36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 200800 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 6315 |
| 3 | 20231215 | 200700 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 4 | 20231215 | 200600 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 5 | 20231215 | 200500 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 6 | 20231215 | 200400 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 7 | 20231215 | 200300 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 8 | 20231215 | 200200 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 9 | 20231215 | 200100 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 10 | 20231215 | 200000 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 11 | 20231215 | 195900 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 12 | 20231215 | 195800 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 13 | 20231215 | 195700 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 14 | 20231215 | 195600 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 15 | 20231215 | 195500 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 16 | 20231215 | 195400 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 17 | 20231215 | 195300 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 18 | 20231215 | 195200 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 19 | 20231215 | 195100 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 20 | 20231215 | 195000 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 21 | 20231215 | 194900 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 22 | 20231215 | 194800 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 23 | 20231215 | 194700 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 24 | 20231215 | 194600 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 25 | 20231215 | 194500 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 26 | 20231215 | 194400 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 27 | 20231215 | 194300 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 28 | 20231215 | 194200 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 29 | 20231215 | 194100 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 30 | 20231215 | 194000 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 31 | 20231215 | 193900 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 32 | 20231215 | 193800 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 6315 |
| 33 | 20231215 | 193700 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 34 | 20231215 | 193600 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 35 | 20231215 | 193500 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 36 | 20231215 | 193400 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 37 | 20231215 | 193300 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 38 | 20231215 | 193200 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 39 | 20231215 | 193100 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 40 | 20231215 | 193000 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 41 | 20231215 | 192900 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 42 | 20231215 | 192800 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 43 | 20231215 | 192700 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 44 | 20231215 | 192600 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 45 | 20231215 | 192500 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 46 | 20231215 | 192400 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 47 | 20231215 | 192300 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 48 | 20231215 | 192200 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 49 | 20231215 | 192100 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 50 | 20231215 | 192000 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 51 | 20231215 | 191900 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 52 | 20231215 | 191800 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 53 | 20231215 | 191700 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 54 | 20231215 | 191600 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 55 | 20231215 | 191500 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 56 | 20231215 | 191400 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 57 | 20231215 | 191300 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 58 | 20231215 | 191200 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 59 | 20231215 | 191100 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 60 | 20231215 | 191000 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 61 | 20231215 | 190900 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 62 | 20231215 | 190800 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 6315 |
| 63 | 20231215 | 190700 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 64 | 20231215 | 190600 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 65 | 20231215 | 190500 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 66 | 20231215 | 190400 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 67 | 20231215 | 190300 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 68 | 20231215 | 190200 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 69 | 20231215 | 190100 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 70 | 20231215 | 190000 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 71 | 20231215 | 185900 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 72 | 20231215 | 185800 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 73 | 20231215 | 185700 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 74 | 20231215 | 185600 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 75 | 20231215 | 185500 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 76 | 20231215 | 185400 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 77 | 20231215 | 185300 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 78 | 20231215 | 185200 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 79 | 20231215 | 185100 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 80 | 20231215 | 185000 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 81 | 20231215 | 184900 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 82 | 20231215 | 184800 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 83 | 20231215 | 184700 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 84 | 20231215 | 184600 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 85 | 20231215 | 184500 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 86 | 20231215 | 184400 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 87 | 20231215 | 184300 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 88 | 20231215 | 184200 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 89 | 20231215 | 184100 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 90 | 20231215 | 184000 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 91 | 20231215 | 183900 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 92 | 20231215 | 183800 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 6315 |
