36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231218 | 200800 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 6800 |
| 3 | 20231218 | 200700 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 4 | 20231218 | 200600 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 5 | 20231218 | 200500 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 6 | 20231218 | 200400 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 7 | 20231218 | 200300 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 8 | 20231218 | 200200 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 9 | 20231218 | 200100 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 10 | 20231218 | 200000 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 11 | 20231218 | 195900 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 12 | 20231218 | 195800 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 13 | 20231218 | 195700 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 14 | 20231218 | 195600 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 15 | 20231218 | 195500 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 16 | 20231218 | 195400 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 17 | 20231218 | 195300 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 18 | 20231218 | 195200 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 19 | 20231218 | 195100 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 20 | 20231218 | 195000 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 21 | 20231218 | 194900 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 22 | 20231218 | 194800 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 23 | 20231218 | 194700 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 24 | 20231218 | 194600 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 25 | 20231218 | 194500 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 26 | 20231218 | 194400 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 27 | 20231218 | 194300 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 28 | 20231218 | 194200 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 29 | 20231218 | 194100 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 30 | 20231218 | 194000 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 31 | 20231218 | 193900 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 32 | 20231218 | 193800 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 6800 |
| 33 | 20231218 | 193700 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 34 | 20231218 | 193600 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 35 | 20231218 | 193500 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 36 | 20231218 | 193400 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 37 | 20231218 | 193300 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 38 | 20231218 | 193200 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 39 | 20231218 | 193100 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 40 | 20231218 | 193000 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 41 | 20231218 | 192900 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 42 | 20231218 | 192800 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 43 | 20231218 | 192700 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 44 | 20231218 | 192600 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 45 | 20231218 | 192500 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 46 | 20231218 | 192400 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 47 | 20231218 | 192300 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 48 | 20231218 | 192200 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 49 | 20231218 | 192100 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 50 | 20231218 | 192000 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 51 | 20231218 | 191900 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 52 | 20231218 | 191800 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 53 | 20231218 | 191700 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 54 | 20231218 | 191600 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 55 | 20231218 | 191500 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 56 | 20231218 | 191400 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 57 | 20231218 | 191300 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 58 | 20231218 | 191200 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 59 | 20231218 | 191100 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 60 | 20231218 | 191000 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 61 | 20231218 | 190900 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 62 | 20231218 | 190800 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 6800 |
| 63 | 20231218 | 190700 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 64 | 20231218 | 190600 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 65 | 20231218 | 190500 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 66 | 20231218 | 190400 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 67 | 20231218 | 190300 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 68 | 20231218 | 190200 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 69 | 20231218 | 190100 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 70 | 20231218 | 190000 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 71 | 20231218 | 185900 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 72 | 20231218 | 185800 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 73 | 20231218 | 185700 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 74 | 20231218 | 185600 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 75 | 20231218 | 185500 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 76 | 20231218 | 185400 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 77 | 20231218 | 185300 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 78 | 20231218 | 185200 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 79 | 20231218 | 185100 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 80 | 20231218 | 185000 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 81 | 20231218 | 184900 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 82 | 20231218 | 184800 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 83 | 20231218 | 184700 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 84 | 20231218 | 184600 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 85 | 20231218 | 184500 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 86 | 20231218 | 184400 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 87 | 20231218 | 184300 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 88 | 20231218 | 184200 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 89 | 20231218 | 184100 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 90 | 20231218 | 184000 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 91 | 20231218 | 183900 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 92 | 20231218 | 183800 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 6800 |
