | 5557044350 | 27700 | 27700 | 27750 | 27700 | 138 |
| 509 | 20231214 | 121900 | 5553221250 | 27750 | 27750 | 27750 | 27700 | 309 |
| 510 | 20231214 | 121800 | 5544646600 | 27750 | 27700 | 27750 | 27700 | 161 |
| 511 | 20231214 | 121700 | 5540186700 | 27700 | 27700 | 27700 | 27700 | 111 |
| 512 | 20231214 | 121600 | 5537112000 | 27750 | 27700 | 27750 | 27700 | 16 |
| 513 | 20231214 | 121500 | 5536668650 | 27700 | 27750 | 27750 | 27700 | 42 |
| 514 | 20231214 | 121400 | 5535504950 | 27750 | 27850 | 27850 | 27750 | 1385 |
| 515 | 20231214 | 121300 | 5497019750 | 27850 | 27850 | 27900 | 27800 | 702 |
| 516 | 20231214 | 121200 | 5477438650 | 27850 | 27650 | 27900 | 27650 | 6834 |
| 517 | 20231214 | 121100 | 5287629100 | 27650 | 27650 | 27650 | 27650 | 1 |
| 518 | 20231214 | 121000 | 5287601450 | 27700 | 27650 | 27700 | 27650 | 76 |
| 519 | 20231214 | 120900 | 5285498250 | 27700 | 27650 | 27700 | 27650 | 64 |
| 520 | 20231214 | 120800 | 5283727300 | 27700 | 27650 | 27700 | 27650 | 173 |
| 521 | 20231214 | 120700 | 5278935900 | 27700 | 27650 | 27700 | 27650 | 50 |
| 522 | 20231214 | 120600 | 5277552750 | 27700 | 27650 | 27700 | 27650 | 25 |
| 523 | 20231214 | 120500 | 5276861200 | 27700 | 27650 | 27700 | 27650 | 32 |
| 524 | 20231214 | 120400 | 5275976000 | 27700 | 27650 | 27700 | 27650 | 60 |
| 525 | 20231214 | 120300 | 5274316000 | 27700 | 27600 | 27700 | 27600 | 219 |
| 526 | 20231214 | 120200 | 5268258050 | 27700 | 27650 | 27700 | 27600 | 133 |
| 527 | 20231214 | 120100 | 5264580750 | 27650 | 27600 | 27700 | 27600 | 494 |
| 528 | 20231214 | 120000 | 5250931450 | 27600 | 27650 | 27650 | 27600 | 102 |
| 529 | 20231214 | 115900 | 5248111300 | 27650 | 27600 | 27650 | 27550 | 369 |
| 530 | 20231214 | 115800 | 5237924750 | 27600 | 27550 | 27600 | 27550 | 381 |
| 531 | 20231214 | 115700 | 5227416850 | 27600 | 27600 | 27600 | 27500 | 10244 |
| 532 | 20231214 | 115600 | 4945582550 | 27600 | 27650 | 27650 | 27550 | 13836 |
| 533 | 20231214 | 115500 | 4564094200 | 27600 | 27600 | 27650 | 27600 | 68 |
| 534 | 20231214 | 115400 | 4562216800 | 27650 | 27650 | 27650 | 27650 | 12 |
| 535 | 20231214 | 115300 | 4561885000 | 27650 | 27600 | 27650 | 27600 | 137 |
| 536 | 20231214 | 115200 | 4558097100 | 27650 | 27650 | 27650 | 27650 | 39 |
| 537 | 20231214 | 115100 | 4557018750 | 27650 | 27650 | 27650 | 27600 | 181 |
| 538 | 20231214 | 115000 | 4552015100 | 27650 | 27650 | 27700 | 27650 | 516 |
| 539 | 20231214 | 114900 | 4537747300 | 27700 | 27650 | 27700 | 27600 | 138 |
| 540 | 20231214 | 114800 | 4533931450 | 27650 | 27600 | 27650 | 27600 | 212 |
| 541 | 20231214 | 114700 | 4528069950 | 27650 | 27650 | 27650 | 27600 | 172 |