| 93 | 20231215 | 183700 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 94 | 20231215 | 183600 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 95 | 20231215 | 183500 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 96 | 20231215 | 183400 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 97 | 20231215 | 183300 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 98 | 20231215 | 183200 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 99 | 20231215 | 183100 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 100 | 20231215 | 183000 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 101 | 20231215 | 182900 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 102 | 20231215 | 182800 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 103 | 20231215 | 182700 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 104 | 20231215 | 182600 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 105 | 20231215 | 182500 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 106 | 20231215 | 182400 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 107 | 20231215 | 182300 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 108 | 20231215 | 182200 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 109 | 20231215 | 182100 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 110 | 20231215 | 182000 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 111 | 20231215 | 181900 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 112 | 20231215 | 181800 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 113 | 20231215 | 181700 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 114 | 20231215 | 181600 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 115 | 20231215 | 181500 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 116 | 20231215 | 181400 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 117 | 20231215 | 181300 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 118 | 20231215 | 181200 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 119 | 20231215 | 181100 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 120 | 20231215 | 181000 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 121 | 20231215 | 180900 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 122 | 20231215 | 180800 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 6315 |
| 123 | 20231215 | 180700 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 124 | 20231215 | 180600 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 125 | 20231215 | 180500 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 126 | 20231215 | 180400 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 127 | 20231215 | 180300 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 128 | 20231215 | 180200 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 129 | 20231215 | 180100 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 130 | 20231215 | 180000 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 131 | 20231215 | 175900 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 132 | 20231215 | 175800 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 133 | 20231215 | 175700 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 134 | 20231215 | 175600 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 135 | 20231215 | 175500 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 136 | 20231215 | 175400 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 137 | 20231215 | 175300 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 138 | 20231215 | 175200 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 139 | 20231215 | 175100 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 140 | 20231215 | 175000 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 141 | 20231215 | 174900 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 142 | 20231215 | 174800 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 143 | 20231215 | 174700 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 144 | 20231215 | 174600 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 145 | 20231215 | 174500 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 146 | 20231215 | 174400 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 147 | 20231215 | 174300 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 148 | 20231215 | 174200 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 149 | 20231215 | 174100 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 150 | 20231215 | 174000 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 151 | 20231215 | 173900 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 152 | 20231215 | 173800 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 6315 |
| 153 | 20231215 | 173700 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 154 | 20231215 | 173600 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 155 | 20231215 | 173500 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 156 | 20231215 | 173400 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 157 | 20231215 | 173300 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 158 | 20231215 | 173200 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 159 | 20231215 | 173100 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 160 | 20231215 | 173000 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 161 | 20231215 | 172900 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 162 | 20231215 | 172800 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 163 | 20231215 | 172700 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 164 | 20231215 | 172600 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 165 | 20231215 | 172500 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 166 | 20231215 | 172400 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 167 | 20231215 | 172300 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 168 | 20231215 | 172200 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 169 | 20231215 | 172100 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 170 | 20231215 | 172000 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 171 | 20231215 | 171900 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 172 | 20231215 | 171800 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 173 | 20231215 | 171700 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 174 | 20231215 | 171600 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 175 | 20231215 | 171500 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 176 | 20231215 | 171400 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 177 | 20231215 | 171300 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 178 | 20231215 | 171200 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 179 | 20231215 | 171100 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 180 | 20231215 | 171000 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 181 | 20231215 | 170900 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 182 | 20231215 | 170800 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 6315 |