| 93 | 20231218 | 183700 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 94 | 20231218 | 183600 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 95 | 20231218 | 183500 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 96 | 20231218 | 183400 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 97 | 20231218 | 183300 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 98 | 20231218 | 183200 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 99 | 20231218 | 183100 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 100 | 20231218 | 183000 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 101 | 20231218 | 182900 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 102 | 20231218 | 182800 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 103 | 20231218 | 182700 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 104 | 20231218 | 182600 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 105 | 20231218 | 182500 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 106 | 20231218 | 182400 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 107 | 20231218 | 182300 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 108 | 20231218 | 182200 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 109 | 20231218 | 182100 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 110 | 20231218 | 182000 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 111 | 20231218 | 181900 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 112 | 20231218 | 181800 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 113 | 20231218 | 181700 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 114 | 20231218 | 181600 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 115 | 20231218 | 181500 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 116 | 20231218 | 181400 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 117 | 20231218 | 181300 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 118 | 20231218 | 181200 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 119 | 20231218 | 181100 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 120 | 20231218 | 181000 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 121 | 20231218 | 180900 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 122 | 20231218 | 180800 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 6800 |
| 123 | 20231218 | 180700 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 124 | 20231218 | 180600 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 125 | 20231218 | 180500 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 126 | 20231218 | 180400 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 127 | 20231218 | 180300 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 128 | 20231218 | 180200 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 129 | 20231218 | 180100 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 130 | 20231218 | 180000 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 131 | 20231218 | 175900 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 132 | 20231218 | 175800 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 133 | 20231218 | 175700 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 134 | 20231218 | 175600 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 135 | 20231218 | 175500 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 136 | 20231218 | 175400 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 137 | 20231218 | 175300 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 138 | 20231218 | 175200 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 139 | 20231218 | 175100 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 140 | 20231218 | 175000 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 141 | 20231218 | 174900 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 142 | 20231218 | 174800 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 143 | 20231218 | 174700 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 144 | 20231218 | 174600 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 145 | 20231218 | 174500 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 146 | 20231218 | 174400 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 147 | 20231218 | 174300 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 148 | 20231218 | 174200 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 149 | 20231218 | 174100 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 150 | 20231218 | 174000 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 151 | 20231218 | 173900 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 152 | 20231218 | 173800 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 6800 |
| 153 | 20231218 | 173700 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 154 | 20231218 | 173600 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 155 | 20231218 | 173500 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 156 | 20231218 | 173400 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 157 | 20231218 | 173300 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 158 | 20231218 | 173200 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 159 | 20231218 | 173100 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 160 | 20231218 | 173000 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 161 | 20231218 | 172900 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 162 | 20231218 | 172800 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 163 | 20231218 | 172700 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 164 | 20231218 | 172600 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 165 | 20231218 | 172500 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 166 | 20231218 | 172400 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 167 | 20231218 | 172300 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 168 | 20231218 | 172200 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 169 | 20231218 | 172100 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 170 | 20231218 | 172000 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 171 | 20231218 | 171900 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 172 | 20231218 | 171800 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 173 | 20231218 | 171700 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 174 | 20231218 | 171600 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 175 | 20231218 | 171500 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 176 | 20231218 | 171400 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 177 | 20231218 | 171300 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 178 | 20231218 | 171200 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 179 | 20231218 | 171100 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 180 | 20231218 | 171000 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 181 | 20231218 | 170900 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 182 | 20231218 | 170800 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 6800 |
