34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231214 | 194700 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 19014 |
| 3 | 20231214 | 194600 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 4 | 20231214 | 194500 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 5 | 20231214 | 194400 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 6 | 20231214 | 194300 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 7 | 20231214 | 194200 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 8 | 20231214 | 194100 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 9 | 20231214 | 194000 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 10 | 20231214 | 193900 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 11 | 20231214 | 193800 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 12 | 20231214 | 193700 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 13 | 20231214 | 193600 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 14 | 20231214 | 193500 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 15 | 20231214 | 193400 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 16 | 20231214 | 193300 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 17 | 20231214 | 193200 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 18 | 20231214 | 193100 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 19 | 20231214 | 193000 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 20 | 20231214 | 192900 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 21 | 20231214 | 192800 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 22 | 20231214 | 192700 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 23 | 20231214 | 192600 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 24 | 20231214 | 192500 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 25 | 20231214 | 192400 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 26 | 20231214 | 192300 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 27 | 20231214 | 192200 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 28 | 20231214 | 192100 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 29 | 20231214 | 192000 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 30 | 20231214 | 191900 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 31 | 20231214 | 191800 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 32 | 20231214 | 191700 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 19014 |
| 33 | 20231214 | 191600 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 34 | 20231214 | 191500 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 35 | 20231214 | 191400 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 36 | 20231214 | 191300 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 37 | 20231214 | 191200 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 38 | 20231214 | 191100 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 39 | 20231214 | 191000 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 40 | 20231214 | 190900 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 41 | 20231214 | 190800 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 42 | 20231214 | 190700 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 43 | 20231214 | 190600 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 44 | 20231214 | 190500 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 45 | 20231214 | 190400 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 46 | 20231214 | 190300 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 47 | 20231214 | 190200 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 48 | 20231214 | 190100 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 49 | 20231214 | 190000 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 50 | 20231214 | 185900 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 51 | 20231214 | 185800 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 52 | 20231214 | 185700 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 53 | 20231214 | 185600 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 54 | 20231214 | 185500 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 55 | 20231214 | 185400 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 56 | 20231214 | 185300 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 57 | 20231214 | 185200 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 58 | 20231214 | 185100 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 59 | 20231214 | 185000 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 60 | 20231214 | 184900 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 61 | 20231214 | 184800 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 62 | 20231214 | 184700 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 19014 |
| 63 | 20231214 | 184600 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 64 | 20231214 | 184500 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 65 | 20231214 | 184400 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 66 | 20231214 | 184300 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 67 | 20231214 | 184200 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 68 | 20231214 | 184100 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 69 | 20231214 | 184000 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 70 | 20231214 | 183900 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 71 | 20231214 | 183800 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 72 | 20231214 | 183700 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 73 | 20231214 | 183600 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 74 | 20231214 | 183500 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 75 | 20231214 | 183400 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 76 | 20231214 | 183300 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 77 | 20231214 | 183200 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 78 | 20231214 | 183100 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 79 | 20231214 | 183000 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 80 | 20231214 | 182900 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 81 | 20231214 | 182800 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 82 | 20231214 | 182700 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 83 | 20231214 | 182600 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 84 | 20231214 | 182500 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 85 | 20231214 | 182400 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 86 | 20231214 | 182300 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 87 | 20231214 | 182200 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 88 | 20231214 | 182100 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 89 | 20231214 | 182000 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 90 | 20231214 | 181900 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 91 | 20231214 | 181800 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 92 | 20231214 | 181700 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 19014 |