| 183 | 20231215 | 170700 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 184 | 20231215 | 170600 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 185 | 20231215 | 170500 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 186 | 20231215 | 170400 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 187 | 20231215 | 170300 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 188 | 20231215 | 170200 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 189 | 20231215 | 170100 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 190 | 20231215 | 170000 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 191 | 20231215 | 165900 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 192 | 20231215 | 165800 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 193 | 20231215 | 165700 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 194 | 20231215 | 165600 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 195 | 20231215 | 165500 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 196 | 20231215 | 165400 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 197 | 20231215 | 165300 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 198 | 20231215 | 165200 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 199 | 20231215 | 165100 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 200 | 20231215 | 165000 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 201 | 20231215 | 164900 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 202 | 20231215 | 164800 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 203 | 20231215 | 164700 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 204 | 20231215 | 164600 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 205 | 20231215 | 164500 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 206 | 20231215 | 164400 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 207 | 20231215 | 164300 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 208 | 20231215 | 164200 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 209 | 20231215 | 164100 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 210 | 20231215 | 164000 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 211 | 20231215 | 163900 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 212 | 20231215 | 163800 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 6315 |
| 213 | 20231215 | 163700 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 214 | 20231215 | 163600 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 215 | 20231215 | 163500 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 216 | 20231215 | 163400 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 217 | 20231215 | 163300 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 218 | 20231215 | 163200 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 219 | 20231215 | 163100 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 220 | 20231215 | 163000 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 221 | 20231215 | 162900 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 222 | 20231215 | 162800 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 223 | 20231215 | 162700 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 224 | 20231215 | 162600 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 225 | 20231215 | 162500 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 226 | 20231215 | 162400 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 227 | 20231215 | 162300 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 228 | 20231215 | 162200 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 229 | 20231215 | 162100 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 230 | 20231215 | 162000 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 231 | 20231215 | 161900 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 232 | 20231215 | 161800 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 233 | 20231215 | 161700 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 234 | 20231215 | 161600 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 235 | 20231215 | 161500 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 236 | 20231215 | 161400 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 237 | 20231215 | 161300 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 238 | 20231215 | 161200 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 239 | 20231215 | 161100 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 240 | 20231215 | 161000 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 241 | 20231215 | 160900 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 242 | 20231215 | 160800 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 6315 |