| 183 | 20231218 | 170700 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 184 | 20231218 | 170600 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 185 | 20231218 | 170500 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 186 | 20231218 | 170400 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 187 | 20231218 | 170300 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 188 | 20231218 | 170200 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 189 | 20231218 | 170100 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 190 | 20231218 | 170000 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 191 | 20231218 | 165900 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 192 | 20231218 | 165800 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 193 | 20231218 | 165700 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 194 | 20231218 | 165600 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 195 | 20231218 | 165500 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 196 | 20231218 | 165400 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 197 | 20231218 | 165300 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 198 | 20231218 | 165200 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 199 | 20231218 | 165100 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 200 | 20231218 | 165000 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 201 | 20231218 | 164900 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 202 | 20231218 | 164800 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 203 | 20231218 | 164700 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 204 | 20231218 | 164600 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 205 | 20231218 | 164500 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 206 | 20231218 | 164400 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 207 | 20231218 | 164300 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 208 | 20231218 | 164200 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 209 | 20231218 | 164100 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 210 | 20231218 | 164000 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 211 | 20231218 | 163900 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 212 | 20231218 | 163800 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 6800 |
| 213 | 20231218 | 163700 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 214 | 20231218 | 163600 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 215 | 20231218 | 163500 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 216 | 20231218 | 163400 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 217 | 20231218 | 163300 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 218 | 20231218 | 163200 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 219 | 20231218 | 163100 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 220 | 20231218 | 163000 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 221 | 20231218 | 162900 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 222 | 20231218 | 162800 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 223 | 20231218 | 162700 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 224 | 20231218 | 162600 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 225 | 20231218 | 162500 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 226 | 20231218 | 162400 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 227 | 20231218 | 162300 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 228 | 20231218 | 162200 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 229 | 20231218 | 162100 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 230 | 20231218 | 162000 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 231 | 20231218 | 161900 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 232 | 20231218 | 161800 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 233 | 20231218 | 161700 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 234 | 20231218 | 161600 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 235 | 20231218 | 161500 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 236 | 20231218 | 161400 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 237 | 20231218 | 161300 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 238 | 20231218 | 161200 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 239 | 20231218 | 161100 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 240 | 20231218 | 161000 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 241 | 20231218 | 160900 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 242 | 20231218 | 160800 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 6800 |