| 542 | 20231214 | 114600 | 4523316800 | 27650 | 27650 | 27650 | 27600 | 439 |
| 543 | 20231214 | 114500 | 4511186050 | 27650 | 27600 | 27650 | 27600 | 136 |
| 544 | 20231214 | 114400 | 4507425950 | 27600 | 27600 | 27650 | 27600 | 195 |
| 545 | 20231214 | 114300 | 4502036200 | 27650 | 27650 | 27650 | 27600 | 22 |
| 546 | 20231214 | 114200 | 4501428650 | 27650 | 27600 | 27650 | 27600 | 491 |
| 547 | 20231214 | 114100 | 4487871500 | 27650 | 27650 | 27650 | 27600 | 87 |
| 548 | 20231214 | 114000 | 4485468900 | 27650 | 27600 | 27650 | 27600 | 439 |
| 549 | 20231214 | 113900 | 4473331350 | 27600 | 27650 | 27650 | 27600 | 67 |
| 550 | 20231214 | 113800 | 4471478900 | 27650 | 27550 | 27650 | 27550 | 434 |
| 551 | 20231214 | 113700 | 4459498550 | 27600 | 27550 | 27600 | 27550 | 373 |
| 552 | 20231214 | 113600 | 4449204900 | 27600 | 27600 | 27650 | 27550 | 217 |
| 553 | 20231214 | 113500 | 4443215050 | 27600 | 27600 | 27650 | 27600 | 568 |
| 554 | 20231214 | 113400 | 4427532700 | 27600 | 27600 | 27650 | 27600 | 445 |
| 555 | 20231214 | 113300 | 4415247650 | 27600 | 27600 | 27600 | 27550 | 1418 |
| 556 | 20231214 | 113200 | 4376160950 | 27600 | 27600 | 27600 | 27550 | 236 |
| 557 | 20231214 | 113100 | 4369648350 | 27600 | 27600 | 27600 | 27550 | 1247 |
| 558 | 20231214 | 113000 | 4335243900 | 27600 | 27550 | 27600 | 27550 | 410 |
| 559 | 20231214 | 112900 | 4323930850 | 27550 | 27550 | 27550 | 27550 | 1051 |
| 560 | 20231214 | 112800 | 4294975800 | 27550 | 27600 | 27600 | 27550 | 225 |
| 561 | 20231214 | 112700 | 4288774700 | 27600 | 27600 | 27600 | 27550 | 257 |
| 562 | 20231214 | 112600 | 4281684350 | 27600 | 27600 | 27600 | 27600 | 674 |
| 563 | 20231214 | 112500 | 4263081950 | 27550 | 27600 | 27650 | 27550 | 1878 |
| 564 | 20231214 | 112400 | 4211249100 | 27600 | 27650 | 27650 | 27600 | 666 |
| 565 | 20231214 | 112300 | 4192862450 | 27650 | 27650 | 27650 | 27650 | 225 |
| 566 | 20231214 | 112200 | 4186641200 | 27600 | 27600 | 27650 | 27600 | 1589 |
| 567 | 20231214 | 112100 | 4142783750 | 27600 | 27650 | 27700 | 27600 | 5973 |
| 568 | 20231214 | 112000 | 3977633800 | 27700 | 27650 | 27700 | 27650 | 178 |
| 569 | 20231214 | 111900 | 3972709300 | 27700 | 27700 | 27750 | 27650 | 171 |
| 570 | 20231214 | 111800 | 3967975100 | 27750 | 27800 | 27800 | 27650 | 4324 |
| 571 | 20231214 | 111700 | 3848199450 | 27750 | 27700 | 27750 | 27700 | 1569 |
| 572 | 20231214 | 111600 | 3804660850 | 27750 | 27700 | 27750 | 27700 | 1046 |
| 573 | 20231214 | 111500 | 3775636900 | 27700 | 27750 | 27750 | 27700 | 4 |
| 574 | 20231214 | 111400 | 3775526050 | 27750 | 27700 | 27750 | 27700 | 279 |