| 243 | 20231215 | 160700 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 244 | 20231215 | 160600 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 245 | 20231215 | 160500 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 246 | 20231215 | 160400 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 247 | 20231215 | 160300 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 248 | 20231215 | 160200 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 249 | 20231215 | 160100 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 250 | 20231215 | 160000 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 251 | 20231215 | 155900 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 252 | 20231215 | 155800 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 253 | 20231215 | 155700 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 254 | 20231215 | 155600 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 255 | 20231215 | 155500 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 256 | 20231215 | 155400 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 257 | 20231215 | 155300 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 258 | 20231215 | 155200 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 259 | 20231215 | 155100 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 260 | 20231215 | 155000 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 261 | 20231215 | 154900 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 262 | 20231215 | 154800 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 263 | 20231215 | 154700 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 264 | 20231215 | 154600 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 265 | 20231215 | 154500 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 266 | 20231215 | 154400 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 267 | 20231215 | 154300 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 268 | 20231215 | 154200 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 269 | 20231215 | 154100 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 270 | 20231215 | 154000 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 271 | 20231215 | 153900 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 272 | 20231215 | 153800 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 6315 |
| 273 | 20231215 | 153700 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 274 | 20231215 | 153600 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 275 | 20231215 | 153500 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 276 | 20231215 | 153400 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 277 | 20231215 | 153300 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 278 | 20231215 | 153200 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 279 | 20231215 | 153100 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 280 | 20231215 | 153000 | 5897298050 | 27800 | 27800 | 27800 | 27800 | 6315 |
| 281 | 20231215 | 152900 | 5721741050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 282 | 20231215 | 152800 | 5721741050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 283 | 20231215 | 152700 | 5721741050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 284 | 20231215 | 152600 | 5721741050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 285 | 20231215 | 152500 | 5721741050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 286 | 20231215 | 152400 | 5721741050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 287 | 20231215 | 152300 | 5721741050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 288 | 20231215 | 152200 | 5721741050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 289 | 20231215 | 152100 | 5721741050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 290 | 20231215 | 152000 | 5721741050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 291 | 20231215 | 151900 | 5721741050 | 27800 | 27750 | 27800 | 27750 | 1524 |
| 292 | 20231215 | 151800 | 5679444650 | 27700 | 27700 | 27750 | 27700 | 362 |
| 293 | 20231215 | 151700 | 5669411250 | 27700 | 27700 | 27750 | 27700 | 420 |
| 294 | 20231215 | 151600 | 5657777000 | 27700 | 27650 | 27750 | 27650 | 512 |
| 295 | 20231215 | 151500 | 5643597450 | 27650 | 27650 | 27700 | 27650 | 1166 |
| 296 | 20231215 | 151400 | 5611323600 | 27650 | 27700 | 27700 | 27650 | 606 |
| 297 | 20231215 | 151300 | 5594556300 | 27650 | 27700 | 27700 | 27650 | 671 |
| 298 | 20231215 | 151200 | 5575993300 | 27650 | 27700 | 27700 | 27650 | 584 |
| 299 | 20231215 | 151100 | 5559845200 | 27700 | 27700 | 27700 | 27650 | 388 |
| 300 | 20231215 | 151000 | 5549116300 | 27700 | 27650 | 27700 | 27650 | 617 |
| 301 | 20231215 | 150900 | 5532051350 | 27700 | 27650 | 27700 | 27650 | 603 |
| 302 | 20231215 | 150800 | 5515355600 | 27650 | 27650 | 27700 | 27650 | 633 |
| 303 | 20231215 | 150700 | 5497844650 | 27650 | 27650 | 27700 | 27650 | 198 |
| 304 | 20231215 | 150600 | 5492369900 | 27650 | 27650 | 27650 | 27650 | 133 |
| 305 | 20231215 | 150500 | 5488692450 | 27650 | 27650 | 27700 | 27600 | 616 |
| 306 | 20231215 | 150400 | 5471662500 | 27650 | 27700 | 27700 | 27650 | 1490 |
| 307 | 20231215 | 150300 | 5430463100 | 27650 | 27650 | 27650 | 27650 | 1955 |
| 308 | 20231215 | 150200 | 5376407350 | 27700 | 27650 | 27700 | 27650 | 512 |
| 309 | 20231215 | 150100 | 5362250300 | 27650 | 27650 | 27700 | 27650 | 138 |
| 310 | 20231215 | 150000 | 5358434450 | 27650 | 27750 | 27750 | 27650 | 408 |
| 311 | 20231215 | 145900 | 5347135100 | 27700 | 27700 | 27700 | 27650 | 150 |
| 312 | 20231215 | 145800 | 5342982650 | 27700 | 27700 | 27700 | 27650 | 447 |
| 313 | 20231215 | 145700 | 5330609400 | 27700 | 27650 | 27700 | 27650 | 299 |
| 314 | 20231215 | 145600 | 5322337600 | 27700 | 27650 | 27700 | 27650 | 171 |
| 315 | 20231215 | 145500 | 5317603500 | 27650 | 27650 | 27700 | 27650 | 210 |
| 316 | 20231215 | 145400 | 5311794450 | 27650 | 27700 | 27700 | 27650 | 173 |
| 317 | 20231215 | 145300 | 5307008900 | 27700 | 27700 | 27750 | 27650 | 576 |
| 318 | 20231215 | 145200 | 5291056200 | 27700 | 27700 | 27750 | 27700 | 389 |
| 319 | 20231215 | 145100 | 5280279000 | 27650 | 27700 | 27700 | 27650 | 388 |
| 320 | 20231215 | 145000 | 5269537150 | 27650 | 27650 | 27700 | 27650 | 165 |
| 321 | 20231215 | 144900 | 5264974500 | 27650 | 27650 | 27700 | 27600 | 370 |
| 322 | 20231215 | 144800 | 5254745450 | 27600 | 27700 | 27700 | 27600 | 517 |
| 323 | 20231215 | 144700 | 5240454050 | 27700 | 27650 | 27700 | 27600 | 361 |
| 324 | 20231215 | 144600 | 5230470500 | 27650 | 27650 | 27700 | 27600 | 398 |
| 325 | 20231215 | 144500 | 5219478000 | 27650 | 27650 | 27700 | 27600 | 352 |
| 326 | 20231215 | 144400 | 5209756600 | 27650 | 27650 | 27700 | 27650 | 158 |
| 327 | 20231215 | 144300 | 5205387550 | 27700 | 27700 | 27700 | 27650 | 2090 |
| 328 | 20231215 | 144200 | 5147579000 | 27700 | 27700 | 27700 | 27650 | 158 |
| 329 | 20231215 | 144100 | 5143207650 | 27700 | 27700 | 27800 | 27700 | 559 |
| 330 | 20231215 | 144000 | 5127715950 | 27700 | 27700 | 27750 | 27700 | 204 |
| 331 | 20231215 | 143900 | 5122064550 | 27750 | 27700 | 27750 | 27700 | 194 |
| 332 | 20231215 | 143800 | 5116683650 | 27750 | 27700 | 27800 | 27700 | 590 |
| 333 | 20231215 | 143700 | 5100314050 | 27700 | 27750 | 27800 | 27700 | 1893 |
| 334 | 20231215 | 143600 | 5047727500 | 27750 | 27800 | 27800 | 27750 | 323 |
| 335 | 20231215 | 143500 | 5038755300 | 27750 | 27800 | 27800 | 27750 | 191 |
| 336 | 20231215 | 143400 | 5033454550 | 27800 | 27800 | 27800 | 27750 | 249 |