| 243 | 20231218 | 160700 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 244 | 20231218 | 160600 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 245 | 20231218 | 160500 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 246 | 20231218 | 160400 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 247 | 20231218 | 160300 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 248 | 20231218 | 160200 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 249 | 20231218 | 160100 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 250 | 20231218 | 160000 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 251 | 20231218 | 155900 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 252 | 20231218 | 155800 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 253 | 20231218 | 155700 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 254 | 20231218 | 155600 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 255 | 20231218 | 155500 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 256 | 20231218 | 155400 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 257 | 20231218 | 155300 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 258 | 20231218 | 155200 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 259 | 20231218 | 155100 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 260 | 20231218 | 155000 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 261 | 20231218 | 154900 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 262 | 20231218 | 154800 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 263 | 20231218 | 154700 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 264 | 20231218 | 154600 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 265 | 20231218 | 154500 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 266 | 20231218 | 154400 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 267 | 20231218 | 154300 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 268 | 20231218 | 154200 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 269 | 20231218 | 154100 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 270 | 20231218 | 154000 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 271 | 20231218 | 153900 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 272 | 20231218 | 153800 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 6800 |
| 273 | 20231218 | 153700 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 274 | 20231218 | 153600 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 275 | 20231218 | 153500 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 276 | 20231218 | 153400 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 277 | 20231218 | 153300 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 278 | 20231218 | 153200 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 279 | 20231218 | 153100 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 280 | 20231218 | 153000 | 9623541300 | 28050 | 28050 | 28050 | 28050 | 6800 |
| 281 | 20231218 | 152900 | 9432801300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 282 | 20231218 | 152800 | 9432801300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 283 | 20231218 | 152700 | 9432801300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 284 | 20231218 | 152600 | 9432801300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 285 | 20231218 | 152500 | 9432801300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 286 | 20231218 | 152400 | 9432801300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 287 | 20231218 | 152300 | 9432801300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 288 | 20231218 | 152200 | 9432801300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 289 | 20231218 | 152100 | 9432801300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 290 | 20231218 | 152000 | 9432801300 | 28050 | 28050 | 28050 | 28050 | 0 |
| 291 | 20231218 | 151900 | 9432801300 | 28050 | 28050 | 28050 | 28000 | 1384 |
| 292 | 20231218 | 151800 | 9394043200 | 28000 | 28100 | 28100 | 28000 | 605 |
| 293 | 20231218 | 151700 | 9377073450 | 28050 | 28050 | 28050 | 28000 | 1626 |
| 294 | 20231218 | 151600 | 9331479350 | 28000 | 28050 | 28050 | 28000 | 591 |
| 295 | 20231218 | 151500 | 9314901850 | 28000 | 28000 | 28050 | 28000 | 789 |
| 296 | 20231218 | 151400 | 9292775750 | 28050 | 28050 | 28050 | 28000 | 1310 |
| 297 | 20231218 | 151300 | 9256040700 | 28050 | 28050 | 28050 | 28000 | 545 |
| 298 | 20231218 | 151200 | 9240759100 | 28050 | 28050 | 28050 | 28000 | 430 |
| 299 | 20231218 | 151100 | 9228703700 | 28050 | 28000 | 28050 | 28000 | 604 |
| 300 | 20231218 | 151000 | 9211787150 | 28000 | 28000 | 28000 | 27950 | 2175 |
| 301 | 20231218 | 150900 | 9150893150 | 28000 | 28000 | 28000 | 27950 | 915 |
| 302 | 20231218 | 150800 | 9125273650 | 27950 | 27950 | 28000 | 27950 | 1285 |
| 303 | 20231218 | 150700 | 9089350850 | 27950 | 28000 | 28000 | 27950 | 1341 |
| 304 | 20231218 | 150600 | 9051858750 | 28000 | 28000 | 28000 | 27950 | 258 |
| 305 | 20231218 | 150500 | 9044634850 | 28000 | 27950 | 28000 | 27950 | 3945 |
| 306 | 20231218 | 150400 | 8934187550 | 27950 | 27950 | 28000 | 27950 | 513 |
| 307 | 20231218 | 150300 | 8919847350 | 27950 | 27950 | 27950 | 27900 | 1296 |
| 308 | 20231218 | 150200 | 8883627550 | 27950 | 27950 | 27950 | 27900 | 293 |
| 309 | 20231218 | 150100 | 8875438400 | 27950 | 27950 | 28000 | 27950 | 844 |
| 310 | 20231218 | 150000 | 8851847050 | 27950 | 27950 | 28000 | 27950 | 115 |
| 311 | 20231218 | 145900 | 8848631300 | 27950 | 27950 | 28000 | 27950 | 1051 |
| 312 | 20231218 | 145800 | 8819205850 | 27950 | 27900 | 28000 | 27900 | 2475 |
| 313 | 20231218 | 145700 | 8750046150 | 27900 | 27900 | 27900 | 27900 | 2564 |
| 314 | 20231218 | 145600 | 8678510550 | 27900 | 27850 | 27900 | 27850 | 291 |
| 315 | 20231218 | 145500 | 8670403450 | 27850 | 27850 | 27850 | 27800 | 1415 |
| 316 | 20231218 | 145400 | 8630997900 | 27800 | 27850 | 27850 | 27800 | 53 |
| 317 | 20231218 | 145300 | 8629523600 | 27850 | 27800 | 27850 | 27800 | 946 |
| 318 | 20231218 | 145200 | 8603221000 | 27800 | 27850 | 27850 | 27800 | 378 |
| 319 | 20231218 | 145100 | 8592709600 | 27850 | 27850 | 27850 | 27850 | 238 |
| 320 | 20231218 | 145000 | 8586081300 | 27850 | 27850 | 27850 | 27850 | 119 |
| 321 | 20231218 | 144900 | 8582767150 | 27850 | 27850 | 27850 | 27800 | 122 |
| 322 | 20231218 | 144800 | 8579374950 | 27850 | 27850 | 27850 | 27800 | 21 |
| 323 | 20231218 | 144700 | 8578790150 | 27850 | 27850 | 27850 | 27800 | 857 |
| 324 | 20231218 | 144600 | 8554925750 | 27850 | 27800 | 27850 | 27800 | 355 |
| 325 | 20231218 | 144500 | 8545039450 | 27850 | 27800 | 27850 | 27800 | 286 |
| 326 | 20231218 | 144400 | 8537080800 | 27800 | 27800 | 27800 | 27800 | 588 |
| 327 | 20231218 | 144300 | 8520734400 | 27800 | 27800 | 27800 | 27750 | 762 |
| 328 | 20231218 | 144200 | 8499555100 | 27800 | 27800 | 27800 | 27800 | 50 |
| 329 | 20231218 | 144100 | 8498165100 | 27800 | 27800 | 27800 | 27800 | 316 |
| 330 | 20231218 | 144000 | 8489380300 | 27800 | 27750 | 27800 | 27750 | 603 |
| 331 | 20231218 | 143900 | 8472623150 | 27800 | 27800 | 27800 | 27800 | 147 |
| 332 | 20231218 | 143800 | 8468536550 | 27800 | 27750 | 27800 | 27750 | 1021 |
| 333 | 20231218 | 143700 | 8440202800 | 27750 | 27750 | 27800 | 27750 | 332 |
| 334 | 20231218 | 143600 | 8430987200 | 27750 | 27750 | 27750 | 27750 | 709 |
| 335 | 20231218 | 143500 | 8411312450 | 27750 | 27750 | 27750 | 27750 | 53 |
| 336 | 20231218 | 143400 | 8409841700 | 27750 | 27750 | 27750 | 27750 | 100 |
| 337 | 20231218 | 143300 | 8407066700 | 27750 | 27800 | 27800 | 27750 | 53 |