| 575 | 20231214 | 111300 | 3767797350 | 27700 | 27700 | 27700 | 27700 | 92 |
| 576 | 20231214 | 111200 | 3765248950 | 27700 | 27750 | 27750 | 27700 | 202 |
| 577 | 20231214 | 111100 | 3759648400 | 27750 | 27700 | 27750 | 27700 | 1011 |
| 578 | 20231214 | 111000 | 3731643450 | 27700 | 27750 | 27750 | 27700 | 172 |
| 579 | 20231214 | 110900 | 3726878000 | 27750 | 27700 | 27750 | 27700 | 478 |
| 580 | 20231214 | 110800 | 3713627400 | 27700 | 27750 | 27750 | 27700 | 711 |
| 581 | 20231214 | 110700 | 3693926700 | 27700 | 27700 | 27750 | 27700 | 434 |
| 582 | 20231214 | 110600 | 3681904350 | 27700 | 27700 | 27700 | 27650 | 2077 |
| 583 | 20231214 | 110500 | 3624371500 | 27700 | 27750 | 27750 | 27700 | 4536 |
| 584 | 20231214 | 110400 | 3498724200 | 27700 | 27750 | 27750 | 27700 | 864 |
| 585 | 20231214 | 110300 | 3474788900 | 27700 | 27750 | 27750 | 27700 | 1644 |
| 586 | 20231214 | 110200 | 3429194000 | 27750 | 27700 | 27750 | 27700 | 162 |
| 587 | 20231214 | 110100 | 3424701100 | 27700 | 27750 | 27750 | 27700 | 3339 |
| 588 | 20231214 | 110000 | 3332054000 | 27750 | 27750 | 27800 | 27750 | 2776 |
| 589 | 20231214 | 105900 | 3255019850 | 27750 | 27800 | 27800 | 27750 | 580 |
| 590 | 20231214 | 105800 | 3238904550 | 27800 | 27750 | 27800 | 27750 | 511 |
| 591 | 20231214 | 105700 | 3224699550 | 27800 | 27800 | 27800 | 27800 | 610 |
| 592 | 20231214 | 105600 | 3207741550 | 27800 | 27750 | 27800 | 27750 | 254 |
| 593 | 20231214 | 105500 | 3200682400 | 27750 | 27800 | 27800 | 27750 | 4308 |
| 594 | 20231214 | 105400 | 3080920750 | 27800 | 27850 | 27850 | 27800 | 41 |
| 595 | 20231214 | 105300 | 3079780900 | 27850 | 27850 | 27850 | 27850 | 2805 |
| 596 | 20231214 | 105200 | 3001661650 | 27900 | 27850 | 27900 | 27850 | 147 |
| 597 | 20231214 | 105100 | 2997560550 | 27850 | 27850 | 27850 | 27850 | 135 |
| 598 | 20231214 | 105000 | 2993800800 | 27900 | 27850 | 27900 | 27850 | 199 |
| 599 | 20231214 | 104900 | 2988258600 | 27850 | 27850 | 27900 | 27850 | 228 |
| 600 | 20231214 | 104800 | 2981908750 | 27850 | 27850 | 27850 | 27850 | 482 |
| 601 | 20231214 | 104700 | 2968485050 | 27850 | 27850 | 27850 | 27850 | 1732 |
| 602 | 20231214 | 104600 | 2920248850 | 27850 | 27850 | 27900 | 27850 | 227 |
| 603 | 20231214 | 104500 | 2913922700 | 27850 | 27900 | 27900 | 27850 | 272 |
| 604 | 20231214 | 104400 | 2906343850 | 27900 | 27900 | 27900 | 27850 | 278 |
| 605 | 20231214 | 104300 | 2898590500 | 27900 | 27850 | 27900 | 27850 | 440 |
| 606 | 20231214 | 104200 | 2886332600 | 27850 | 27900 | 27950 | 27850 | 3306 |
| 607 | 20231214 | 104100 | 2794143400 | 27900 | 27950 | 27950 | 27900 | 84 |
| 608 | 20231214 | 104000 | 2791796200 | 27900 | 27950 | 27950 | 27900 | 104 |