| 337 | 20231215 | 143300 | 5026543050 | 27750 | 27800 | 27850 | 27750 | 233 |
| 338 | 20231215 | 143200 | 5020070200 | 27750 | 27800 | 27800 | 27750 | 846 |
| 339 | 20231215 | 143100 | 4996590600 | 27750 | 27750 | 27900 | 27750 | 612 |
| 340 | 20231215 | 143000 | 4979570550 | 27750 | 27800 | 27850 | 27750 | 196 |
| 341 | 20231215 | 142900 | 4974126200 | 27800 | 27800 | 27800 | 27750 | 960 |
| 342 | 20231215 | 142800 | 4947440800 | 27850 | 27750 | 27900 | 27750 | 1419 |
| 343 | 20231215 | 142700 | 4907932450 | 27750 | 27900 | 27900 | 27750 | 822 |
| 344 | 20231215 | 142600 | 4885077050 | 27900 | 27900 | 27900 | 27800 | 599 |
| 345 | 20231215 | 142500 | 4868387550 | 27900 | 27900 | 27950 | 27850 | 989 |
| 346 | 20231215 | 142400 | 4840795650 | 27900 | 27800 | 27900 | 27750 | 1080 |
| 347 | 20231215 | 142300 | 4810746250 | 27750 | 27750 | 27800 | 27700 | 248 |
| 348 | 20231215 | 142200 | 4803866750 | 27750 | 27750 | 27750 | 27700 | 390 |
| 349 | 20231215 | 142100 | 4793058450 | 27700 | 27750 | 27800 | 27700 | 337 |
| 350 | 20231215 | 142000 | 4783713800 | 27800 | 27700 | 27800 | 27700 | 370 |
| 351 | 20231215 | 141900 | 4773456350 | 27700 | 27750 | 27750 | 27700 | 242 |
| 352 | 20231215 | 141800 | 4766743400 | 27800 | 27750 | 27800 | 27750 | 227 |
| 353 | 20231215 | 141700 | 4760440850 | 27750 | 27800 | 27800 | 27750 | 115 |
| 354 | 20231215 | 141600 | 4757246750 | 27700 | 27750 | 27800 | 27700 | 218 |
| 355 | 20231215 | 141500 | 4751199250 | 27750 | 27750 | 27750 | 27750 | 141 |
| 356 | 20231215 | 141400 | 4747286500 | 27800 | 27750 | 27800 | 27700 | 175 |
| 357 | 20231215 | 141300 | 4742426950 | 27750 | 27750 | 27800 | 27750 | 169 |
| 358 | 20231215 | 141200 | 4737735500 | 27700 | 27700 | 27750 | 27700 | 964 |
| 359 | 20231215 | 141100 | 4711023850 | 27700 | 27800 | 27800 | 27700 | 764 |
| 360 | 20231215 | 141000 | 4689819950 | 27800 | 27750 | 27800 | 27750 | 114 |
| 361 | 20231215 | 140900 | 4686656400 | 27800 | 27800 | 27800 | 27750 | 581 |
| 362 | 20231215 | 140800 | 4670513700 | 27800 | 27850 | 27850 | 27800 | 374 |
| 363 | 20231215 | 140700 | 4660106000 | 27850 | 27750 | 27850 | 27750 | 351 |
| 364 | 20231215 | 140600 | 4650355300 | 27800 | 27750 | 27800 | 27750 | 154 |
| 365 | 20231215 | 140500 | 4646081450 | 27800 | 27800 | 27850 | 27750 | 132 |
| 366 | 20231215 | 140400 | 4642410200 | 27750 | 27750 | 27800 | 27750 | 339 |
| 367 | 20231215 | 140300 | 4633001950 | 27850 | 27850 | 27850 | 27800 | 1070 |
| 368 | 20231215 | 140200 | 4603231650 | 27850 | 27850 | 27900 | 27850 | 276 |
| 369 | 20231215 | 140100 | 4595542300 | 27900 | 27850 | 27900 | 27850 | 196 |
| 370 | 20231215 | 140000 | 4590079550 | 27900 | 27900 | 27900 | 27850 | 710 |
| 371 | 20231215 | 135900 | 4570282750 | 27900 | 27900 | 27900 | 27900 | 75 |
| 372 | 20231215 | 135800 | 4568190250 | 27900 | 27900 | 27900 | 27900 | 282 |
| 373 | 20231215 | 135700 | 4560322450 | 27850 | 27850 | 27900 | 27850 | 314 |
| 374 | 20231215 | 135600 | 4551567500 | 27850 | 27900 | 27900 | 27850 | 800 |
| 375 | 20231215 | 135500 | 4529281150 | 27900 | 27850 | 27900 | 27800 | 440 |
| 376 | 20231215 | 135400 | 4517021650 | 27850 | 27900 | 27900 | 27800 | 370 |
| 377 | 20231215 | 135300 | 4506723350 | 27900 | 27850 | 27900 | 27800 | 915 |
| 378 | 20231215 | 135200 | 4481247650 | 27900 | 27900 | 27900 | 27900 | 205 |
| 379 | 20231215 | 135100 | 4475528150 | 27850 | 27950 | 27950 | 27850 | 158 |
| 380 | 20231215 | 135000 | 4471114400 | 27900 | 27900 | 27950 | 27850 | 450 |
| 381 | 20231215 | 134900 | 4458567500 | 27900 | 27900 | 27900 | 27850 | 370 |
| 382 | 20231215 | 134800 | 4448247750 | 27850 | 27900 | 27900 | 27800 | 764 |
| 383 | 20231215 | 134700 | 4426976950 | 27850 | 27900 | 27900 | 27850 | 656 |
| 384 | 20231215 | 134600 | 4408686350 | 27850 | 27900 | 27900 | 27850 | 407 |
| 385 | 20231215 | 134500 | 4397346500 | 27900 | 27950 | 27950 | 27850 | 1003 |
| 386 | 20231215 | 134400 | 4369350050 | 27950 | 27900 | 27950 | 27900 | 1514 |
| 387 | 20231215 | 134300 | 4327083900 | 27900 | 27900 | 27950 | 27900 | 597 |
| 388 | 20231215 | 134200 | 4310408300 | 27950 | 27900 | 27950 | 27850 | 894 |
| 389 | 20231215 | 134100 | 4285478300 | 27900 | 27950 | 27950 | 27850 | 993 |
| 390 | 20231215 | 134000 | 4257764000 | 27950 | 27900 | 28000 | 27900 | 8798 |
| 391 | 20231215 | 133900 | 4012050050 | 27850 | 27850 | 27900 | 27850 | 2171 |
| 392 | 20231215 | 133800 | 3951583150 | 27850 | 27850 | 27850 | 27850 | 849 |
| 393 | 20231215 | 133700 | 3927938500 | 27800 | 27800 | 27800 | 27750 | 2940 |
| 394 | 20231215 | 133600 | 3846206600 | 27750 | 27700 | 27750 | 27700 | 1259 |
| 395 | 20231215 | 133500 | 3811269600 | 27700 | 27650 | 27700 | 27600 | 307 |
| 396 | 20231215 | 133400 | 3802792750 | 27650 | 27750 | 27750 | 27650 | 835 |
| 397 | 20231215 | 133300 | 3779688700 | 27700 | 27750 | 27750 | 27700 | 686 |
| 398 | 20231215 | 133200 | 3760683700 | 27750 | 27750 | 27750 | 27700 | 367 |
| 399 | 20231215 | 133100 | 3750509750 | 27700 | 27750 | 27750 | 27700 | 125 |
| 400 | 20231215 | 133000 | 3747041300 | 27750 | 27700 | 27750 | 27700 | 165 |
| 401 | 20231215 | 132900 | 3742462900 | 27700 | 27750 | 27750 | 27700 | 620 |
| 402 | 20231215 | 132800 | 3725282400 | 27700 | 27700 | 27700 | 27700 | 31 |
| 403 | 20231215 | 132700 | 3724423700 | 27700 | 27700 | 27750 | 27700 | 419 |
| 404 | 20231215 | 132600 | 3712810700 | 27650 | 27700 | 27700 | 27650 | 887 |
| 405 | 20231215 | 132500 | 3688246100 | 27700 | 27750 | 27750 | 27700 | 293 |
| 406 | 20231215 | 132400 | 3680124050 | 27700 | 27750 | 27750 | 27650 | 209 |
| 407 | 20231215 | 132300 | 3674335200 | 27750 | 27750 | 27750 | 27700 | 325 |
| 408 | 20231215 | 132200 | 3665323950 | 27750 | 27700 | 27750 | 27700 | 183 |
| 409 | 20231215 | 132100 | 3660248700 | 27700 | 27750 | 27750 | 27700 | 213 |
| 410 | 20231215 | 132000 | 3654338100 | 27750 | 27700 | 27750 | 27650 | 2827 |
| 411 | 20231215 | 131900 | 3575962450 | 27600 | 27600 | 27650 | 27600 | 85 |
| 412 | 20231215 | 131800 | 3573615450 | 27600 | 27700 | 27700 | 27600 | 283 |
| 413 | 20231215 | 131700 | 3565787300 | 27700 | 27700 | 27700 | 27700 | 164 |
| 414 | 20231215 | 131600 | 3561244500 | 27700 | 27700 | 27700 | 27650 | 208 |
| 415 | 20231215 | 131500 | 3555486400 | 27700 | 27700 | 27700 | 27650 | 89 |
| 416 | 20231215 | 131400 | 3553021600 | 27700 | 27700 | 27700 | 27650 | 378 |
| 417 | 20231215 | 131300 | 3542563700 | 27700 | 27700 | 27700 | 27700 | 213 |
| 418 | 20231215 | 131200 | 3536663600 | 27700 | 27700 | 27700 | 27700 | 428 |
| 419 | 20231215 | 131100 | 3524808000 | 27700 | 27650 | 27700 | 27650 | 496 |