| 93 | 20231214 | 181600 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 94 | 20231214 | 181500 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 95 | 20231214 | 181400 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 96 | 20231214 | 181300 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 97 | 20231214 | 181200 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 98 | 20231214 | 181100 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 99 | 20231214 | 181000 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 100 | 20231214 | 180900 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 101 | 20231214 | 180800 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 102 | 20231214 | 180700 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 103 | 20231214 | 180600 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 104 | 20231214 | 180500 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 105 | 20231214 | 180400 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 106 | 20231214 | 180300 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 107 | 20231214 | 180200 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 108 | 20231214 | 180100 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 109 | 20231214 | 180000 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 110 | 20231214 | 175900 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 111 | 20231214 | 175800 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 112 | 20231214 | 175700 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 113 | 20231214 | 175600 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 114 | 20231214 | 175500 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 115 | 20231214 | 175400 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 116 | 20231214 | 175300 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 117 | 20231214 | 175200 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 118 | 20231214 | 175100 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 119 | 20231214 | 175000 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 120 | 20231214 | 174900 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 121 | 20231214 | 174800 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 122 | 20231214 | 174700 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 19014 |
| 123 | 20231214 | 174600 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 124 | 20231214 | 174500 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 125 | 20231214 | 174400 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 126 | 20231214 | 174300 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 127 | 20231214 | 174200 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 128 | 20231214 | 174100 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 129 | 20231214 | 174000 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 130 | 20231214 | 173900 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 131 | 20231214 | 173800 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 132 | 20231214 | 173700 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 133 | 20231214 | 173600 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 134 | 20231214 | 173500 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 135 | 20231214 | 173400 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 136 | 20231214 | 173300 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 137 | 20231214 | 173200 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 138 | 20231214 | 173100 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 139 | 20231214 | 173000 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 140 | 20231214 | 172900 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 141 | 20231214 | 172800 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 142 | 20231214 | 172700 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 143 | 20231214 | 172600 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 144 | 20231214 | 172500 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 145 | 20231214 | 172400 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 146 | 20231214 | 172300 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 147 | 20231214 | 172200 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 148 | 20231214 | 172100 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 149 | 20231214 | 172000 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 150 | 20231214 | 171900 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 151 | 20231214 | 171800 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 152 | 20231214 | 171700 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 19014 |
| 153 | 20231214 | 171600 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 154 | 20231214 | 171500 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 155 | 20231214 | 171400 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 156 | 20231214 | 171300 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 157 | 20231214 | 171200 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 158 | 20231214 | 171100 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 159 | 20231214 | 171000 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 160 | 20231214 | 170900 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 161 | 20231214 | 170800 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 162 | 20231214 | 170700 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 163 | 20231214 | 170600 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 164 | 20231214 | 170500 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 165 | 20231214 | 170400 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 