| 609 | 20231214 | 103900 | 2788890700 | 27900 | 27950 | 27950 | 27900 | 382 |
| 610 | 20231214 | 103800 | 2778226700 | 27900 | 27950 | 27950 | 27900 | 161 |
| 611 | 20231214 | 103700 | 2773730350 | 27950 | 27950 | 27950 | 27900 | 318 |
| 612 | 20231214 | 103600 | 2764845350 | 27950 | 27950 | 27950 | 27900 | 1023 |
| 613 | 20231214 | 103500 | 2736279050 | 27950 | 27900 | 27950 | 27850 | 790 |
| 614 | 20231214 | 103400 | 2714237800 | 27900 | 27950 | 27950 | 27900 | 523 |
| 615 | 20231214 | 103300 | 2699644900 | 27950 | 27900 | 27950 | 27850 | 241 |
| 616 | 20231214 | 103200 | 2692921850 | 27900 | 27850 | 27950 | 27850 | 269 |
| 617 | 20231214 | 103100 | 2685419300 | 27900 | 27850 | 27900 | 27850 | 780 |
| 618 | 20231214 | 103000 | 2663665950 | 27850 | 27900 | 27900 | 27850 | 309 |
| 619 | 20231214 | 102900 | 2655050800 | 27900 | 27900 | 27900 | 27850 | 255 |
| 620 | 20231214 | 102800 | 2647941800 | 27900 | 27900 | 27900 | 27850 | 1057 |
| 621 | 20231214 | 102700 | 2618451550 | 27900 | 27850 | 27900 | 27850 | 184 |
| 622 | 20231214 | 102600 | 2613319700 | 27850 | 27950 | 27950 | 27850 | 503 |
| 623 | 20231214 | 102500 | 2599283000 | 27900 | 27950 | 27950 | 27900 | 1793 |
| 624 | 20231214 | 102400 | 2549173700 | 27950 | 27900 | 27950 | 27900 | 327 |
| 625 | 20231214 | 102300 | 2540039650 | 27850 | 27900 | 27950 | 27850 | 1340 |
| 626 | 20231214 | 102200 | 2502639300 | 27900 | 27900 | 27900 | 27850 | 372 |
| 627 | 20231214 | 102100 | 2492269050 | 27900 | 27850 | 27900 | 27850 | 464 |
| 628 | 20231214 | 102000 | 2479331450 | 27900 | 27900 | 27900 | 27850 | 230 |
| 629 | 20231214 | 101900 | 2472918650 | 27850 | 27900 | 27900 | 27850 | 332 |
| 630 | 20231214 | 101800 | 2463658150 | 27900 | 27850 | 27900 | 27850 | 404 |
| 631 | 20231214 | 101700 | 2452395150 | 27900 | 27900 | 27900 | 27850 | 803 |
| 632 | 20231214 | 101600 | 2429994500 | 27900 | 27850 | 27900 | 27850 | 324 |
| 633 | 20231214 | 101500 | 2420962650 | 27850 | 27900 | 27900 | 27850 | 161 |
| 634 | 20231214 | 101400 | 2416472850 | 27900 | 27900 | 27900 | 27850 | 382 |
| 635 | 20231214 | 101300 | 2405818200 | 27900 | 27900 | 27900 | 27850 | 363 |
| 636 | 20231214 | 101200 | 2395694650 | 27900 | 27900 | 27900 | 27850 | 271 |
| 637 | 20231214 | 101100 | 2388144450 | 27900 | 27850 | 27900 | 27850 | 257 |
| 638 | 20231214 | 101000 | 2380982850 | 27900 | 27900 | 27900 | 27850 | 183 |
| 639 | 20231214 | 100900 | 2375879850 | 27850 | 27900 | 27900 | 27850 | 181 |
| 640 | 20231214 | 100800 | 2370836700 | 27900 | 27900 | 27900 | 27850 | 881 |
| 641 | 20231214 | 100700 | 2346257600 | 27900 | 27850 | 27900 | 27850 | 793 |