| 420 | 20231215 | 131000 | 3511068850 | 27700 | 27700 | 27700 | 27650 | 33 |
| 421 | 20231215 | 130900 | 3510154800 | 27700 | 27750 | 27750 | 27700 | 232 |
| 422 | 20231215 | 130800 | 3503727850 | 27750 | 27700 | 27750 | 27700 | 534 |
| 423 | 20231215 | 130700 | 3488932950 | 27700 | 27700 | 27700 | 27650 | 183 |
| 424 | 20231215 | 130600 | 3483865150 | 27650 | 27700 | 27700 | 27650 | 141 |
| 425 | 20231215 | 130500 | 3479966450 | 27700 | 27650 | 27700 | 27650 | 167 |
| 426 | 20231215 | 130400 | 3475341650 | 27700 | 27650 | 27700 | 27600 | 554 |
| 427 | 20231215 | 130300 | 3460023550 | 27650 | 27700 | 27700 | 27650 | 613 |
| 428 | 20231215 | 130200 | 3443044000 | 27700 | 27700 | 27700 | 27700 | 296 |
| 429 | 20231215 | 130100 | 3434844800 | 27700 | 27700 | 27700 | 27700 | 82 |
| 430 | 20231215 | 130000 | 3432573400 | 27700 | 27750 | 27750 | 27650 | 625 |
| 431 | 20231215 | 125900 | 3415280350 | 27750 | 27700 | 27750 | 27700 | 517 |
| 432 | 20231215 | 125800 | 3400958300 | 27650 | 27700 | 27700 | 27650 | 365 |
| 433 | 20231215 | 125700 | 3390847950 | 27700 | 27700 | 27750 | 27700 | 1063 |
| 434 | 20231215 | 125600 | 3361402550 | 27700 | 27650 | 27750 | 27600 | 1423 |
| 435 | 20231215 | 125500 | 3321963250 | 27650 | 27600 | 27750 | 27600 | 100 |
| 436 | 20231215 | 125400 | 3319189550 | 27700 | 27600 | 27700 | 27550 | 4556 |
| 437 | 20231215 | 125300 | 3193309000 | 27550 | 27600 | 27600 | 27550 | 456 |
| 438 | 20231215 | 125200 | 3180737100 | 27600 | 27600 | 27600 | 27600 | 112 |
| 439 | 20231215 | 125100 | 3177645900 | 27600 | 27400 | 27600 | 27400 | 3749 |
| 440 | 20231215 | 125000 | 3074552450 | 27400 | 27450 | 27450 | 27400 | 154 |
| 441 | 20231215 | 124900 | 3070325650 | 27450 | 27450 | 27450 | 27400 | 9 |
| 442 | 20231215 | 124800 | 3070078750 | 27450 | 27450 | 27450 | 27400 | 120 |
| 443 | 20231215 | 124700 | 3066789800 | 27400 | 27450 | 27450 | 27400 | 46 |
| 444 | 20231215 | 124600 | 3065528600 | 27450 | 27400 | 27450 | 27400 | 128 |
| 445 | 20231215 | 124500 | 3062020700 | 27400 | 27450 | 27450 | 27400 | 252 |
| 446 | 20231215 | 124400 | 3055115200 | 27400 | 27450 | 27450 | 27400 | 736 |
| 447 | 20231215 | 124300 | 3034948450 | 27450 | 27450 | 27450 | 27400 | 364 |
| 448 | 20231215 | 124200 | 3024965100 | 27450 | 27400 | 27450 | 27400 | 151 |
| 449 | 20231215 | 124100 | 3020825700 | 27400 | 27450 | 27450 | 27400 | 202 |
| 450 | 20231215 | 124000 | 3015282900 | 27450 | 27450 | 27450 | 27400 | 452 |
| 451 | 20231215 | 123900 | 3002882800 | 27450 | 27500 | 27500 | 27450 | 579 |
| 452 | 20231215 | 123800 | 2986988800 | 27500 | 27500 | 27500 | 27450 | 281 |
| 453 | 20231215 | 123700 | 2979270800 | 27500 | 27500 | 27550 | 27450 | 680 |
| 454 | 20231215 | 123600 | 2960571000 | 27500 | 27500 | 27500 | 27450 | 66 |
| 455 | 20231215 | 123500 | 2958756250 | 27450 | 27450 | 27450 | 27450 | 227 |
| 456 | 20231215 | 123400 | 2952525100 | 27450 | 27450 | 27500 | 27450 | 822 |
| 457 | 20231215 | 123300 | 2929941400 | 27450 | 27500 | 27500 | 27450 | 635 |
| 458 | 20231215 | 123200 | 2912509050 | 27500 | 27550 | 27550 | 27450 | 1981 |
| 459 | 20231215 | 123100 | 2858031400 | 27550 | 27550 | 27550 | 27550 | 173 |
| 460 | 20231215 | 123000 | 2853265250 | 27500 | 27550 | 27550 | 27500 | 173 |
| 461 | 20231215 | 122900 | 2848501400 | 27550 | 27550 | 27550 | 27550 | 1890 |
| 462 | 20231215 | 122800 | 2796431900 | 27550 | 27600 | 27600 | 27550 | 28 |
| 463 | 20231215 | 122700 | 2795659550 | 27600 | 27600 | 27600 | 27600 | 202 |
| 464 | 20231215 | 122600 | 2790084350 | 27600 | 27600 | 27600 | 27550 | 685 |
| 465 | 20231215 | 122500 | 2771178450 | 27550 | 27600 | 27600 | 27550 | 187 |
| 466 | 20231215 | 122400 | 2766017700 | 27600 | 27550 | 27600 | 27550 | 53 |
| 467 | 20231215 | 122300 | 2764555650 | 27600 | 27600 | 27600 | 27600 | 147 |
| 468 | 20231215 | 122200 | 2760498450 | 27600 | 27550 | 27600 | 27550 | 48 |
| 469 | 20231215 | 122100 | 2759173700 | 27600 | 27550 | 27600 | 27550 | 222 |
| 470 | 20231215 | 122000 | 2753050850 | 27550 | 27550 | 27600 | 27550 | 263 |
| 471 | 20231215 | 121900 | 2745804250 | 27600 | 27600 | 27600 | 27600 | 213 |
| 472 | 20231215 | 121800 | 2739925450 | 27600 | 27600 | 27600 | 27600 | 99 |
| 473 | 20231215 | 121700 | 2737193050 | 27550 | 27600 | 27600 | 27550 | 176 |
| 474 | 20231215 | 121600 | 2732336950 | 27600 | 27650 | 27650 | 27600 | 83 |
| 475 | 20231215 | 121500 | 2730045950 | 27650 | 27600 | 27650 | 27550 | 115 |
| 476 | 20231215 | 121400 | 2726875750 | 27600 | 27600 | 27650 | 27550 | 715 |
| 477 | 20231215 | 121300 | 2707167200 | 27600 | 27650 | 27650 | 27600 | 295 |
| 478 | 20231215 | 121200 | 2699025000 | 27650 | 27650 | 27650 | 27600 | 221 |
| 479 | 20231215 | 121100 | 2692914400 | 27600 | 27650 | 27650 | 27600 | 3051 |
| 480 | 20231215 | 121000 | 2608706500 | 27650 | 27600 | 27650 | 27600 | 702 |
| 481 | 20231215 | 120900 | 2589296350 | 27600 | 27650 | 27650 | 27600 | 27 |
| 482 | 20231215 | 120800 | 2588550050 | 27650 | 27650 | 27650 | 27600 | 334 |
| 483 | 20231215 | 120700 | 2579318550 | 27650 | 27650 | 27650 | 27600 | 63 |
| 484 | 20231215 | 120600 | 2577578000 | 27650 | 27700 | 27700 | 27650 | 79 |
| 485 | 20231215 | 120500 | 2575392300 | 27650 | 27700 | 27700 | 27650 | 21 |
| 486 | 20231215 | 120400 | 2574811300 | 27700 | 27650 | 27700 | 27650 | 59 |
| 487 | 20231215 | 120300 | 2573178700 | 27700 | 27700 | 27700 | 27650 | 121 |
| 488 | 20231215 | 120200 | 2569829000 | 27700 | 27650 | 27700 | 27650 | 57 |
| 489 | 20231215 | 120100 | 2568252850 | 27650 | 27650 | 27650 | 27600 | 393 |
| 490 | 20231215 | 120000 | 2557389400 | 27650 | 27650 | 27650 | 27600 | 108 |
| 491 | 20231215 | 115900 | 2554403300 | 27650 | 27700 | 27700 | 27650 | 19 |
| 492 | 20231215 | 115800 | 2553877750 | 27700 | 27700 | 27700 | 27650 | 79 |
| 493 | 20231215 | 115700 | 2551689600 | 27600 | 27650 | 27650 | 27600 | 205 |
| 494 | 20231215 | 115600 | 2546026350 | 27650 | 27700 | 27700 | 27600 | 564 |
| 495 | 20231215 | 115500 | 2530433650 | 27700 | 27650 | 27700 | 27600 | 482 |
| 496 | 20231215 | 115400 | 2517111300 | 27650 | 27700 | 27700 | 27650 | 123 |
| 497 | 20231215 | 115300 | 2513704250 | 27700 | 27650 | 27700 | 27650 | 70 |
| 498 | 20231215 | 115200 | 2511767800 | 27700 | 27650 | 27700 | 27650 | 567 |
| 499 | 20231215 | 115100 | 2496088800 | 27650 | 27600 | 27650 | 27600 | 101 |
| 500 | 20231215 | 115000 | 2493298150 | 27650 | 27600 | 27650 | 27600 | 166 |
| 501 | 20231215 | 114900 | 2488710500 | 27600 | 27600 | 27650 | 27600 | 130 |
| 502 | 20231215 | 114800 | 2485120500 | 27650 | 27650 | 27650 | 27650 | 10 |
| 503 | 20231215 | 114700 | 2484844000 | 27650 | 27650 | 27650 | 27650 | 89 |