166 | 20231214 | 170300 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 167 | 20231214 | 170200 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 168 | 20231214 | 170100 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 169 | 20231214 | 170000 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 170 | 20231214 | 165900 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 171 | 20231214 | 165800 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 172 | 20231214 | 165700 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 173 | 20231214 | 165600 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 174 | 20231214 | 165500 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 175 | 20231214 | 165400 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 176 | 20231214 | 165300 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 177 | 20231214 | 165200 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 178 | 20231214 | 165100 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 179 | 20231214 | 165000 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 180 | 20231214 | 164900 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 181 | 20231214 | 164800 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 182 | 20231214 | 164700 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 19014 |
| 183 | 20231214 | 164600 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 184 | 20231214 | 164500 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 185 | 20231214 | 164400 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 186 | 20231214 | 164300 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 187 | 20231214 | 164200 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 188 | 20231214 | 164100 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 189 | 20231214 | 164000 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 190 | 20231214 | 163900 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 191 | 20231214 | 163800 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 192 | 20231214 | 163700 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 193 | 20231214 | 163600 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 194 | 20231214 | 163500 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 195 | 20231214 | 163400 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 196 | 20231214 | 163300 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 197 | 20231214 | 163200 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 198 | 20231214 | 163100 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 199 | 20231214 | 163000 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 200 | 20231214 | 162900 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 201 | 20231214 | 162800 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 202 | 20231214 | 162700 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 203 | 20231214 | 162600 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 204 | 20231214 | 162500 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 205 | 20231214 | 162400 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 206 | 20231214 | 162300 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 207 | 20231214 | 162200 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 208 | 20231214 | 162100 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 209 | 20231214 | 162000 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 210 | 20231214 | 161900 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 211 | 20231214 | 161800 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 212 | 20231214 | 161700 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 19014 |
| 213 | 20231214 | 161600 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 214 | 20231214 | 161500 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 215 | 20231214 | 161400 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 216 | 20231214 | 161300 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 217 | 20231214 | 161200 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 218 | 20231214 | 161100 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 219 | 20231214 | 161000 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 220 | 20231214 | 160900 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 221 | 20231214 | 160800 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 222 | 20231214 | 160700 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 223 | 20231214 | 160600 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 224 | 20231214 | 160500 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 225 | 20231214 | 160400 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 226 | 20231214 | 160300 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 227 | 20231214 | 160200 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 228 | 20231214 | 160100 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 229 | 20231214 | 160000 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 230 | 20231214 | 155900 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 231 | 20231214 | 155800 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 232 | 20231214 | 155700 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 233 | 20231214 | 155600 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 234 | 20231214 | 155500 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 235 | 20231214 | 155400 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 236 | 20231214 | 155300 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 237 | 20231214 | 155200 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 238 | 20231214 | 155100 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 239 | 20231214 | 155000 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 240 | 20231214 | 154900 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 241 | 20231214 | 154800 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 242 | 20231214 | 154700 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 19014 |