| 642 | 20231214 | 100600 | 2324150100 | 27850 | 27900 | 27900 | 27850 | 228 |
| 643 | 20231214 | 100500 | 2317791750 | 27900 | 27900 | 27900 | 27850 | 189 |
| 644 | 20231214 | 100400 | 2312520150 | 27900 | 27900 | 27900 | 27850 | 303 |
| 645 | 20231214 | 100300 | 2304070600 | 27850 | 27900 | 27900 | 27850 | 178 |
| 646 | 20231214 | 100200 | 2299107000 | 27900 | 27900 | 27900 | 27850 | 274 |
| 647 | 20231214 | 100100 | 2291465400 | 27850 | 27850 | 27900 | 27850 | 168 |
| 648 | 20231214 | 100000 | 2286782650 | 27850 | 27900 | 27900 | 27800 | 237 |
| 649 | 20231214 | 095900 | 2280179150 | 27850 | 27850 | 27900 | 27800 | 3215 |
| 650 | 20231214 | 095800 | 2190787650 | 27850 | 27850 | 27900 | 27850 | 261 |
| 651 | 20231214 | 095700 | 2183509900 | 27850 | 27850 | 27950 | 27800 | 1692 |
| 652 | 20231214 | 095600 | 2136326000 | 27900 | 27850 | 27900 | 27850 | 191 |
| 653 | 20231214 | 095500 | 2131000850 | 27900 | 27900 | 27900 | 27850 | 344 |
| 654 | 20231214 | 095400 | 2121410550 | 27900 | 27850 | 27900 | 27850 | 425 |
| 655 | 20231214 | 095300 | 2109562100 | 27850 | 27850 | 27850 | 27800 | 444 |
| 656 | 20231214 | 095200 | 2097200750 | 27800 | 27900 | 27900 | 27800 | 292 |
| 657 | 20231214 | 095100 | 2089077700 | 27850 | 27850 | 27850 | 27800 | 726 |
| 658 | 20231214 | 095000 | 2068861850 | 27850 | 27850 | 27850 | 27800 | 922 |
| 659 | 20231214 | 094900 | 2043193050 | 27850 | 27800 | 27850 | 27800 | 181 |
| 660 | 20231214 | 094800 | 2038158200 | 27800 | 27850 | 27850 | 27800 | 2985 |
| 661 | 20231214 | 094700 | 1955044850 | 27850 | 27850 | 27850 | 27850 | 128 |
| 662 | 20231214 | 094600 | 1951480050 | 27900 | 27800 | 27900 | 27800 | 950 |
| 663 | 20231214 | 094500 | 1925020150 | 27850 | 27900 | 27900 | 27850 | 1808 |
| 664 | 20231214 | 094400 | 1874662600 | 27850 | 27900 | 27900 | 27850 | 157 |
| 665 | 20231214 | 094300 | 1870288650 | 27900 | 27900 | 27900 | 27850 | 2550 |
| 666 | 20231214 | 094200 | 1799146050 | 27900 | 27950 | 28000 | 27900 | 427 |
| 667 | 20231214 | 094100 | 1787216950 | 28000 | 28000 | 28000 | 27950 | 604 |
| 668 | 20231214 | 094000 | 1770318000 | 28000 | 27950 | 28000 | 27950 | 4654 |
| 669 | 20231214 | 093900 | 1640096050 | 27950 | 27900 | 27950 | 27850 | 1091 |
| 670 | 20231214 | 093800 | 1609646200 | 27850 | 27900 | 27900 | 27850 | 460 |
| 671 | 20231214 | 093700 | 1596822550 | 27850 | 27850 | 27900 | 27850 | 485 |
| 672 | 20231214 | 093600 | 1583302650 | 27850 | 27850 | 27900 | 27800 | 711 |
| 673 | 20231214 | 093500 | 1563469500 | 27900 | 27850 | 27900 | 27850 | 1584 |
| 674 | 20231214 | 093400 | 1519353000 | 27850 | 27850 | 27850 | 27850 | 340 |
| 675 | 20231214 | 093300 | 1509884000 | 27850 | 27850 | 27900 | 27800 | 1216 |