| 504 | 20231215 | 114600 | 2482383150 | 27650 | 27650 | 27650 | 27650 | 7 |
| 505 | 20231215 | 114500 | 2482189600 | 27650 | 27600 | 27650 | 27600 | 26 |
| 506 | 20231215 | 114400 | 2481470800 | 27600 | 27650 | 27650 | 27600 | 56 |
| 507 | 20231215 | 114300 | 2479924000 | 27600 | 27600 | 27650 | 27600 | 163 |
| 508 | 20231215 | 114200 | 2475423750 | 27600 | 27650 | 27650 | 27600 | 259 |
| 509 | 20231215 | 114100 | 2468267400 | 27650 | 27650 | 27650 | 27650 | 54 |
| 510 | 20231215 | 114000 | 2466774300 | 27600 | 27600 | 27600 | 27600 | 6 |
| 511 | 20231215 | 113900 | 2466608700 | 27600 | 27650 | 27650 | 27600 | 232 |
| 512 | 20231215 | 113800 | 2460202250 | 27650 | 27600 | 27650 | 27600 | 83 |
| 513 | 20231215 | 113700 | 2457910200 | 27650 | 27650 | 27650 | 27650 | 215 |
| 514 | 20231215 | 113600 | 2451965450 | 27600 | 27650 | 27650 | 27600 | 28 |
| 515 | 20231215 | 113500 | 2451191900 | 27650 | 27600 | 27650 | 27600 | 19 |
| 516 | 20231215 | 113400 | 2450666600 | 27650 | 27600 | 27650 | 27600 | 134 |
| 517 | 20231215 | 113300 | 2446966600 | 27650 | 27650 | 27650 | 27650 | 15 |
| 518 | 20231215 | 113200 | 2446551850 | 27600 | 27650 | 27650 | 27600 | 416 |
| 519 | 20231215 | 113100 | 2435069950 | 27600 | 27650 | 27650 | 27600 | 202 |
| 520 | 20231215 | 113000 | 2429493500 | 27650 | 27650 | 27650 | 27650 | 55 |
| 521 | 20231215 | 112900 | 2427972750 | 27600 | 27650 | 27650 | 27600 | 301 |
| 522 | 20231215 | 112800 | 2419663150 | 27650 | 27650 | 27650 | 27600 | 180 |
| 523 | 20231215 | 112700 | 2414691200 | 27650 | 27650 | 27650 | 27650 | 28 |
| 524 | 20231215 | 112600 | 2413917000 | 27650 | 27650 | 27650 | 27650 | 94 |
| 525 | 20231215 | 112500 | 2411317900 | 27600 | 27600 | 27650 | 27600 | 41 |
| 526 | 20231215 | 112400 | 2410185400 | 27600 | 27650 | 27650 | 27600 | 183 |
| 527 | 20231215 | 112300 | 2405130900 | 27650 | 27650 | 27650 | 27650 | 10 |
| 528 | 20231215 | 112200 | 2404854400 | 27650 | 27650 | 27650 | 27650 | 46 |
| 529 | 20231215 | 112100 | 2403582500 | 27600 | 27650 | 27650 | 27600 | 46 |
| 530 | 20231215 | 112000 | 2402310650 | 27650 | 27650 | 27650 | 27600 | 263 |
| 531 | 20231215 | 111900 | 2395048950 | 27650 | 27650 | 27650 | 27600 | 124 |
| 532 | 20231215 | 111800 | 2391620400 | 27600 | 27600 | 27650 | 27600 | 264 |
| 533 | 20231215 | 111700 | 2384333850 | 27650 | 27650 | 27650 | 27650 | 59 |
| 534 | 20231215 | 111600 | 2382702500 | 27650 | 27650 | 27650 | 27650 | 195 |
| 535 | 20231215 | 111500 | 2377310750 | 27650 | 27650 | 27650 | 27650 | 23 |
| 536 | 20231215 | 111400 | 2376674800 | 27650 | 27600 | 27650 | 27600 | 319 |
| 537 | 20231215 | 111300 | 2367869450 | 27600 | 27650 | 27650 | 27600 | 196 |
| 538 | 20231215 | 111200 | 2362459000 | 27650 | 27650 | 27650 | 27600 | 68 |
| 539 | 20231215 | 111100 | 2360579050 | 27650 | 27600 | 27650 | 27600 | 8 |
| 540 | 20231215 | 111000 | 2360357950 | 27650 | 27650 | 27650 | 27650 | 274 |
| 541 | 20231215 | 110900 | 2352781850 | 27650 | 27650 | 27650 | 27650 | 58 |
| 542 | 20231215 | 110800 | 2351178150 | 27650 | 27650 | 27650 | 27650 | 18 |
| 543 | 20231215 | 110700 | 2350680450 | 27650 | 27600 | 27650 | 27600 | 44 |
| 544 | 20231215 | 110600 | 2349464000 | 27650 | 27600 | 27650 | 27600 | 72 |
| 545 | 20231215 | 110500 | 2347475850 | 27600 | 27650 | 27650 | 27600 | 117 |
| 546 | 20231215 | 110400 | 2344246100 | 27650 | 27650 | 27650 | 27650 | 10 |
| 547 | 20231215 | 110300 | 2343969600 | 27650 | 27550 | 27650 | 27550 | 95 |
| 548 | 20231215 | 110200 | 2341349550 | 27550 | 27600 | 27600 | 27550 | 139 |
| 549 | 20231215 | 110100 | 2337513650 | 27550 | 27600 | 27600 | 27550 | 59 |
| 550 | 20231215 | 110000 | 2335886200 | 27600 | 27600 | 27600 | 27550 | 258 |
| 551 | 20231215 | 105900 | 2328765450 | 27600 | 27600 | 27600 | 27600 | 38 |
| 552 | 20231215 | 105800 | 2327716650 | 27600 | 27550 | 27600 | 27550 | 104 |
| 553 | 20231215 | 105700 | 2324851400 | 27500 | 27600 | 27650 | 27500 | 49 |
| 554 | 20231215 | 105600 | 2323498600 | 27500 | 27600 | 27600 | 27500 | 119 |
| 555 | 20231215 | 105500 | 2320222850 | 27600 | 27600 | 27600 | 27550 | 176 |
| 556 | 20231215 | 105400 | 2315365500 | 27600 | 27600 | 27600 | 27600 | 22 |
| 557 | 20231215 | 105300 | 2314758300 | 27600 | 27600 | 27600 | 27550 | 156 |
| 558 | 20231215 | 105200 | 2310452800 | 27600 | 27550 | 27600 | 27550 | 163 |
| 559 | 20231215 | 105100 | 2305955300 | 27550 | 27550 | 27550 | 27500 | 1732 |
| 560 | 20231215 | 105000 | 2258283000 | 27550 | 27600 | 27600 | 27550 | 215 |
| 561 | 20231215 | 104900 | 2252359250 | 27600 | 27550 | 27600 | 27550 | 152 |
| 562 | 20231215 | 104800 | 2248171400 | 27550 | 27550 | 27600 | 27500 | 115 |
| 563 | 20231215 | 104700 | 2245005750 | 27600 | 27550 | 27600 | 27550 | 137 |
| 564 | 20231215 | 104600 | 2241231300 | 27550 | 27550 | 27550 | 27550 | 109 |
| 565 | 20231215 | 104500 | 2238228350 | 27550 | 27550 | 27600 | 27550 | 1123 |
| 566 | 20231215 | 104400 | 2207282100 | 27600 | 27550 | 27600 | 27550 | 121 |
| 567 | 20231215 | 104300 | 2203947700 | 27550 | 27550 | 27550 | 27500 | 571 |
| 568 | 20231215 | 104200 | 2188217150 | 27550 | 27500 | 27550 | 27500 | 101 |
| 569 | 20231215 | 104100 | 2185439600 | 27500 | 27550 | 27550 | 27500 | 5026 |
| 570 | 20231215 | 104000 | 2047062100 | 27550 | 27600 | 27650 | 27550 | 57 |
| 571 | 20231215 | 103900 | 2045490200 | 27650 | 27550 | 27650 | 27550 | 270 |
| 572 | 20231215 | 103800 | 2038051250 | 27550 | 27600 | 27600 | 27550 | 471 |
| 573 | 20231215 | 103700 | 2025051950 | 27600 | 27650 | 27650 | 27600 | 37 |
| 574 | 20231215 | 103600 | 2024030400 | 27600 | 27600 | 27600 | 27600 | 16 |
| 575 | 20231215 | 103500 | 2023588800 | 27650 | 27600 | 27700 | 27600 | 105 |
| 576 | 20231215 | 103400 | 2020688050 | 27600 | 27650 | 27650 | 27600 | 385 |
| 577 | 20231215 | 103300 | 2010046100 | 27700 | 27750 | 27750 | 27650 | 1290 |
| 578 | 20231215 | 103200 | 1974301850 | 27750 | 27750 | 27750 | 27750 | 230 |
| 579 | 20231215 | 103100 | 1967919350 | 27750 | 27700 | 27750 | 27700 | 84 |
| 580 | 20231215 | 103000 | 1965588650 | 27700 | 27700 | 27750 | 27700 | 54 |
| 581 | 20231215 | 102900 | 1964092500 | 27700 | 27700 | 27750 | 27700 | 290 |
| 582 | 20231215 | 102800 | 1956058200 | 27700 | 27750 | 27750 | 27700 | 507 |
| 583 | 20231215 | 102700 | 1942011450 | 27750 | 27700 | 27750 | 27700 | 48 |
| 584 | 20231215 | 102600 | 1940680900 | 27750 | 27750 | 27750 | 27700 | 246 |
| 585 | 20231215 | 102500 | 1933854650 | 27750 | 27750 | 27750 | 27700 | 239 |
| 586 | 20231215 | 102400 | 1927227800 | 27750 | 27700 | 27750 | 27700 | 303 |