| 338 | 20231218 | 143200 | 8405595600 | 27800 | 27750 | 27800 | 27750 | 134 |
| 339 | 20231218 | 143100 | 8401875950 | 27800 | 27800 | 27800 | 27750 | 157 |
| 340 | 20231218 | 143000 | 8397511450 | 27800 | 27800 | 27800 | 27800 | 171 |
| 341 | 20231218 | 142900 | 8392757650 | 27800 | 27800 | 27800 | 27800 | 220 |
| 342 | 20231218 | 142800 | 8386641650 | 27850 | 27800 | 27850 | 27800 | 348 |
| 343 | 20231218 | 142700 | 8376959450 | 27800 | 27800 | 27800 | 27800 | 657 |
| 344 | 20231218 | 142600 | 8358694850 | 27800 | 27800 | 27800 | 27750 | 513 |
| 345 | 20231218 | 142500 | 8344433500 | 27750 | 27750 | 27750 | 27750 | 2 |
| 346 | 20231218 | 142400 | 8344378000 | 27750 | 27750 | 27750 | 27750 | 37 |
| 347 | 20231218 | 142300 | 8343351250 | 27750 | 27750 | 27800 | 27750 | 348 |
| 348 | 20231218 | 142200 | 8333686450 | 27800 | 27800 | 27800 | 27750 | 264 |
| 349 | 20231218 | 142100 | 8326355000 | 27800 | 27800 | 27800 | 27800 | 43 |
| 350 | 20231218 | 142000 | 8325159600 | 27750 | 27750 | 27750 | 27750 | 370 |
| 351 | 20231218 | 141900 | 8314892100 | 27750 | 27800 | 27800 | 27750 | 488 |
| 352 | 20231218 | 141800 | 8301350050 | 27800 | 27800 | 27800 | 27750 | 27 |
| 353 | 20231218 | 141700 | 8300600000 | 27800 | 27800 | 27800 | 27800 | 169 |
| 354 | 20231218 | 141600 | 8295901800 | 27750 | 27750 | 27800 | 27750 | 258 |
| 355 | 20231218 | 141500 | 8288742200 | 27750 | 27750 | 27750 | 27750 | 279 |
| 356 | 20231218 | 141400 | 8280999950 | 27800 | 27800 | 27800 | 27800 | 233 |
| 357 | 20231218 | 141300 | 8274522550 | 27800 | 27750 | 27800 | 27750 | 138 |
| 358 | 20231218 | 141200 | 8270689400 | 27800 | 27800 | 27850 | 27750 | 736 |
| 359 | 20231218 | 141100 | 8250224300 | 27800 | 27850 | 27850 | 27800 | 264 |
| 360 | 20231218 | 141000 | 8242876100 | 27850 | 27800 | 27850 | 27800 | 166 |
| 361 | 20231218 | 140900 | 8238258900 | 27800 | 27800 | 27850 | 27800 | 412 |
| 362 | 20231218 | 140800 | 8226797500 | 27800 | 27800 | 27800 | 27800 | 85 |
| 363 | 20231218 | 140700 | 8224434500 | 27800 | 27800 | 27800 | 27800 | 217 |
| 364 | 20231218 | 140600 | 8218401900 | 27800 | 27850 | 27900 | 27800 | 675 |
| 365 | 20231218 | 140500 | 8199595550 | 27850 | 27850 | 27850 | 27850 | 872 |
| 366 | 20231218 | 140400 | 8175310350 | 27850 | 27850 | 27900 | 27850 | 369 |
| 367 | 20231218 | 140300 | 8165020100 | 27850 | 27850 | 27850 | 27800 | 264 |
| 368 | 20231218 | 140200 | 8157668200 | 27850 | 27850 | 27850 | 27850 | 71 |
| 369 | 20231218 | 140100 | 8155690850 | 27850 | 27900 | 27900 | 27850 | 165 |
| 370 | 20231218 | 140000 | 8151087800 | 27900 | 27850 | 27900 | 27850 | 217 |
| 371 | 20231218 | 135900 | 8145043500 | 27850 | 27850 | 27850 | 27850 | 208 |
| 372 | 20231218 | 135800 | 8139250700 | 27850 | 27800 | 27850 | 27800 | 404 |
| 373 | 20231218 | 135700 | 8128007000 | 27800 | 27800 | 27800 | 27800 | 102 |
| 374 | 20231218 | 135600 | 8125171400 | 27850 | 27850 | 27850 | 27850 | 257 |
| 375 | 20231218 | 135500 | 8118013950 | 27850 | 27850 | 27850 | 27850 | 456 |
| 376 | 20231218 | 135400 | 8105314350 | 27850 | 27850 | 27850 | 27800 | 818 |
| 377 | 20231218 | 135300 | 8082555100 | 27900 | 27900 | 27900 | 27900 | 5 |
| 378 | 20231218 | 135200 | 8082415600 | 27900 | 27850 | 27900 | 27850 | 158 |
| 379 | 20231218 | 135100 | 8078007500 | 27850 | 27850 | 27850 | 27850 | 72 |
| 380 | 20231218 | 135000 | 8076002300 | 27850 | 27850 | 27850 | 27850 | 4 |
| 381 | 20231218 | 134900 | 8075890900 | 27850 | 27800 | 27850 | 27800 | 181 |
| 382 | 20231218 | 134800 | 8070851250 | 27850 | 27850 | 27850 | 27850 | 53 |
| 383 | 20231218 | 134700 | 8069375200 | 27850 | 27850 | 27900 | 27850 | 655 |
| 384 | 20231218 | 134600 | 8051125650 | 27850 | 27800 | 27850 | 27800 | 621 |
| 385 | 20231218 | 134500 | 8033835000 | 27800 | 27800 | 27850 | 27800 | 75 |
| 386 | 20231218 | 134400 | 8031747500 | 27800 | 27850 | 27850 | 27800 | 184 |
| 387 | 20231218 | 134300 | 8026624150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 388 | 20231218 | 134200 | 8026624150 | 27850 | 27850 | 27850 | 27800 | 50 |
| 389 | 20231218 | 134100 | 8025233200 | 27850 | 27850 | 27850 | 27850 | 461 |
| 390 | 20231218 | 134000 | 8012394350 | 27850 | 27850 | 27850 | 27800 | 195 |
| 391 | 20231218 | 133900 | 8006967850 | 27800 | 27800 | 27850 | 27800 | 479 |
| 392 | 20231218 | 133800 | 7993651050 | 27800 | 27800 | 27800 | 27750 | 430 |
| 393 | 20231218 | 133700 | 7981698100 | 27800 | 27800 | 27800 | 27750 | 185 |
| 394 | 20231218 | 133600 | 7976558250 | 27750 | 27750 | 27750 | 27750 | 118 |
| 395 | 20231218 | 133500 | 7973283750 | 27750 | 27750 | 27750 | 27700 | 628 |
| 396 | 20231218 | 133400 | 7955860250 | 27750 | 27750 | 27750 | 27750 | 1121 |
| 397 | 20231218 | 133300 | 7924752500 | 27750 | 27800 | 27800 | 27750 | 393 |
| 398 | 20231218 | 133200 | 7913838950 | 27800 | 27750 | 27800 | 27750 | 162 |
| 399 | 20231218 | 133100 | 7909340350 | 27800 | 27750 | 27800 | 27750 | 138 |
| 400 | 20231218 | 133000 | 7905510350 | 27800 | 27800 | 27800 | 27800 | 197 |
| 401 | 20231218 | 132900 | 7900033750 | 27750 | 27750 | 27800 | 27750 | 236 |
| 402 | 20231218 | 132800 | 7893479550 | 27750 | 27750 | 27750 | 27750 | 292 |
| 403 | 20231218 | 132700 | 7885376550 | 27750 | 27800 | 27800 | 27750 | 343 |
| 404 | 20231218 | 132600 | 7875848300 | 27800 | 27800 | 27800 | 27800 | 13 |
| 405 | 20231218 | 132500 | 7875486900 | 27800 | 27800 | 27800 | 27800 | 10 |
| 406 | 20231218 | 132400 | 7875208900 | 27800 | 27800 | 27800 | 27750 | 330 |
| 407 | 20231218 | 132300 | 7866039950 | 27800 | 27800 | 27800 | 27800 | 170 |
| 408 | 20231218 | 132200 | 7861313950 | 27800 | 27750 | 27800 | 27750 | 113 |
| 409 | 20231218 | 132100 | 7858175550 | 27800 | 27800 | 27800 | 27800 | 159 |
| 410 | 20231218 | 132000 | 7853755350 | 27800 | 27850 | 27850 | 27750 | 1388 |
| 411 | 20231218 | 131900 | 7815171600 | 27850 | 27850 | 27850 | 27800 | 166 |
| 412 | 20231218 | 131800 | 7810548550 | 27850 | 27850 | 27850 | 27850 | 424 |
| 413 | 20231218 | 131700 | 7798740150 | 27850 | 27850 | 27850 | 27850 | 236 |
| 414 | 20231218 | 131600 | 7792167550 | 27850 | 27800 | 27850 | 27800 | 163 |
| 415 | 20231218 | 131500 | 7787628250 | 27800 | 27800 | 27850 | 27800 | 97 |
| 416 | 20231218 | 131400 | 7784930450 | 27800 | 27850 | 27850 | 27800 | 24 |
| 417 | 20231218 | 131300 | 7784263150 | 27850 | 27850 | 27900 | 27850 | 276 |
| 418 | 20231218 | 131200 | 7776568400 | 27850 | 27850 | 27850 | 27850 | 3 |
| 419 | 20231218 | 131100 | 7776484850 | 27850 | 27850 | 27850 | 27850 | 40 |
| 420 | 20231218 | 131000 | 7775370850 | 27900 | 27850 | 27900 | 27850 | 343 |