| 243 | 20231214 | 154600 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 244 | 20231214 | 154500 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 245 | 20231214 | 154400 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 246 | 20231214 | 154300 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 247 | 20231214 | 154200 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 248 | 20231214 | 154100 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 249 | 20231214 | 154000 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 250 | 20231214 | 153900 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 251 | 20231214 | 153800 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 252 | 20231214 | 153700 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 253 | 20231214 | 153600 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 254 | 20231214 | 153500 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 255 | 20231214 | 153400 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 256 | 20231214 | 153300 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 257 | 20231214 | 153200 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 258 | 20231214 | 153100 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 259 | 20231214 | 153000 | 8134192150 | 27700 | 27700 | 27700 | 27700 | 19014 |
| 260 | 20231214 | 152900 | 7607504350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 261 | 20231214 | 152800 | 7607504350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 262 | 20231214 | 152700 | 7607504350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 263 | 20231214 | 152600 | 7607504350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 264 | 20231214 | 152500 | 7607504350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 265 | 20231214 | 152400 | 7607504350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 266 | 20231214 | 152300 | 7607504350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 267 | 20231214 | 152200 | 7607504350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 268 | 20231214 | 152100 | 7607504350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 269 | 20231214 | 152000 | 7607504350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 270 | 20231214 | 151900 | 7607504350 | 27700 | 27650 | 27700 | 27650 | 199 |
| 271 | 20231214 | 151800 | 7601998100 | 27650 | 27700 | 27700 | 27650 | 51 |
| 272 | 20231214 | 151700 | 7600586450 | 27650 | 27700 | 27700 | 27650 | 340 |
| 273 | 20231214 | 151600 | 7591179850 | 27700 | 27700 | 27700 | 27650 | 29 |
| 274 | 20231214 | 151500 | 7590376850 | 27700 | 27700 | 27700 | 27650 | 92 |
| 275 | 20231214 | 151400 | 7587828650 | 27650 | 27700 | 27700 | 27650 | 119 |
| 276 | 20231214 | 151300 | 7584533150 | 27650 | 27650 | 27700 | 27600 | 290 |
| 277 | 20231214 | 151200 | 7576515600 | 27650 | 27650 | 27650 | 27600 | 360 |
| 278 | 20231214 | 151100 | 7566563200 | 27650 | 27650 | 27650 | 27600 | 96 |
| 279 | 20231214 | 151000 | 7563909350 | 27600 | 27600 | 27650 | 27600 | 257 |
| 280 | 20231214 | 150900 | 7556814050 | 27650 | 27600 | 27650 | 27600 | 127 |
| 281 | 20231214 | 150800 | 7553307050 | 27650 | 27700 | 27700 | 27600 | 373 |
| 282 | 20231214 | 150700 | 7542993600 | 27700 | 27600 | 27700 | 27600 | 239 |
| 283 | 20231214 | 150600 | 7536382900 | 27650 | 27650 | 27650 | 27600 | 73 |
| 284 | 20231214 | 150500 | 7534364500 | 27650 | 27700 | 27700 | 27600 | 938 |
| 285 | 20231214 | 150400 | 7508422600 | 27700 | 27700 | 27700 | 27650 | 121 |
| 286 | 20231214 | 150300 | 7505072400 | 27700 | 27650 | 27700 | 27650 | 58 |
| 287 | 20231214 | 150200 | 7503467250 | 27700 | 27700 | 27700 | 27650 | 39 |
| 288 | 20231214 | 150100 | 7502387200 | 27700 | 27650 | 27700 | 27650 | 51 |
| 289 | 20231214 | 150000 | 7500975400 | 27700 | 27650 | 27700 | 27650 | 1147 |
| 290 | 20231214 | 145900 | 7469204650 | 27650 | 27650 | 27700 | 27650 | 239 |
| 291 | 20231214 | 145800 | 7462588500 | 27700 | 27700 | 27700 | 27650 | 74 |
| 292 | 20231214 | 145700 | 7460540700 | 27700 | 27700 | 27700 | 27600 | 230 |
| 293 | 20231214 | 145600 | 7454179300 | 27650 | 27650 | 27650 | 27600 | 837 |
| 294 | 20231214 | 145500 | 7431038600 | 27650 | 27650 | 27650 | 27600 | 570 |
| 295 | 20231214 | 145400 | 7415281050 | 27600 | 27650 | 27650 | 27600 | 125 |
| 296 | 20231214 | 145300 | 7411828800 | 27600 | 27650 | 27700 | 27600 | 128 |
| 297 | 20231214 | 145200 | 7408289900 | 27650 | 27650 | 27700 | 27600 | 67 |
| 298 | 20231214 | 145100 | 7406438550 | 27600 | 27700 | 27700 | 27600 | 154 |
| 299 | 20231214 | 145000 | 7402182300 | 27650 | 27650 | 27700 | 27600 | 139 |
| 300 | 20231214 | 144900 | 7398339150 | 27650 | 27700 | 27700 | 27650 | 151 |
| 301 | 20231214 | 144800 | 7394162400 | 27700 | 27700 | 27700 | 27600 | 287 |
| 302 | 20231214 | 144700 | 7386225450 | 27650 | 27650 | 27700 | 27650 | 100 |
| 303 | 20231214 | 144600 | 7383458900 | 27700 | 27700 | 27700 | 27650 | 155 |
| 304 | 20231214 | 144500 | 7379169650 | 27650 | 27650 | 27750 | 27650 | 187 |
| 305 | 20231214 | 144400 | 7373996800 | 27750 | 27750 | 27750 | 27650 | 146 |
| 306 | 20231214 | 144300 | 7369953050 | 27750 | 27650 | 27750 | 27650 | 151 |
| 307 | 20231214 | 144200 | 7365773700 | 27700 | 27700 | 27750 | 27650 | 95 |
| 308 | 20231214 | 144100 | 7363142200 | 27650 | 27700 | 27750 | 27650 | 104 |
| 309 | 20231214 | 144000 | 7360264150 | 27650 | 27700 | 27700 | 27650 | 1356 |
| 310 | 20231214 | 143900 | 7322710050 | 27700 | 27700 | 27700 | 27650 | 100 |
| 311 | 20231214 | 143800 | 7319942500 | 27650 | 27650 | 27700 | 27650 | 191 |
| 312 | 20231214 | 143700 | 7314658150 | 27600 | 27600 | 27650 | 27600 | 1016 |
| 313 | 20231214 | 143600 | 7286567400 | 27600 | 27650 | 27650 | 27600 | 351 |
| 314 | 20231214 | 143500 | 7276862850 | 27600 | 27650 | 27650 | 27600 | 1315 |
| 315 | 20231214 | 143400 | 7240567200 | 27650 | 27600 | 27650 | 27600 | 80 |
| 316 | 20231214 | 143300 | 7238357150 | 27600 | 27600 | 27650 | 27600 | 113 |
| 317 | 20231214 | 143200 | 7235234950 | 27600 | 27650 | 27650 | 27600 | 102 |
| 318 | 20231214 | 143100 | 7232418050 | 27600 | 27600 | 27650 | 27600 | 114 |
| 319 | 20231214 | 143000 | 7229267900 | 27650 | 27600 | 27650 | 27600 | 903 |
| 320 | 20231214 | 142900 | 7204342800 | 27650 | 27600 | 27650 | 27600 | 351 |
| 321 | 20231214 | 142800 | 7194647300 | 27650 | 27700 | 27700 | 27600 | 1165 |
| 322 | 20231214 | 142700 | 7162436000 | 27700 | 27700 | 27700 | 27650 | 178 |
| 323 | 20231214 | 142600 | 7157513350 | 27700 | 27700 | 27700 | 27650 | 51 |
| 324 | 20231214 | 142500 | 7156101800 | 27700 | 27650 | 27700 | 27650 | 668 |
| 325 | 20231214 | 142400 | 7137630700 | 27650 | 27700 | 27700 | 27650 | 414 |
| 326 | 20231214 | 142300 | 7126183050 | 27650 | 27650 | 27700 | 27650 | 263 |