| 587 | 20231215 | 102300 | 1918828050 | 27700 | 27750 | 27750 | 27700 | 293 |
| 588 | 20231215 | 102200 | 1910698850 | 27750 | 27700 | 27750 | 27700 | 603 |
| 589 | 20231215 | 102100 | 1893994150 | 27700 | 27700 | 27750 | 27700 | 228 |
| 590 | 20231215 | 102000 | 1887672750 | 27700 | 27700 | 27750 | 27650 | 1128 |
| 591 | 20231215 | 101900 | 1856420000 | 27700 | 27700 | 27700 | 27650 | 440 |
| 592 | 20231215 | 101800 | 1844232400 | 27700 | 27650 | 27700 | 27650 | 20 |
| 593 | 20231215 | 101700 | 1843679100 | 27700 | 27650 | 27700 | 27600 | 382 |
| 594 | 20231215 | 101600 | 1833135250 | 27650 | 27650 | 27650 | 27600 | 166 |
| 595 | 20231215 | 101500 | 1828549800 | 27650 | 27650 | 27700 | 27650 | 150 |
| 596 | 20231215 | 101400 | 1824402000 | 27600 | 27650 | 27700 | 27600 | 476 |
| 597 | 20231215 | 101300 | 1811233150 | 27700 | 27700 | 27700 | 27650 | 108 |
| 598 | 20231215 | 101200 | 1808242550 | 27700 | 27650 | 27700 | 27650 | 83 |
| 599 | 20231215 | 101100 | 1805947050 | 27650 | 27550 | 27650 | 27550 | 460 |
| 600 | 20231215 | 101000 | 1793245700 | 27600 | 27550 | 27600 | 27550 | 239 |
| 601 | 20231215 | 100900 | 1786659450 | 27600 | 27600 | 27600 | 27550 | 200 |
| 602 | 20231215 | 100800 | 1781140750 | 27600 | 27600 | 27600 | 27550 | 216 |
| 603 | 20231215 | 100700 | 1775179200 | 27600 | 27600 | 27600 | 27550 | 48 |
| 604 | 20231215 | 100600 | 1773854900 | 27600 | 27600 | 27600 | 27550 | 78 |
| 605 | 20231215 | 100500 | 1771704400 | 27600 | 27550 | 27600 | 27500 | 262 |
| 606 | 20231215 | 100400 | 1764482000 | 27600 | 27600 | 27600 | 27500 | 281 |
| 607 | 20231215 | 100300 | 1756752100 | 27600 | 27600 | 27600 | 27500 | 58 |
| 608 | 20231215 | 100200 | 1755156300 | 27500 | 27600 | 27600 | 27450 | 1531 |
| 609 | 20231215 | 100100 | 1713058300 | 27500 | 27600 | 27600 | 27500 | 86 |
| 610 | 20231215 | 100000 | 1710686450 | 27600 | 27600 | 27600 | 27500 | 1844 |
| 611 | 20231215 | 095900 | 1659856850 | 27550 | 27600 | 27600 | 27550 | 1152 |
| 612 | 20231215 | 095800 | 1628112250 | 27550 | 27600 | 27600 | 27550 | 368 |
| 613 | 20231215 | 095700 | 1617960650 | 27600 | 27600 | 27600 | 27550 | 388 |
| 614 | 20231215 | 095600 | 1607253800 | 27550 | 27600 | 27600 | 27550 | 320 |
| 615 | 20231215 | 095500 | 1598427750 | 27600 | 27600 | 27600 | 27550 | 446 |
| 616 | 20231215 | 095400 | 1586127800 | 27600 | 27650 | 27650 | 27550 | 1387 |
| 617 | 20231215 | 095300 | 1547822000 | 27700 | 27650 | 27700 | 27650 | 310 |
| 618 | 20231215 | 095200 | 1539250200 | 27650 | 27700 | 27700 | 27650 | 254 |
| 619 | 20231215 | 095100 | 1532216150 | 27700 | 27700 | 27700 | 27600 | 300 |
| 620 | 20231215 | 095000 | 1523912750 | 27700 | 27650 | 27700 | 27550 | 673 |
| 621 | 20231215 | 094900 | 1505308800 | 27500 | 27700 | 27700 | 27500 | 2909 |
| 622 | 20231215 | 094800 | 1425023200 | 27650 | 27600 | 27650 | 27550 | 1714 |
| 623 | 20231215 | 094700 | 1377639950 | 27600 | 27600 | 27600 | 27550 | 200 |
| 624 | 20231215 | 094600 | 1372129650 | 27500 | 27550 | 27600 | 27500 | 2170 |
| 625 | 20231215 | 094500 | 1312378250 | 27550 | 27550 | 27600 | 27550 | 551 |
| 626 | 20231215 | 094400 | 1297198150 | 27600 | 27600 | 27650 | 27550 | 1518 |
| 627 | 20231215 | 094300 | 1255312600 | 27600 | 27600 | 27650 | 27600 | 345 |
| 628 | 20231215 | 094200 | 1245790200 | 27650 | 27650 | 27650 | 27600 | 157 |
| 629 | 20231215 | 094100 | 1241449250 | 27600 | 27650 | 27650 | 27600 | 177 |
| 630 | 20231215 | 094000 | 1236555400 | 27650 | 27700 | 27700 | 27650 | 32 |
| 631 | 20231215 | 093900 | 1235669250 | 27700 | 27700 | 27700 | 27650 | 318 |
| 632 | 20231215 | 093800 | 1226865150 | 27700 | 27600 | 27700 | 27550 | 872 |
| 633 | 20231215 | 093700 | 1202754000 | 27600 | 27600 | 27600 | 27550 | 1967 |
| 634 | 20231215 | 093600 | 1148475850 | 27600 | 27700 | 27700 | 27600 | 397 |
| 635 | 20231215 | 093500 | 1137510100 | 27600 | 27650 | 27700 | 27600 | 1251 |
| 636 | 20231215 | 093400 | 1102962100 | 27650 | 27700 | 27700 | 27600 | 771 |
| 637 | 20231215 | 093300 | 1081667100 | 27700 | 27650 | 27700 | 27650 | 733 |
| 638 | 20231215 | 093200 | 1061397100 | 27700 | 27700 | 27700 | 27650 | 519 |
| 639 | 20231215 | 093100 | 1047041100 | 27650 | 27600 | 27700 | 27600 | 673 |
| 640 | 20231215 | 093000 | 1028434150 | 27600 | 27650 | 27650 | 27600 | 502 |
| 641 | 20231215 | 092900 | 1014576000 | 27600 | 27600 | 27650 | 27600 | 223 |
| 642 | 20231215 | 092800 | 1008414650 | 27650 | 27600 | 27650 | 27600 | 356 |
| 643 | 20231215 | 092700 | 998572950 | 27550 | 27600 | 27600 | 27500 | 2043 |
| 644 | 20231215 | 092600 | 942260550 | 27600 | 27600 | 27650 | 27600 | 404 |
| 645 | 20231215 | 092500 | 931108500 | 27650 | 27550 | 27650 | 27550 | 421 |
| 646 | 20231215 | 092400 | 919492350 | 27600 | 27650 | 27650 | 27600 | 502 |
| 647 | 20231215 | 092300 | 905636000 | 27600 | 27600 | 27700 | 27550 | 846 |
| 648 | 20231215 | 092200 | 882284900 | 27600 | 27550 | 27600 | 27550 | 234 |
| 649 | 20231215 | 092100 | 875831250 | 27550 | 27700 | 27700 | 27550 | 493 |
| 650 | 20231215 | 092000 | 862199400 | 27650 | 27600 | 27700 | 27550 | 499 |
| 651 | 20231215 | 091900 | 848414600 | 27550 | 27500 | 27550 | 27500 | 805 |
| 652 | 20231215 | 091800 | 826259350 | 27450 | 27550 | 27550 | 27450 | 286 |
| 653 | 20231215 | 091700 | 818397150 | 27550 | 27450 | 27550 | 27450 | 223 |
| 654 | 20231215 | 091600 | 812261800 | 27450 | 27450 | 27450 | 27400 | 1387 |
| 655 | 20231215 | 091500 | 774193650 | 27450 | 27500 | 27500 | 27400 | 851 |
| 656 | 20231215 | 091400 | 750825850 | 27500 | 27450 | 27500 | 27350 | 4986 |
| 657 | 20231215 | 091300 | 614136800 | 27500 | 27700 | 27700 | 27500 | 1046 |
| 658 | 20231215 | 091200 | 585318250 | 27600 | 27650 | 27700 | 27600 | 1190 |
| 659 | 20231215 | 091100 | 552446000 | 27600 | 27650 | 27650 | 27600 | 301 |
| 660 | 20231215 | 091000 | 544123750 | 27700 | 27550 | 27700 | 27550 | 110 |
| 661 | 20231215 | 090900 | 541086750 | 27550 | 27450 | 27550 | 27450 | 429 |
| 662 | 20231215 | 090800 | 529289000 | 27450 | 27400 | 27450 | 27400 | 433 |
| 663 | 20231215 | 090700 | 517421600 | 27400 | 27400 | 27500 | 27350 | 837 |
| 664 | 20231215 | 090600 | 494465000 | 27450 | 27450 | 27450 | 27350 | 2549 |
| 665 | 20231215 | 090500 | 424637800 | 27450 | 27450 | 27500 | 27400 | 1424 |
| 666 | 20231215 | 090400 | 385548800 | 27500 | 27600 | 27600 | 27400 | 434 |
| 667 | 20231215 | 090300 | 373606350 | 27600 | 27400 | 27600 | 27350 | 969 |
| 668 | 20231215 | 090200 | 347046800 | 27350 | 27500 | 27500 | 27300 | 2689 |
| 669 | 20231215 | 090100 | 273462800 | 27550 | 27850 | 27900 | 27550 | 4149 |
| 670 | 20231215 | 090000 | 158658450 | 27900 | 27800 | 27900 | 27650 | 5710 |