| 421 | 20231218 | 130900 | 7765808650 | 27900 | 27900 | 27900 | 27850 | 11 |
| 422 | 20231218 | 130800 | 7765502000 | 27850 | 27850 | 27900 | 27850 | 31 |
| 423 | 20231218 | 130700 | 7764638350 | 27900 | 27850 | 27900 | 27850 | 235 |
| 424 | 20231218 | 130600 | 7758084800 | 27900 | 27900 | 27900 | 27900 | 5 |
| 425 | 20231218 | 130500 | 7757945300 | 27900 | 27900 | 27900 | 27900 | 201 |
| 426 | 20231218 | 130400 | 7752337400 | 27900 | 27850 | 27900 | 27850 | 88 |
| 427 | 20231218 | 130300 | 7749886250 | 27850 | 27900 | 27900 | 27850 | 70 |
| 428 | 20231218 | 130200 | 7747933450 | 27900 | 27800 | 27900 | 27800 | 631 |
| 429 | 20231218 | 130100 | 7730368750 | 27800 | 27800 | 27900 | 27800 | 56 |
| 430 | 20231218 | 130000 | 7728811350 | 27800 | 27850 | 27900 | 27800 | 1011 |
| 431 | 20231218 | 125900 | 7700672400 | 27900 | 27900 | 27900 | 27900 | 170 |
| 432 | 20231218 | 125800 | 7695929400 | 27900 | 27900 | 27900 | 27850 | 1320 |
| 433 | 20231218 | 125700 | 7659151400 | 27900 | 27850 | 27900 | 27850 | 30 |
| 434 | 20231218 | 125600 | 7658314850 | 27850 | 27900 | 27900 | 27850 | 222 |
| 435 | 20231218 | 125500 | 7652122700 | 27900 | 27850 | 27900 | 27850 | 130 |
| 436 | 20231218 | 125400 | 7648497500 | 27850 | 27850 | 27850 | 27850 | 293 |
| 437 | 20231218 | 125300 | 7640337450 | 27900 | 27850 | 27900 | 27850 | 247 |
| 438 | 20231218 | 125200 | 7633450750 | 27850 | 27850 | 27850 | 27850 | 202 |
| 439 | 20231218 | 125100 | 7627825050 | 27850 | 27900 | 27900 | 27850 | 230 |
| 440 | 20231218 | 125000 | 7621411750 | 27850 | 27850 | 27850 | 27850 | 747 |
| 441 | 20231218 | 124900 | 7600607800 | 27850 | 27850 | 27850 | 27850 | 67 |
| 442 | 20231218 | 124800 | 7598741850 | 27850 | 27850 | 27850 | 27850 | 474 |
| 443 | 20231218 | 124700 | 7585540950 | 27850 | 27900 | 27900 | 27850 | 954 |
| 444 | 20231218 | 124600 | 7558971900 | 27850 | 27900 | 27900 | 27850 | 230 |
| 445 | 20231218 | 124500 | 7552555900 | 27900 | 27900 | 27900 | 27900 | 269 |
| 446 | 20231218 | 124400 | 7545050800 | 27900 | 27800 | 27900 | 27800 | 755 |
| 447 | 20231218 | 124300 | 7524023050 | 27850 | 27850 | 27850 | 27850 | 1 |
| 448 | 20231218 | 124200 | 7523995200 | 27850 | 27800 | 27850 | 27800 | 263 |
| 449 | 20231218 | 124100 | 7516672200 | 27850 | 27900 | 27900 | 27800 | 374 |
| 450 | 20231218 | 124000 | 7506271500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 451 | 20231218 | 123900 | 7506271500 | 27900 | 27850 | 27900 | 27850 | 189 |
| 452 | 20231218 | 123800 | 7501000050 | 27850 | 27850 | 27850 | 27850 | 421 |
| 453 | 20231218 | 123700 | 7489275200 | 27850 | 27850 | 27850 | 27850 | 4 |
| 454 | 20231218 | 123600 | 7489163800 | 27850 | 27900 | 27900 | 27850 | 358 |
| 455 | 20231218 | 123500 | 7479185250 | 27900 | 27850 | 27900 | 27850 | 130 |
| 456 | 20231218 | 123400 | 7475563750 | 27850 | 27900 | 27900 | 27850 | 587 |
| 457 | 20231218 | 123300 | 7459195400 | 27850 | 27850 | 27850 | 27850 | 3 |
| 458 | 20231218 | 123200 | 7459111850 | 27850 | 27850 | 27850 | 27850 | 60 |
| 459 | 20231218 | 123100 | 7457440850 | 27850 | 27900 | 27900 | 27850 | 757 |
| 460 | 20231218 | 123000 | 7436350550 | 27900 | 27900 | 27900 | 27850 | 149 |
| 461 | 20231218 | 122900 | 7432195350 | 27900 | 27850 | 27900 | 27850 | 332 |
| 462 | 20231218 | 122800 | 7422949100 | 27900 | 27850 | 27900 | 27850 | 391 |
| 463 | 20231218 | 122700 | 7412051700 | 27850 | 27900 | 27900 | 27850 | 206 |
| 464 | 20231218 | 122600 | 7406314400 | 27900 | 27850 | 27900 | 27850 | 529 |
| 465 | 20231218 | 122500 | 7391556000 | 27900 | 27900 | 27900 | 27850 | 234 |
| 466 | 20231218 | 122400 | 7385027700 | 27900 | 27900 | 27900 | 27900 | 51 |
| 467 | 20231218 | 122300 | 7383604800 | 27850 | 27900 | 27900 | 27850 | 794 |
| 468 | 20231218 | 122200 | 7361457750 | 27850 | 27850 | 27850 | 27850 | 7 |
| 469 | 20231218 | 122100 | 7361262800 | 27900 | 27900 | 27900 | 27900 | 23 |
| 470 | 20231218 | 122000 | 7360621100 | 27900 | 27900 | 27900 | 27900 | 467 |
| 471 | 20231218 | 121900 | 7347591800 | 27800 | 27800 | 27800 | 27800 | 325 |
| 472 | 20231218 | 121800 | 7338556800 | 27800 | 27900 | 27900 | 27800 | 12 |
| 473 | 20231218 | 121700 | 7338222200 | 27900 | 27800 | 27900 | 27800 | 247 |
| 474 | 20231218 | 121600 | 7331347600 | 27800 | 27850 | 27850 | 27800 | 137 |
| 475 | 20231218 | 121500 | 7327538900 | 27850 | 27800 | 27850 | 27800 | 130 |
| 476 | 20231218 | 121400 | 7323922500 | 27850 | 27800 | 27850 | 27800 | 391 |
| 477 | 20231218 | 121300 | 7313044900 | 27800 | 27850 | 27900 | 27800 | 995 |
| 478 | 20231218 | 121200 | 7285379800 | 27850 | 27900 | 27900 | 27850 | 44 |
| 479 | 20231218 | 121100 | 7284152800 | 27900 | 27900 | 27900 | 27900 | 157 |
| 480 | 20231218 | 121000 | 7279772500 | 27900 | 27900 | 27900 | 27900 | 0 |
| 481 | 20231218 | 120900 | 7279772500 | 27900 | 27850 | 27900 | 27850 | 384 |
| 482 | 20231218 | 120800 | 7269070150 | 27900 | 27900 | 27900 | 27900 | 6 |
| 483 | 20231218 | 120700 | 7268902750 | 27900 | 27800 | 27900 | 27800 | 211 |
| 484 | 20231218 | 120600 | 7263026350 | 27800 | 27750 | 27800 | 27750 | 965 |
| 485 | 20231218 | 120500 | 7236224800 | 27750 | 27800 | 27800 | 27750 | 96 |
| 486 | 20231218 | 120400 | 7233558800 | 27800 | 27800 | 27800 | 27800 | 1293 |
| 487 | 20231218 | 120300 | 7197613400 | 27900 | 27850 | 27900 | 27850 | 474 |
| 488 | 20231218 | 120200 | 7184404550 | 27950 | 27850 | 27950 | 27850 | 750 |
| 489 | 20231218 | 120100 | 7163493050 | 27850 | 27850 | 27850 | 27850 | 99 |
| 490 | 20231218 | 120000 | 7160735900 | 27950 | 27850 | 27950 | 27850 | 378 |
| 491 | 20231218 | 115900 | 7150193000 | 27850 | 28000 | 28000 | 27850 | 256 |
| 492 | 20231218 | 115800 | 7143026500 | 28000 | 27900 | 28000 | 27750 | 5027 |
| 493 | 20231218 | 115700 | 7003039450 | 28000 | 27800 | 28000 | 27800 | 1127 |
| 494 | 20231218 | 115600 | 6971568200 | 27950 | 27850 | 27950 | 27750 | 2883 |
| 495 | 20231218 | 115500 | 6891494800 | 27800 | 27900 | 27900 | 27800 | 1776 |
| 496 | 20231218 | 115400 | 6842038700 | 27900 | 27950 | 28000 | 27850 | 3888 |
| 497 | 20231218 | 115300 | 6733353350 | 27900 | 27800 | 27950 | 27800 | 1585 |
| 498 | 20231218 | 115200 | 6689184450 | 27850 | 27850 | 27850 | 27800 | 733 |
| 499 | 20231218 | 115100 | 6668776900 | 27800 | 27750 | 27850 | 27750 | 755 |
| 500 | 20231218 | 115000 | 6647790850 | 27800 | 27750 | 27850 | 27750 | 615 |
| 501 | 20231218 | 114900 | 6630701500 | 27750 | 27700 | 27750 | 27700 | 463 |
| 502 | 20231218 | 114800 | 6617867950 | 27700 | 27650 | 27700 | 27650 | 642 |
| 503 | 20231218 | 114700 | 6600086000 | 27650 | 27650 | 27700 | 27650 | 1622 |
| 504 | 20231218 | 114600 | 6555208250 | 27650 | 27700 | 27700 | 27650 | 803 |