| 327 | 20231214 | 142200 | 7118909050 | 27650 | 27650 | 27700 | 27650 | 161 |
| 328 | 20231214 | 142100 | 7114456850 | 27650 | 27700 | 27700 | 27650 | 161 |
| 329 | 20231214 | 142000 | 7110002150 | 27700 | 27700 | 27750 | 27700 | 728 |
| 330 | 20231214 | 141900 | 7089836000 | 27700 | 27750 | 27750 | 27700 | 152 |
| 331 | 20231214 | 141800 | 7085624150 | 27700 | 27750 | 27750 | 27700 | 92 |
| 332 | 20231214 | 141700 | 7083073900 | 27700 | 27750 | 27750 | 27700 | 230 |
| 333 | 20231214 | 141600 | 7076702300 | 27700 | 27750 | 27750 | 27700 | 73 |
| 334 | 20231214 | 141500 | 7074677000 | 27750 | 27750 | 27750 | 27700 | 85 |
| 335 | 20231214 | 141400 | 7072320350 | 27750 | 27750 | 27800 | 27750 | 207 |
| 336 | 20231214 | 141300 | 7066571300 | 27750 | 27750 | 27800 | 27750 | 90 |
| 337 | 20231214 | 141200 | 7064073400 | 27800 | 27750 | 27800 | 27700 | 187 |
| 338 | 20231214 | 141100 | 7058884000 | 27700 | 27700 | 27750 | 27700 | 82 |
| 339 | 20231214 | 141000 | 7056612050 | 27750 | 27750 | 27750 | 27700 | 206 |
| 340 | 20231214 | 140900 | 7050903700 | 27750 | 27800 | 27800 | 27700 | 565 |
| 341 | 20231214 | 140800 | 7035223250 | 27800 | 27750 | 27850 | 27750 | 252 |
| 342 | 20231214 | 140700 | 7028223050 | 27750 | 27800 | 27800 | 27750 | 50 |
| 343 | 20231214 | 140600 | 7026835050 | 27750 | 27750 | 27850 | 27750 | 281 |
| 344 | 20231214 | 140500 | 7019023600 | 27800 | 27800 | 27800 | 27750 | 111 |
| 345 | 20231214 | 140400 | 7015941300 | 27750 | 27800 | 27800 | 27750 | 69 |
| 346 | 20231214 | 140300 | 7014024850 | 27750 | 27750 | 27800 | 27750 | 85 |
| 347 | 20231214 | 140200 | 7011664400 | 27750 | 27750 | 27800 | 27750 | 23 |
| 348 | 20231214 | 140100 | 7011025850 | 27750 | 27800 | 27850 | 27750 | 145 |
| 349 | 20231214 | 140000 | 7006994600 | 27800 | 27850 | 27850 | 27800 | 250 |
| 350 | 20231214 | 135900 | 7000037900 | 27850 | 27900 | 27900 | 27800 | 223 |
| 351 | 20231214 | 135800 | 6993827850 | 27900 | 27850 | 27900 | 27800 | 202 |
| 352 | 20231214 | 135700 | 6988201300 | 27850 | 27850 | 27850 | 27800 | 264 |
| 353 | 20231214 | 135600 | 6980853150 | 27850 | 27850 | 27850 | 27800 | 137 |
| 354 | 20231214 | 135500 | 6977038900 | 27850 | 27900 | 27900 | 27800 | 367 |
| 355 | 20231214 | 135400 | 6966817050 | 27850 | 27850 | 27900 | 27800 | 228 |
| 356 | 20231214 | 135300 | 6960466800 | 27800 | 27850 | 27850 | 27800 | 277 |
| 357 | 20231214 | 135200 | 6952754150 | 27850 | 27850 | 27850 | 27800 | 150 |
| 358 | 20231214 | 135100 | 6948578750 | 27800 | 27900 | 27900 | 27800 | 396 |
| 359 | 20231214 | 135000 | 6937554800 | 27850 | 27900 | 27900 | 27800 | 186 |
| 360 | 20231214 | 134900 | 6932368400 | 27850 | 27850 | 27900 | 27800 | 234 |
| 361 | 20231214 | 134800 | 6925849300 | 27800 | 27850 | 27900 | 27800 | 342 |
| 362 | 20231214 | 134700 | 6916322050 | 27900 | 27850 | 27900 | 27800 | 155 |
| 363 | 20231214 | 134600 | 6912005450 | 27850 | 27850 | 27900 | 27800 | 177 |
| 364 | 20231214 | 134500 | 6907077150 | 27800 | 27850 | 27850 | 27800 | 277 |
| 365 | 20231214 | 134400 | 6899365550 | 27800 | 27850 | 27850 | 27800 | 171 |
| 366 | 20231214 | 134300 | 6894604450 | 27800 | 27900 | 27900 | 27800 | 1861 |
| 367 | 20231214 | 134200 | 6842765500 | 27850 | 27900 | 27900 | 27850 | 158 |
| 368 | 20231214 | 134100 | 6838358500 | 27900 | 27850 | 27900 | 27850 | 300 |
| 369 | 20231214 | 134000 | 6829994500 | 27850 | 27900 | 27900 | 27850 | 127 |
| 370 | 20231214 | 133900 | 6826452800 | 27900 | 27900 | 27900 | 27850 | 328 |
| 371 | 20231214 | 133800 | 6817310150 | 27850 | 27900 | 27900 | 27850 | 281 |
| 372 | 20231214 | 133700 | 6809479100 | 27850 | 27900 | 27950 | 27850 | 409 |
| 373 | 20231214 | 133600 | 6798069200 | 27950 | 27900 | 27950 | 27900 | 149 |
| 374 | 20231214 | 133500 | 6793905950 | 27900 | 27850 | 27950 | 27850 | 319 |
| 375 | 20231214 | 133400 | 6785006300 | 27900 | 27950 | 27950 | 27900 | 2371 |
| 376 | 20231214 | 133300 | 6718853050 | 27950 | 27850 | 27950 | 27850 | 200 |
| 377 | 20231214 | 133200 | 6713266800 | 27900 | 27950 | 27950 | 27900 | 259 |
| 378 | 20231214 | 133100 | 6706033700 | 27900 | 27950 | 27950 | 27900 | 157 |
| 379 | 20231214 | 133000 | 6701647300 | 27950 | 27950 | 27950 | 27900 | 524 |
| 380 | 20231214 | 132900 | 6687018000 | 27900 | 27900 | 27950 | 27900 | 137 |
| 381 | 20231214 | 132800 | 6683190400 | 27900 | 27900 | 27950 | 27900 | 216 |
| 382 | 20231214 | 132700 | 6677158250 | 27900 | 27950 | 27950 | 27900 | 665 |
| 383 | 20231214 | 132600 | 6658597750 | 27950 | 27900 | 27950 | 27900 | 1433 |
| 384 | 20231214 | 132500 | 6618552050 | 27900 | 27900 | 27950 | 27850 | 1378 |
| 385 | 20231214 | 132400 | 6580106100 | 27850 | 27900 | 27900 | 27850 | 383 |
| 386 | 20231214 | 132300 | 6569423750 | 27900 | 27850 | 27900 | 27850 | 337 |
| 387 | 20231214 | 132200 | 6560022700 | 27850 | 27850 | 27900 | 27850 | 562 |
| 388 | 20231214 | 132100 | 6544346650 | 27850 | 27850 | 27900 | 27850 | 110 |
| 389 | 20231214 | 132000 | 6541278750 | 27850 | 27800 | 27900 | 27800 | 405 |
| 390 | 20231214 | 131900 | 6529989550 | 27850 | 27800 | 27850 | 27800 | 1108 |
| 391 | 20231214 | 131800 | 6499135750 | 27850 | 27850 | 27850 | 27800 | 800 |
| 392 | 20231214 | 131700 | 6476857550 | 27850 | 27750 | 27850 | 27750 | 2040 |
| 393 | 20231214 | 131600 | 6420139950 | 27800 | 27750 | 27800 | 27750 | 522 |
| 394 | 20231214 | 131500 | 6405633800 | 27750 | 27800 | 27800 | 27750 | 84 |
| 395 | 20231214 | 131400 | 6403299600 | 27750 | 27750 | 27750 | 27700 | 660 |
| 396 | 20231214 | 131300 | 6384992400 | 27700 | 27700 | 27750 | 27700 | 157 |
| 397 | 20231214 | 131200 | 6380639500 | 27700 | 27750 | 27750 | 27700 | 289 |
| 398 | 20231214 | 131100 | 6372620700 | 27700 | 27750 | 27800 | 27700 | 140 |
| 399 | 20231214 | 131000 | 6368735000 | 27700 | 27750 | 27750 | 27650 | 207 |
| 400 | 20231214 | 130900 | 6362993550 | 27750 | 27750 | 27750 | 27650 | 289 |
| 401 | 20231214 | 130800 | 6354982950 | 27750 | 27750 | 27750 | 27650 | 190 |
| 402 | 20231214 | 130700 | 6349716300 | 27750 | 27700 | 27750 | 27650 | 184 |
| 403 | 20231214 | 130600 | 6344614500 | 27700 | 27700 | 27750 | 27700 | 192 |
| 404 | 20231214 | 130500 | 6339288550 | 27750 | 27800 | 27800 | 27700 | 280 |
| 405 | 20231214 | 130400 | 6331516950 | 27750 | 27750 | 27800 | 27700 | 142 |
| 406 | 20231214 | 130300 | 6327574900 | 27750 | 27700 | 27800 | 27700 | 211 |
| 407 | 20231214 | 130200 | 6321721750 | 27700 | 27750 | 27750 | 27700 | 129 |