| 676 | 20231214 | 093200 | 1476020900 | 27850 | 27850 | 27900 | 27850 | 40 |
| 677 | 20231214 | 093100 | 1474906250 | 27900 | 27850 | 27900 | 27850 | 490 |
| 678 | 20231214 | 093000 | 1461254750 | 27900 | 27800 | 27900 | 27800 | 245 |
| 679 | 20231214 | 092900 | 1454425550 | 27800 | 27850 | 27900 | 27800 | 349 |
| 680 | 20231214 | 092800 | 1444697650 | 27800 | 27800 | 27850 | 27750 | 1664 |
| 681 | 20231214 | 092700 | 1398438900 | 27800 | 27750 | 27800 | 27700 | 725 |
| 682 | 20231214 | 092600 | 1378311600 | 27750 | 27750 | 27800 | 27750 | 1417 |
| 683 | 20231214 | 092500 | 1338986000 | 27750 | 27750 | 27750 | 27750 | 3619 |
| 684 | 20231214 | 092400 | 1238558750 | 27800 | 27750 | 27800 | 27750 | 38 |
| 685 | 20231214 | 092300 | 1237503550 | 27750 | 27800 | 27800 | 27750 | 314 |
| 686 | 20231214 | 092200 | 1228776350 | 27800 | 27800 | 27800 | 27750 | 2175 |
| 687 | 20231214 | 092100 | 1168312250 | 27800 | 27800 | 27800 | 27750 | 88 |
| 688 | 20231214 | 092000 | 1165866100 | 27800 | 27750 | 27800 | 27750 | 1250 |
| 689 | 20231214 | 091900 | 1131178500 | 27750 | 27800 | 27800 | 27750 | 1225 |
| 690 | 20231214 | 091800 | 1097184350 | 27800 | 27750 | 27800 | 27750 | 1017 |
| 691 | 20231214 | 091700 | 1068921500 | 27750 | 27700 | 27750 | 27700 | 203 |
| 692 | 20231214 | 091600 | 1063288750 | 27750 | 27800 | 27800 | 27750 | 3292 |
| 693 | 20231214 | 091500 | 971931700 | 27800 | 27800 | 27850 | 27750 | 1661 |
| 694 | 20231214 | 091400 | 925761600 | 27800 | 27800 | 27850 | 27800 | 1241 |
| 695 | 20231214 | 091300 | 891261500 | 27800 | 27850 | 27850 | 27750 | 6475 |
| 696 | 20231214 | 091200 | 711075950 | 27900 | 27900 | 27950 | 27900 | 2922 |
| 697 | 20231214 | 091100 | 629550900 | 27900 | 27900 | 27950 | 27900 | 1201 |
| 698 | 20231214 | 091000 | 596007000 | 27950 | 27950 | 27950 | 27900 | 641 |
| 699 | 20231214 | 090900 | 578113650 | 27900 | 27900 | 27900 | 27900 | 410 |
| 700 | 20231214 | 090800 | 566674650 | 27900 | 27950 | 27950 | 27900 | 746 |
| 701 | 20231214 | 090700 | 545837100 | 27950 | 28000 | 28000 | 27950 | 228 |
| 702 | 20231214 | 090600 | 539463950 | 27950 | 28050 | 28050 | 27950 | 2549 |
| 703 | 20231214 | 090500 | 468109500 | 28050 | 28100 | 28100 | 28000 | 1134 |
| 704 | 20231214 | 090400 | 436303600 | 28100 | 28150 | 28150 | 28000 | 4568 |
| 705 | 20231214 | 090300 | 308150800 | 28050 | 28100 | 28150 | 28050 | 2085 |
| 706 | 20231214 | 090200 | 249564350 | 28050 | 28150 | 28200 | 28050 | 3459 |
| 707 | 20231214 | 090100 | 152254950 | 28150 | 28200 | 28200 | 28150 | 1341 |
| 708 | 20231214 | 090000 | 114459900 | 28200 | 28050 | 28200 | 28000 | 4073 |