| 505 | 20231218 | 114500 | 6532966950 | 27700 | 27700 | 27700 | 27700 | 214 |
| 506 | 20231218 | 114400 | 6527039150 | 27700 | 27750 | 27750 | 27700 | 1313 |
| 507 | 20231218 | 114300 | 6490661150 | 27700 | 27800 | 27800 | 27700 | 574 |
| 508 | 20231218 | 114200 | 6474757650 | 27750 | 27750 | 27750 | 27700 | 743 |
| 509 | 20231218 | 114100 | 6454140600 | 27750 | 27700 | 27750 | 27700 | 260 |
| 510 | 20231218 | 114000 | 6446926700 | 27700 | 27750 | 27750 | 27700 | 235 |
| 511 | 20231218 | 113900 | 6440405800 | 27800 | 27750 | 27800 | 27750 | 77 |
| 512 | 20231218 | 113800 | 6438268950 | 27750 | 27800 | 27800 | 27750 | 311 |
| 513 | 20231218 | 113700 | 6429628150 | 27800 | 27750 | 27800 | 27750 | 54 |
| 514 | 20231218 | 113600 | 6428129450 | 27750 | 27800 | 27800 | 27750 | 1194 |
| 515 | 20231218 | 113500 | 6394995900 | 27800 | 27800 | 27800 | 27800 | 223 |
| 516 | 20231218 | 113400 | 6388796500 | 27800 | 27800 | 27800 | 27750 | 188 |
| 517 | 20231218 | 113300 | 6383570900 | 27850 | 27800 | 27850 | 27800 | 21 |
| 518 | 20231218 | 113200 | 6382986550 | 27800 | 27850 | 27850 | 27800 | 370 |
| 519 | 20231218 | 113100 | 6372689600 | 27850 | 27850 | 27850 | 27800 | 71 |
| 520 | 20231218 | 113000 | 6370712400 | 27850 | 27850 | 27850 | 27800 | 190 |
| 521 | 20231218 | 112900 | 6365421750 | 27850 | 27850 | 27850 | 27750 | 186 |
| 522 | 20231218 | 112800 | 6360251250 | 27800 | 27850 | 27850 | 27800 | 1841 |
| 523 | 20231218 | 112700 | 6309062600 | 27850 | 27900 | 27900 | 27850 | 996 |
| 524 | 20231218 | 112600 | 6281310150 | 27900 | 27850 | 27900 | 27850 | 1504 |
| 525 | 20231218 | 112500 | 6239386150 | 27850 | 27850 | 27900 | 27850 | 126 |
| 526 | 20231218 | 112400 | 6235874200 | 27900 | 27950 | 28000 | 27850 | 4756 |
| 527 | 20231218 | 112300 | 6103038850 | 28000 | 28000 | 28000 | 27950 | 489 |
| 528 | 20231218 | 112200 | 6089353450 | 27950 | 27950 | 28000 | 27900 | 695 |
| 529 | 20231218 | 112100 | 6069915550 | 27900 | 27950 | 28000 | 27900 | 1771 |
| 530 | 20231218 | 112000 | 6020394700 | 28000 | 27950 | 28000 | 27900 | 733 |
| 531 | 20231218 | 111900 | 5999893650 | 27900 | 28000 | 28000 | 27900 | 1824 |
| 532 | 20231218 | 111800 | 5948847400 | 27950 | 28000 | 28000 | 27900 | 1751 |
| 533 | 20231218 | 111700 | 5899888000 | 28000 | 27900 | 28000 | 27900 | 937 |
| 534 | 20231218 | 111600 | 5873710250 | 27950 | 27950 | 27950 | 27850 | 1822 |
| 535 | 20231218 | 111500 | 5822865800 | 27900 | 27900 | 27950 | 27850 | 1106 |
| 536 | 20231218 | 111400 | 5791993300 | 27850 | 27950 | 27950 | 27800 | 657 |
| 537 | 20231218 | 111300 | 5773668100 | 27800 | 27900 | 27950 | 27800 | 667 |
| 538 | 20231218 | 111200 | 5755067850 | 27800 | 27800 | 27900 | 27800 | 1009 |
| 539 | 20231218 | 111100 | 5726973250 | 27850 | 27850 | 27850 | 27750 | 772 |
| 540 | 20231218 | 111000 | 5705486100 | 27800 | 27850 | 27850 | 27700 | 1076 |
| 541 | 20231218 | 110900 | 5675555000 | 27850 | 27650 | 27850 | 27650 | 1364 |
| 542 | 20231218 | 110800 | 5637697750 | 27750 | 27700 | 27750 | 27650 | 337 |
| 543 | 20231218 | 110700 | 5628377500 | 27700 | 27700 | 27800 | 27650 | 704 |
| 544 | 20231218 | 110600 | 5608890750 | 27700 | 27700 | 27800 | 27650 | 2275 |
| 545 | 20231218 | 110500 | 5545975900 | 27850 | 27700 | 27850 | 27700 | 808 |
| 546 | 20231218 | 110400 | 5523556800 | 27700 | 27700 | 27700 | 27650 | 267 |
| 547 | 20231218 | 110300 | 5516161900 | 27700 | 27650 | 27700 | 27650 | 723 |
| 548 | 20231218 | 110200 | 5496160250 | 27700 | 27700 | 27700 | 27650 | 203 |
| 549 | 20231218 | 110100 | 5490537700 | 27650 | 27650 | 27700 | 27650 | 1059 |
| 550 | 20231218 | 110000 | 5461253450 | 27650 | 27700 | 27700 | 27650 | 1059 |
| 551 | 20231218 | 105900 | 5431971850 | 27650 | 27650 | 27700 | 27650 | 1420 |
| 552 | 20231218 | 105800 | 5392694450 | 27700 | 27650 | 27700 | 27650 | 1172 |
| 553 | 20231218 | 105700 | 5360257900 | 27650 | 27650 | 27700 | 27650 | 1196 |
| 554 | 20231218 | 105600 | 5327136150 | 27650 | 27950 | 27950 | 27650 | 11613 |
| 555 | 20231218 | 105500 | 5004324150 | 27900 | 27950 | 27950 | 27900 | 1815 |
| 556 | 20231218 | 105400 | 4953665000 | 27900 | 27950 | 27950 | 27850 | 790 |
| 557 | 20231218 | 105300 | 4931605250 | 27950 | 27950 | 28000 | 27850 | 1919 |
| 558 | 20231218 | 105200 | 4878043250 | 27900 | 27850 | 28000 | 27850 | 907 |
| 559 | 20231218 | 105100 | 4852689650 | 28000 | 27950 | 28000 | 27850 | 3687 |
| 560 | 20231218 | 105000 | 4749756300 | 28000 | 27900 | 28000 | 27900 | 1829 |
| 561 | 20231218 | 104900 | 4698573050 | 28000 | 28000 | 28000 | 27900 | 1876 |
| 562 | 20231218 | 104800 | 4646118900 | 27900 | 27900 | 28000 | 27900 | 916 |
| 563 | 20231218 | 104700 | 4620510000 | 28000 | 27900 | 28000 | 27900 | 721 |
| 564 | 20231218 | 104600 | 4600360650 | 28000 | 28000 | 28000 | 27900 | 833 |
| 565 | 20231218 | 104500 | 4577077300 | 28000 | 28000 | 28000 | 27900 | 829 |
| 566 | 20231218 | 104400 | 4553910750 | 27900 | 28000 | 28000 | 27800 | 3593 |
| 567 | 20231218 | 104300 | 4453728200 | 27900 | 28000 | 28000 | 27900 | 1443 |
| 568 | 20231218 | 104200 | 4413374450 | 27950 | 27900 | 28000 | 27900 | 3906 |
| 569 | 20231218 | 104100 | 4304195450 | 27950 | 27850 | 27950 | 27850 | 735 |
| 570 | 20231218 | 104000 | 4283676700 | 27900 | 27900 | 27950 | 27850 | 1325 |
| 571 | 20231218 | 103900 | 4246723750 | 27850 | 27950 | 27950 | 27850 | 1540 |
| 572 | 20231218 | 103800 | 4203756150 | 27950 | 28000 | 28000 | 27850 | 5851 |
| 573 | 20231218 | 103700 | 4040473400 | 27950 | 28000 | 28000 | 27900 | 1425 |
| 574 | 20231218 | 103600 | 4000630300 | 27950 | 28000 | 28000 | 27900 | 1923 |
| 575 | 20231218 | 103500 | 3946856500 | 28000 | 27900 | 28050 | 27900 | 4670 |
| 576 | 20231218 | 103400 | 3816106850 | 28000 | 28100 | 28100 | 27900 | 3454 |
| 577 | 20231218 | 103300 | 3719493650 | 28100 | 28100 | 28150 | 27900 | 13879 |
| 578 | 20231218 | 103200 | 3330429050 | 28050 | 28100 | 28100 | 28050 | 1600 |
| 579 | 20231218 | 103100 | 3285477000 | 28050 | 28000 | 28100 | 28000 | 3233 |
| 580 | 20231218 | 103000 | 3194759150 | 28050 | 28000 | 28050 | 28000 | 1731 |
| 581 | 20231218 | 102900 | 3146232850 | 28050 | 27950 | 28050 | 27950 | 2090 |
| 582 | 20231218 | 102800 | 3087643950 | 28000 | 28050 | 28050 | 27950 | 2744 |
| 583 | 20231218 | 102700 | 3010815250 | 28050 | 27950 | 28100 | 27900 | 10914 |
| 584 | 20231218 | 102600 | 2705170050 | 27950 | 27800 | 27950 | 27800 | 2344 |
| 585 | 20231218 | 102500 | 2639770400 | 27900 | 27850 | 27900 | 27750 | 4038 |
| 586 | 20231218 | 102400 | 2527345200 | 27800 | 27800 | 27850 | 27750 | 1774 |
| 587 | 20231218 | 102300 | 2478014450 | 27750 | 27700 | 27800 | 27700 | 986 |