| 408 | 20231214 | 130100 | 6318143350 | 27750 | 27700 | 27750 | 27700 | 260 |
| 409 | 20231214 | 130000 | 6310938750 | 27650 | 27700 | 27700 | 27650 | 265 |
| 410 | 20231214 | 125900 | 6303604350 | 27650 | 27700 | 27700 | 27650 | 133 |
| 411 | 20231214 | 125800 | 6299922450 | 27700 | 27650 | 27700 | 27650 | 75 |
| 412 | 20231214 | 125700 | 6297845950 | 27650 | 27700 | 27700 | 27650 | 355 |
| 413 | 20231214 | 125600 | 6288025300 | 27650 | 27750 | 27750 | 27650 | 175 |
| 414 | 20231214 | 125500 | 6283175050 | 27750 | 27700 | 27750 | 27700 | 115 |
| 415 | 20231214 | 125400 | 6279985900 | 27700 | 27700 | 27750 | 27650 | 190 |
| 416 | 20231214 | 125300 | 6274721050 | 27700 | 27700 | 27750 | 27650 | 388 |
| 417 | 20231214 | 125200 | 6263969400 | 27700 | 27700 | 27700 | 27650 | 269 |
| 418 | 20231214 | 125100 | 6256525250 | 27700 | 27700 | 27700 | 27650 | 159 |
| 419 | 20231214 | 125000 | 6252121100 | 27650 | 27700 | 27700 | 27650 | 234 |
| 420 | 20231214 | 124900 | 6245644500 | 27650 | 27700 | 27700 | 27650 | 409 |
| 421 | 20231214 | 124800 | 6234327700 | 27700 | 27650 | 27750 | 27650 | 568 |
| 422 | 20231214 | 124700 | 6218597700 | 27700 | 27750 | 27800 | 27700 | 440 |
| 423 | 20231214 | 124600 | 6206389300 | 27700 | 27800 | 27800 | 27700 | 703 |
| 424 | 20231214 | 124500 | 6186881650 | 27800 | 27750 | 27800 | 27750 | 110 |
| 425 | 20231214 | 124400 | 6183823850 | 27800 | 27800 | 27800 | 27750 | 164 |
| 426 | 20231214 | 124300 | 6179264900 | 27750 | 27800 | 27800 | 27750 | 135 |
| 427 | 20231214 | 124200 | 6175514850 | 27750 | 27750 | 27750 | 27700 | 153 |
| 428 | 20231214 | 124100 | 6171269350 | 27700 | 27750 | 27750 | 27700 | 223 |
| 429 | 20231214 | 124000 | 6165083550 | 27750 | 27750 | 27800 | 27700 | 271 |
| 430 | 20231214 | 123900 | 6157564150 | 27750 | 27700 | 27750 | 27700 | 794 |
| 431 | 20231214 | 123800 | 6135530850 | 27700 | 27750 | 27750 | 27700 | 561 |
| 432 | 20231214 | 123700 | 6119988500 | 27750 | 27750 | 27750 | 27700 | 154 |
| 433 | 20231214 | 123600 | 6115715750 | 27750 | 27750 | 27750 | 27700 | 206 |
| 434 | 20231214 | 123500 | 6110000700 | 27750 | 27750 | 27750 | 27700 | 181 |
| 435 | 20231214 | 123400 | 6104980300 | 27750 | 27750 | 27750 | 27700 | 87 |
| 436 | 20231214 | 123300 | 6102566700 | 27750 | 27750 | 27750 | 27700 | 132 |
| 437 | 20231214 | 123200 | 6098907850 | 27750 | 27750 | 27750 | 27700 | 210 |
| 438 | 20231214 | 123100 | 6093080500 | 27700 | 27750 | 27750 | 27700 | 63 |
| 439 | 20231214 | 123000 | 6091332950 | 27750 | 27750 | 27750 | 27650 | 117 |
| 440 | 20231214 | 122900 | 6088088950 | 27750 | 27700 | 27750 | 27650 | 167 |
| 441 | 20231214 | 122800 | 6083458900 | 27650 | 27700 | 27700 | 27650 | 201 |
| 442 | 20231214 | 122700 | 6077891850 | 27650 | 27700 | 27750 | 27650 | 131 |
| 443 | 20231214 | 122600 | 6074263250 | 27700 | 27650 | 27700 | 27650 | 400 |
| 444 | 20231214 | 122500 | 6063192750 | 27700 | 27700 | 27700 | 27650 | 172 |
| 445 | 20231214 | 122400 | 6058429400 | 27650 | 27700 | 27700 | 27650 | 171 |
| 446 | 20231214 | 122300 | 6053695150 | 27700 | 27750 | 27750 | 27650 | 374 |
| 447 | 20231214 | 122200 | 6043335300 | 27750 | 27700 | 27750 | 27650 | 257 |
| 448 | 20231214 | 122100 | 6036216550 | 27700 | 27700 | 27750 | 27700 | 126 |
| 449 | 20231214 | 122000 | 6032722650 | 27750 | 27700 | 27750 | 27700 | 169 |
| 450 | 20231214 | 121900 | 6028034750 | 27650 | 27700 | 27800 | 27650 | 418 |
| 451 | 20231214 | 121800 | 6016451100 | 27750 | 27750 | 27750 | 27700 | 1016 |
| 452 | 20231214 | 121700 | 5988257250 | 27750 | 27750 | 27750 | 27700 | 237 |
| 453 | 20231214 | 121600 | 5981686050 | 27700 | 27700 | 27750 | 27700 | 172 |
| 454 | 20231214 | 121500 | 5976916050 | 27750 | 27700 | 27750 | 27700 | 233 |
| 455 | 20231214 | 121400 | 5970450750 | 27750 | 27750 | 27750 | 27700 | 187 |
| 456 | 20231214 | 121300 | 5965264400 | 27700 | 27700 | 27750 | 27700 | 91 |
| 457 | 20231214 | 121200 | 5962739850 | 27750 | 27700 | 27750 | 27700 | 277 |
| 458 | 20231214 | 121100 | 5955058850 | 27750 | 27700 | 27750 | 27650 | 321 |
| 459 | 20231214 | 121000 | 5946166750 | 27650 | 27700 | 27700 | 27650 | 183 |
| 460 | 20231214 | 120900 | 5941098950 | 27700 | 27650 | 27750 | 27650 | 168 |
| 461 | 20231214 | 120800 | 5936442700 | 27700 | 27650 | 27750 | 27650 | 165 |
| 462 | 20231214 | 120700 | 5931871700 | 27700 | 27750 | 27750 | 27650 | 270 |
| 463 | 20231214 | 120600 | 5924388350 | 27750 | 27700 | 27750 | 27700 | 101 |
| 464 | 20231214 | 120500 | 5921588550 | 27700 | 27750 | 27750 | 27700 | 226 |
| 465 | 20231214 | 120400 | 5915319550 | 27750 | 27750 | 27750 | 27700 | 188 |
| 466 | 20231214 | 120300 | 5910109300 | 27750 | 27700 | 27750 | 27650 | 212 |
| 467 | 20231214 | 120200 | 5904233900 | 27650 | 27750 | 27750 | 27650 | 211 |
| 468 | 20231214 | 120100 | 5898389400 | 27750 | 27700 | 27750 | 27700 | 262 |
| 469 | 20231214 | 120000 | 5891131750 | 27700 | 27700 | 27750 | 27650 | 168 |
| 470 | 20231214 | 115900 | 5886477800 | 27700 | 27700 | 27750 | 27650 | 192 |
| 471 | 20231214 | 115800 | 5881154500 | 27750 | 27650 | 27750 | 27650 | 317 |
| 472 | 20231214 | 115700 | 5872374650 | 27650 | 27750 | 27750 | 27600 | 1081 |
| 473 | 20231214 | 115600 | 5842525050 | 27750 | 27700 | 27750 | 27650 | 231 |
| 474 | 20231214 | 115500 | 5836122050 | 27650 | 27650 | 27750 | 27650 | 360 |
| 475 | 20231214 | 115400 | 5826151100 | 27700 | 27700 | 27700 | 27650 | 317 |
| 476 | 20231214 | 115300 | 5817376050 | 27650 | 27600 | 27700 | 27600 | 129 |
| 477 | 20231214 | 115200 | 5813805700 | 27650 | 27700 | 27700 | 27600 | 194 |
| 478 | 20231214 | 115100 | 5808440650 | 27700 | 27600 | 27700 | 27600 | 178 |
| 479 | 20231214 | 115000 | 5803514000 | 27650 | 27650 | 27700 | 27600 | 270 |
| 480 | 20231214 | 114900 | 5796050250 | 27650 | 27600 | 27650 | 27600 | 386 |
| 481 | 20231214 | 114800 | 5785390350 | 27600 | 27650 | 27650 | 27550 | 280 |
| 482 | 20231214 | 114700 | 5777661200 | 27650 | 27600 | 27650 | 27600 | 283 |
| 483 | 20231214 | 114600 | 5769839450 | 27600 | 27600 | 27650 | 27600 | 186 |
| 484 | 20231214 | 114500 | 5764705300 | 27600 | 27600 | 27600 | 27550 | 287 |
| 485 | 20231214 | 114400 | 5756791750 | 27550 | 27600 | 27600 | 27550 | 302 |
| 486 | 20231214 | 114300 | 5748461300 | 27550 | 27600 | 27600 | 27550 | 494 |
| 487 | 20231214 | 114200 | 5734847450 | 27600 | 27600 | 27600 | 27550 | 269 |
| 488 | 20231214 | 114100 | 5727423300 | 27600 | 27600 | 27650 | 27600 | 330 |
| 489 | 20231214 | 114000 | 5718311300 | 27650 | 27550 | 27650 | 27550 | 254 |
| 490 | 20231214 | 113900 | 5711303200 | 27550 | 27600 | 27600 | 27550 | 123 |
| 491 | 20231214 | 113800 | 5707908550 | 27600 | 27550 | 27650 | 27550 | 343 |
| 492 | 20231214 | 113700 | 5698447450 | 27600 | 27550 | 27600 | 27550 | 250 |
| 493 | 20231214 | 113600 | 5691549500 | 27550 | 27550 | 27600 | 27550 | 190 |
| 494 | 20231214 | 113500 | 5686310900 | 27550 | 27550 | 27600 | 27500 | 607 |
| 495 | 20231214 | 113400 | 5669591200 | 27600 | 27550 | 27600 | 27550 | 1089 |
| 496 | 20231214 | 113300 | 5639583200 | 27600 | 27650 | 27650 | 27550 | 712 |
| 497 | 20231214 | 113200 | 5619933950 | 27650 | 27650 | 27700 | 27650 | 403 |
| 498 | 20231214 | 113100 | 5608787450 | 27700 | 27700 | 27700 | 27650 | 149 |
| 499 | 20231214 | 113000 | 5604660800 | 27700 | 27650 | 27700 | 27650 | 288 |
| 500 | 20231214 | 112900 | 5596691450 | 27700 | 27700 | 27700 | 27650 | 325 |
| 501 | 20231214 | 112800 | 5587693600 | 27700 | 27650 | 27700 | 27650 | 217 |
| 502 | 20231214 | 112700 | 5581686450 | 27700 | 27700 | 27700 | 27650 | 164 |
| 503 | 20231214 | 112600 | 5577146150 | 27700 | 27700 | 27700 | 27650 | 185 |
| 504 | 20231214 | 112500 | 5572021800 | 27650 | 27650 | 27700 | 27600 | 273 |
| 505 | 20231214 | 112400 | 5564474600 | 27700 | 27600 | 27700 | 27600 | 307 |
| 506 | 20231214 | 112300 | 5555983700 | 27650 | 27650 | 27650 | 27550 | 4779 |
| 507 | 20231214 | 112200 | 5424133600 | 27650 | 27750 | 27750 | 27650 | 1709 |
| 508 | 20231214 | 112100 | 5376852250 | 27750 | 27700 | 27800 | 27700 | 573 |
| 509 | 20231214 | 112000 | 5360965500 | 27700 | 27700 | 27800 | 27700 | 1030 |
| 510 | 20231214 | 111900 | 5332423250 | 27700 | 27750 | 27800 | 27700 | 499 |
| 511 | 20231214 | 111800 | 5318588300 | 27750 | 27800 | 27850 | 27750 | 583 |
| 512 | 20231214 | 111700 | 5302406400 | 27800 | 27800 | 27850 | 27750 | 267 |
| 513 | 20231214 | 111600 | 5294981800 | 27800 | 27850 | 27850 | 27800 | 135 |
| 514 | 20231214 | 111500 | 5291223200 | 27850 | 27800 | 27850 | 27750 | 441 |
| 515 | 20231214 | 111400 | 5278963100 | 27800 | 27750 | 27800 | 27750 | 117 |
| 516 | 20231214 | 111300 | 5275713050 | 27800 | 27800 | 27800 | 27750 | 609 |
| 517 | 20231214 | 111200 | 5258798450 | 27800 | 27850 | 27850 | 27800 | 425 |
| 518 | 20231214 | 111100 | 5246979750 | 27800 | 27850 | 27850 | 27800 | 328 |
| 519 | 20231214 | 111000 | 5237854400 | 27850 | 27850 | 27850 | 27800 | 103 |
| 520 | 20231214 | 110900 | 5234986450 | 27850 | 27850 | 27850 | 27800 | 182 |
| 521 | 20231214 | 110800 | 5229919400 | 27800 | 27800 | 27850 | 27750 | 353 |
| 522 | 20231214 | 110700 | 5220099650 | 27850 | 27800 | 27850 | 27750 | 254 |
| 523 | 20231214 | 110600 | 5213039000 | 27800 | 27800 | 27850 | 27700 | 228 |
| 524 | 20231214 | 110500 | 5206706450 | 27750 | 27750 | 27800 | 27750 | 173 |
| 525 | 20231214 | 110400 | 5201902500 | 27750 | 27750 | 27750 | 27700 | 402 |
| 526 | 20231214 | 110300 | 5190749050 | 27750 | 27750 | 27800 | 27700 | 367 |
| 527 | 20231214 | 110200 | 5180563750 | 27700 | 27800 | 27850 | 27700 | 556 |
| 528 | 20231214 | 110100 | 5165110950 | 27850 | 27850 | 27850 | 27750 | 118 |
| 529 | 20231214 | 110000 | 5161829750 | 27850 | 27800 | 27850 | 27750 | 431 |
| 530 | 20231214 | 105900 | 5149855400 | 27800 | 27800 | 27800 | 27750 | 1447 |
| 531 | 20231214 | 105800 | 5109638800 | 27800 | 27800 | 27800 | 27750 | 363 |
| 532 | 20231214 | 105700 | 5099557800 | 27750 | 27800 | 27850 | 27750 | 606 |
| 533 | 20231214 | 105600 | 5082717950 | 27800 | 27800 | 27800 | 27750 | 263 |
| 534 | 20231214 | 105500 | 5075410650 | 27800 | 27850 | 27850 | 27750 | 1410 |
| 535 | 20231214 | 105400 | 5036217000 | 27800 | 27850 | 27850 | 27800 | 220 |
| 536 | 20231214 | 105300 | 5030092000 | 27900 | 27850 | 27900 | 27850 | 121 |
| 537 | 20231214 | 105200 | 5026718550 | 27850 | 27900 | 27900 | 27850 | 691 |
| 538 | 20231214 | 105100 | 5007464100 | 27900 | 27900 | 27900 | 27850 | 262 |
| 539 | 20231214 | 105000 | 5000159550 | 27850 | 27900 | 27900 | 27850 | 252 |
| 540 | 20231214 | 104900 | 4993128900 | 27850 | 27900 | 27900 | 27850 | 242 |
| 541 | 20231214 | 104800 | 4986384300 | 27900 | 27850 | 27900 | 27850 | 431 |
| 542 | 20231214 | 104700 | 4974370350 | 27850 | 27850 | 27850 | 27800 | 565 |
| 543 | 20231214 | 104600 | 4958635150 | 27850 | 27900 | 27950 | 27850 | 1083 |
| 544 | 20231214 | 104500 | 4928464800 | 27950 | 27950 | 27950 | 27850 | 286 |
| 545 | 20231214 | 104400 | 4920483850 | 27950 | 27900 | 27950 | 27850 | 852 |
| 546 | 20231214 | 104300 | 4896691600 | 27900 | 27900 | 27950 | 27850 | 941 |
| 547 | 20231214 | 104200 | 4870447250 | 27950 | 28000 | 28000 | 27950 | 226 |
| 548 | 20231214 | 104100 | 4864123800 | 28000 | 27950 | 28000 | 27950 | 113 |
| 549 | 20231214 | 104000 | 4860963050 | 27950 | 28000 | 28000 | 27900 | 1441 |
| 550 | 20231214 | 103900 | 4820624000 | 27950 | 27950 | 28000 | 27900 | 354 |
| 551 | 20231214 | 103800 | 4810723850 | 27900 | 27900 | 27950 | 27850 | 234 |
| 552 | 20231214 | 103700 | 4804193800 | 27900 | 27950 | 27950 | 27900 | 780 |
| 553 | 20231214 | 103600 | 4782423850 | 27950 | 28050 | 28050 | 27950 | 2363 |
| 554 | 20231214 | 103500 | 4716318000 | 28050 | 28000 | 28050 | 28000 | 623 |
| 555 | 20231214 | 103400 | 4698855500 | 28000 | 28000 | 28050 | 28000 | 923 |
| 556 | 20231214 | 103300 | 4673005650 | 28000 | 28000 | 28050 | 27950 | 2123 |
| 557 | 20231214 | 103200 | 4613560250 | 28000 | 28100 | 28100 | 28000 | 2212 |
| 558 | 20231214 | 103100 | 4551536400 | 28100 | 28050 | 28100 | 28050 | 859 |
| 559 | 20231214 | 103000 | 4527414900 | 28100 | 28100 | 28100 | 28050 | 2563 |
| 560 | 20231214 | 102900 | 4455432600 | 28050 | 27900 | 28100 | 27900 | 40730 |
| 561 | 20231214 | 102800 | 3316193200 | 27900 | 27800 | 27900 | 27800 | 5041 |
| 562 | 20231214 | 102700 | 3175802800 | 27850 | 27800 | 27850 | 27750 | 1976 |
| 563 | 20231214 | 102600 | 3120863600 | 27800 | 27700 | 27800 | 27700 | 552 |
| 564 | 20231214 | 102500 | 3105521300 | 27750 | 27750 | 27750 | 27700 | 1872 |
| 565 | 20231214 | 102400 | 3053605100 | 27750 | 27700 | 27750 | 27700 | 684 |
| 566 | 20231214 | 102300 | 3034649500 | 27700 | 27750 | 27750 | 27700 | 186 |
| 567 | 20231214 | 102200 | 3029489850 | 27750 | 27750 | 27750 | 27700 | 320 |
| 568 | 20231214 | 102100 | 3020617850 | 27700 | 27750 | 27750 | 27700 | 292 |