| 588 | 20231218 | 102200 | 2450647200 | 27700 | 27700 | 27750 | 27650 | 414 |
| 589 | 20231218 | 102100 | 2439175350 | 27750 | 27750 | 27750 | 27700 | 27 |
| 590 | 20231218 | 102000 | 2438427250 | 27700 | 27750 | 27750 | 27700 | 730 |
| 591 | 20231218 | 101900 | 2418205600 | 27750 | 27700 | 27750 | 27700 | 340 |
| 592 | 20231218 | 101800 | 2408787100 | 27750 | 27750 | 27750 | 27700 | 99 |
| 593 | 20231218 | 101700 | 2406042400 | 27750 | 27800 | 27800 | 27750 | 626 |
| 594 | 20231218 | 101600 | 2388670400 | 27750 | 27800 | 27800 | 27750 | 106 |
| 595 | 20231218 | 101500 | 2385725300 | 27800 | 27800 | 27800 | 27750 | 299 |
| 596 | 20231218 | 101400 | 2377426950 | 27800 | 27800 | 27800 | 27800 | 13 |
| 597 | 20231218 | 101300 | 2377065550 | 27800 | 27750 | 27800 | 27750 | 54 |
| 598 | 20231218 | 101200 | 2375564850 | 27800 | 27800 | 27800 | 27750 | 305 |
| 599 | 20231218 | 101100 | 2367086100 | 27800 | 27800 | 27800 | 27800 | 68 |
| 600 | 20231218 | 101000 | 2365195700 | 27800 | 27800 | 27800 | 27800 | 55 |
| 601 | 20231218 | 100900 | 2363666700 | 27800 | 27750 | 27800 | 27750 | 1121 |
| 602 | 20231218 | 100800 | 2332509550 | 27750 | 27750 | 27800 | 27750 | 116 |
| 603 | 20231218 | 100700 | 2329289250 | 27800 | 27800 | 27800 | 27750 | 2113 |
| 604 | 20231218 | 100600 | 2270650150 | 27800 | 27750 | 27800 | 27750 | 1154 |
| 605 | 20231218 | 100500 | 2238615900 | 27700 | 27700 | 27750 | 27700 | 601 |
| 606 | 20231218 | 100400 | 2221965000 | 27700 | 27650 | 27700 | 27650 | 92 |
| 607 | 20231218 | 100300 | 2219419000 | 27700 | 27650 | 27700 | 27650 | 260 |
| 608 | 20231218 | 100200 | 2212225250 | 27650 | 27700 | 27700 | 27650 | 369 |
| 609 | 20231218 | 100100 | 2202014000 | 27700 | 27700 | 27700 | 27650 | 565 |
| 610 | 20231218 | 100000 | 2186387600 | 27700 | 27700 | 27700 | 27650 | 125 |
| 611 | 20231218 | 095900 | 2182930800 | 27700 | 27700 | 27750 | 27700 | 127 |
| 612 | 20231218 | 095800 | 2179409000 | 27700 | 27650 | 27750 | 27650 | 59 |
| 613 | 20231218 | 095700 | 2177775000 | 27750 | 27750 | 27800 | 27750 | 682 |
| 614 | 20231218 | 095600 | 2158834750 | 27800 | 27650 | 27800 | 27650 | 336 |
| 615 | 20231218 | 095500 | 2149510600 | 27750 | 27650 | 27750 | 27600 | 1868 |
| 616 | 20231218 | 095400 | 2097828350 | 27600 | 27600 | 27650 | 27550 | 1222 |
| 617 | 20231218 | 095300 | 2064117550 | 27650 | 27650 | 27650 | 27600 | 784 |
| 618 | 20231218 | 095200 | 2042468700 | 27650 | 27550 | 27650 | 27550 | 174 |
| 619 | 20231218 | 095100 | 2037661550 | 27550 | 27550 | 27650 | 27550 | 3086 |
| 620 | 20231218 | 095000 | 1952542500 | 27600 | 27600 | 27600 | 27550 | 1915 |
| 621 | 20231218 | 094900 | 1899753150 | 27600 | 27700 | 27750 | 27600 | 340 |
| 622 | 20231218 | 094800 | 1890368150 | 27750 | 27600 | 27750 | 27600 | 479 |
| 623 | 20231218 | 094700 | 1877147300 | 27600 | 27750 | 27750 | 27550 | 3934 |
| 624 | 20231218 | 094600 | 1768462250 | 27750 | 27750 | 27750 | 27700 | 554 |
| 625 | 20231218 | 094500 | 1753102000 | 27750 | 27700 | 27750 | 27700 | 290 |
| 626 | 20231218 | 094400 | 1745068600 | 27750 | 27750 | 27750 | 27700 | 33 |
| 627 | 20231218 | 094300 | 1744154350 | 27700 | 27800 | 27800 | 27700 | 393 |
| 628 | 20231218 | 094200 | 1733253850 | 27800 | 27800 | 27850 | 27800 | 316 |
| 629 | 20231218 | 094100 | 1724468750 | 27850 | 27850 | 27850 | 27800 | 406 |
| 630 | 20231218 | 094000 | 1713181050 | 27850 | 27700 | 27850 | 27700 | 1986 |
| 631 | 20231218 | 093900 | 1658067250 | 27650 | 27650 | 27700 | 27550 | 941 |
| 632 | 20231218 | 093800 | 1632074850 | 27650 | 27650 | 27700 | 27600 | 4503 |
| 633 | 20231218 | 093700 | 1507709350 | 27650 | 27650 | 27700 | 27650 | 269 |
| 634 | 20231218 | 093600 | 1500267300 | 27650 | 27750 | 27750 | 27650 | 237 |
| 635 | 20231218 | 093500 | 1493702550 | 27750 | 27700 | 27750 | 27650 | 1780 |
| 636 | 20231218 | 093400 | 1444411400 | 27700 | 27700 | 27700 | 27700 | 89 |
| 637 | 20231218 | 093300 | 1441946100 | 27700 | 27700 | 27750 | 27650 | 1338 |
| 638 | 20231218 | 093200 | 1404931800 | 27700 | 27700 | 27700 | 27650 | 476 |
| 639 | 20231218 | 093100 | 1391770150 | 27700 | 27700 | 27750 | 27650 | 405 |
| 640 | 20231218 | 093000 | 1380552050 | 27700 | 27750 | 27750 | 27700 | 1044 |
| 641 | 20231218 | 092900 | 1351626700 | 27750 | 27750 | 27750 | 27700 | 894 |
| 642 | 20231218 | 092800 | 1326843700 | 27700 | 27850 | 27850 | 27700 | 617 |
| 643 | 20231218 | 092700 | 1309703450 | 27800 | 27800 | 27800 | 27750 | 439 |
| 644 | 20231218 | 092600 | 1297501900 | 27700 | 27750 | 27800 | 27700 | 220 |
| 645 | 20231218 | 092500 | 1291399250 | 27750 | 27700 | 27750 | 27700 | 243 |
| 646 | 20231218 | 092400 | 1284657400 | 27750 | 27800 | 27800 | 27700 | 572 |
| 647 | 20231218 | 092300 | 1268782150 | 27850 | 27850 | 27850 | 27650 | 1984 |
| 648 | 20231218 | 092200 | 1213821600 | 27850 | 27700 | 27850 | 27700 | 213 |
| 649 | 20231218 | 092100 | 1207906000 | 27750 | 27750 | 27850 | 27700 | 189 |
| 650 | 20231218 | 092000 | 1202656000 | 27750 | 27700 | 27750 | 27700 | 332 |
| 651 | 20231218 | 091900 | 1193455800 | 27700 | 27750 | 27750 | 27700 | 186 |
| 652 | 20231218 | 091800 | 1188303250 | 27700 | 27850 | 27850 | 27650 | 373 |
| 653 | 20231218 | 091700 | 1177971700 | 27600 | 27600 | 27850 | 27600 | 7032 |
| 654 | 20231218 | 091600 | 983539350 | 27600 | 27650 | 27650 | 27600 | 618 |
| 655 | 20231218 | 091500 | 966478350 | 27650 | 27700 | 27800 | 27650 | 1634 |
| 656 | 20231218 | 091400 | 921236650 | 27800 | 27750 | 27800 | 27750 | 512 |
| 657 | 20231218 | 091300 | 907016300 | 27800 | 27800 | 27950 | 27750 | 614 |
| 658 | 20231218 | 091200 | 889952150 | 27800 | 27950 | 28000 | 27800 | 1524 |
| 659 | 20231218 | 091100 | 847401750 | 28000 | 27950 | 28000 | 27850 | 3939 |
| 660 | 20231218 | 091000 | 737326550 | 27950 | 27950 | 28000 | 27950 | 1385 |
| 661 | 20231218 | 090900 | 698596000 | 27950 | 27750 | 27950 | 27600 | 1337 |
| 662 | 20231218 | 090800 | 661373350 | 27750 | 27650 | 27750 | 27550 | 622 |
| 663 | 20231218 | 090700 | 644217050 | 27600 | 27600 | 27800 | 27600 | 973 |
| 664 | 20231218 | 090600 | 617312550 | 27600 | 27650 | 27650 | 27400 | 2953 |
| 665 | 20231218 | 090500 | 536201800 | 27550 | 27550 | 27650 | 27550 | 1729 |
| 666 | 20231218 | 090400 | 488553450 | 27600 | 27650 | 27650 | 27600 | 1337 |
| 667 | 20231218 | 090300 | 451632200 | 27650 | 27700 | 27800 | 27600 | 2149 |
| 668 | 20231218 | 090200 | 392136100 | 27700 | 27650 | 27900 | 27650 | 1120 |
| 669 | 20231218 | 090100 | 361026700 | 27600 | 27850 | 27900 | 27450 | 4270 |
| 670 | 20231218 | 090000 | 242825400 | 27850 | 28250 | 28250 | 27850 | 8622 |