| 569 | 20231214 | 102000 | 3012520950 | 27700 | 27700 | 27750 | 27700 | 825 |
| 570 | 20231214 | 101900 | 2989658200 | 27700 | 27700 | 27750 | 27700 | 607 |
| 571 | 20231214 | 101800 | 2972834800 | 27700 | 27700 | 27750 | 27700 | 203 |
| 572 | 20231214 | 101700 | 2967202200 | 27700 | 27750 | 27750 | 27700 | 940 |
| 573 | 20231214 | 101600 | 2941152400 | 27750 | 27750 | 27800 | 27700 | 777 |
| 574 | 20231214 | 101500 | 2919590700 | 27800 | 27800 | 27800 | 27750 | 197 |
| 575 | 20231214 | 101400 | 2914114600 | 27800 | 27800 | 27800 | 27800 | 156 |
| 576 | 20231214 | 101300 | 2909777800 | 27800 | 27850 | 27850 | 27800 | 2000 |
| 577 | 20231214 | 101200 | 2854171650 | 27850 | 27850 | 27850 | 27800 | 233 |
| 578 | 20231214 | 101100 | 2847683850 | 27850 | 27850 | 27850 | 27800 | 340 |
| 579 | 20231214 | 101000 | 2838217300 | 27800 | 27850 | 27850 | 27800 | 2189 |
| 580 | 20231214 | 100900 | 2777347050 | 27850 | 27850 | 27900 | 27850 | 1505 |
| 581 | 20231214 | 100800 | 2735429700 | 27900 | 27900 | 27900 | 27850 | 1145 |
| 582 | 20231214 | 100700 | 2703527050 | 27900 | 27900 | 27900 | 27850 | 202 |
| 583 | 20231214 | 100600 | 2697891350 | 27900 | 27850 | 27900 | 27850 | 485 |
| 584 | 20231214 | 100500 | 2684364700 | 27900 | 27900 | 27900 | 27850 | 90 |
| 585 | 20231214 | 100400 | 2681854300 | 27900 | 27900 | 27900 | 27850 | 736 |
| 586 | 20231214 | 100300 | 2661339150 | 27850 | 27900 | 27900 | 27850 | 906 |
| 587 | 20231214 | 100200 | 2636067000 | 27900 | 27900 | 27900 | 27850 | 845 |
| 588 | 20231214 | 100100 | 2612491600 | 27900 | 27900 | 27900 | 27850 | 239 |
| 589 | 20231214 | 100000 | 2605824600 | 27900 | 27900 | 27900 | 27850 | 400 |
| 590 | 20231214 | 095900 | 2594664800 | 27850 | 27900 | 27900 | 27850 | 550 |
| 591 | 20231214 | 095800 | 2579326800 | 27900 | 27900 | 27900 | 27850 | 282 |
| 592 | 20231214 | 095700 | 2571462450 | 27900 | 27800 | 27900 | 27800 | 746 |
| 593 | 20231214 | 095600 | 2550674150 | 27800 | 27900 | 27900 | 27800 | 706 |
| 594 | 20231214 | 095500 | 2531011750 | 27850 | 27900 | 27900 | 27850 | 412 |
| 595 | 20231214 | 095400 | 2519525100 | 27850 | 27900 | 27900 | 27850 | 194 |
| 596 | 20231214 | 095300 | 2514112550 | 27850 | 27850 | 27900 | 27850 | 430 |
| 597 | 20231214 | 095200 | 2502129250 | 27900 | 27850 | 27900 | 27800 | 2462 |
| 598 | 20231214 | 095100 | 2433515900 | 27850 | 27850 | 27850 | 27800 | 723 |
| 599 | 20231214 | 095000 | 2413385850 | 27850 | 27850 | 27850 | 27850 | 359 |
| 600 | 20231214 | 094900 | 2403387700 | 27800 | 27800 | 27850 | 27800 | 312 |
| 601 | 20231214 | 094800 | 2394704300 | 27850 | 27800 | 27850 | 27750 | 668 |
| 602 | 20231214 | 094700 | 2376126650 | 27850 | 27750 | 27850 | 27750 | 1334 |
| 603 | 20231214 | 094600 | 2339044200 | 27800 | 27750 | 27800 | 27750 | 350 |
| 604 | 20231214 | 094500 | 2329314700 | 27750 | 27800 | 27800 | 27750 | 897 |
| 605 | 20231214 | 094400 | 2304413200 | 27800 | 27750 | 27800 | 27700 | 816 |
| 606 | 20231214 | 094300 | 2281768600 | 27700 | 27700 | 27750 | 27700 | 747 |
| 607 | 20231214 | 094200 | 2261063900 | 27750 | 27750 | 27750 | 27750 | 245 |
| 608 | 20231214 | 094100 | 2254265150 | 27750 | 27750 | 27750 | 27750 | 216 |
| 609 | 20231214 | 094000 | 2248271150 | 27750 | 27750 | 27800 | 27750 | 825 |
| 610 | 20231214 | 093900 | 2225368900 | 27750 | 27750 | 27750 | 27750 | 346 |
| 611 | 20231214 | 093800 | 2215767400 | 27750 | 27750 | 27750 | 27700 | 334 |
| 612 | 20231214 | 093700 | 2206509150 | 27750 | 27800 | 27800 | 27700 | 684 |
| 613 | 20231214 | 093600 | 2187543900 | 27750 | 27750 | 27800 | 27700 | 756 |
| 614 | 20231214 | 093500 | 2166568350 | 27800 | 27800 | 27850 | 27750 | 2385 |
| 615 | 20231214 | 093400 | 2100354000 | 27800 | 27850 | 27850 | 27800 | 756 |
| 616 | 20231214 | 093300 | 2079335100 | 27850 | 27800 | 27850 | 27800 | 172 |
| 617 | 20231214 | 093200 | 2074546350 | 27800 | 27850 | 27850 | 27750 | 1903 |
| 618 | 20231214 | 093100 | 2021636750 | 27850 | 27900 | 27900 | 27850 | 1042 |
| 619 | 20231214 | 093000 | 1992603950 | 27900 | 27900 | 27950 | 27900 | 898 |
| 620 | 20231214 | 092900 | 1967544600 | 27950 | 27850 | 27950 | 27850 | 1922 |
| 621 | 20231214 | 092800 | 1913925450 | 27850 | 27850 | 27900 | 27850 | 341 |
| 622 | 20231214 | 092700 | 1904418550 | 27900 | 27900 | 27950 | 27850 | 1006 |
| 623 | 20231214 | 092600 | 1876357050 | 27900 | 27900 | 27950 | 27850 | 878 |
| 624 | 20231214 | 092500 | 1851886550 | 27950 | 27950 | 27950 | 27900 | 2061 |
| 625 | 20231214 | 092400 | 1794373050 | 27950 | 27950 | 27950 | 27900 | 505 |
| 626 | 20231214 | 092300 | 1780264850 | 27950 | 27900 | 27950 | 27900 | 1794 |
| 627 | 20231214 | 092200 | 1730190900 | 27950 | 27950 | 28000 | 27900 | 1676 |
| 628 | 20231214 | 092100 | 1683347350 | 27950 | 27900 | 28000 | 27900 | 4798 |
| 629 | 20231214 | 092000 | 1549242100 | 27900 | 27850 | 27950 | 27800 | 5186 |
| 630 | 20231214 | 091900 | 1404641400 | 27800 | 27750 | 27850 | 27750 | 3933 |
| 631 | 20231214 | 091800 | 1295290950 | 27750 | 27750 | 27750 | 27700 | 881 |
| 632 | 20231214 | 091700 | 1270844150 | 27750 | 27750 | 27800 | 27700 | 1477 |
| 633 | 20231214 | 091600 | 1229851850 | 27750 | 27800 | 27800 | 27750 | 483 |
| 634 | 20231214 | 091500 | 1216438400 | 27800 | 27800 | 27800 | 27750 | 550 |
| 635 | 20231214 | 091400 | 1201163800 | 27800 | 27800 | 27800 | 27750 | 715 |
| 636 | 20231214 | 091300 | 1181304350 | 27800 | 27800 | 27800 | 27750 | 848 |
| 637 | 20231214 | 091200 | 1157747300 | 27750 | 27700 | 27800 | 27650 | 3018 |
| 638 | 20231214 | 091100 | 1074085150 | 27700 | 27700 | 27700 | 27650 | 770 |
| 639 | 20231214 | 091000 | 1052760800 | 27700 | 27600 | 27700 | 27600 | 1214 |
| 640 | 20231214 | 090900 | 1019195000 | 27600 | 27650 | 27700 | 27600 | 2714 |
| 641 | 20231214 | 090800 | 944148950 | 27650 | 27750 | 27750 | 27650 | 1076 |
| 642 | 20231214 | 090700 | 914335600 | 27750 | 27650 | 27750 | 27650 | 2041 |
| 643 | 20231214 | 090600 | 857819350 | 27650 | 27650 | 27650 | 27600 | 845 |
| 644 | 20231214 | 090500 | 834455150 | 27650 | 27600 | 27700 | 27550 | 2573 |
| 645 | 20231214 | 090400 | 763408700 | 27600 | 27750 | 27750 | 27600 | 4432 |
| 646 | 20231214 | 090300 | 640850100 | 27750 | 27750 | 27800 | 27700 | 2939 |
| 647 | 20231214 | 090200 | 559346100 | 27750 | 27750 | 27800 | 27750 | 4295 |
| 648 | 20231214 | 090100 | 440068050 | 27750 | 27800 | 27850 | 27750 | 3464 |
| 649 | 20231214 | 090000 | 343753700 | 27850 | 27800 | 27850 | 27700 | 12370 |