36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231212 | 200800 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 8821 |
| 3 | 20231212 | 200700 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20231212 | 200600 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20231212 | 200500 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20231212 | 200400 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20231212 | 200300 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20231212 | 200200 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20231212 | 200100 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20231212 | 200000 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20231212 | 195900 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20231212 | 195800 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20231212 | 195700 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20231212 | 195600 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20231212 | 195500 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20231212 | 195400 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20231212 | 195300 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20231212 | 195200 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20231212 | 195100 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20231212 | 195000 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20231212 | 194900 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20231212 | 194800 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20231212 | 194700 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20231212 | 194600 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20231212 | 194500 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20231212 | 194400 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20231212 | 194300 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20231212 | 194200 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20231212 | 194100 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20231212 | 194000 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20231212 | 193900 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20231212 | 193800 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 8821 |
| 33 | 20231212 | 193700 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20231212 | 193600 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20231212 | 193500 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20231212 | 193400 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20231212 | 193300 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20231212 | 193200 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20231212 | 193100 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20231212 | 193000 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20231212 | 192900 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20231212 | 192800 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20231212 | 192700 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20231212 | 192600 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20231212 | 192500 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20231212 | 192400 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20231212 | 192300 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20231212 | 192200 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20231212 | 192100 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20231212 | 192000 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20231212 | 191900 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20231212 | 191800 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20231212 | 191700 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20231212 | 191600 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20231212 | 191500 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20231212 | 191400 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20231212 | 191300 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20231212 | 191200 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20231212 | 191100 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20231212 | 191000 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20231212 | 190900 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20231212 | 190800 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 8821 |
| 63 | 20231212 | 190700 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20231212 | 190600 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20231212 | 190500 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20231212 | 190400 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20231212 | 190300 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20231212 | 190200 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20231212 | 190100 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20231212 | 190000 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20231212 | 185900 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20231212 | 185800 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20231212 | 185700 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20231212 | 185600 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20231212 | 185500 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20231212 | 185400 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20231212 | 185300 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20231212 | 185200 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20231212 | 185100 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20231212 | 185000 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20231212 | 184900 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20231212 | 184800 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20231212 | 184700 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20231212 | 184600 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20231212 | 184500 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20231212 | 184400 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20231212 | 184300 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20231212 | 184200 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20231212 | 184100 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20231212 | 184000 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20231212 | 183900 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20231212 | 183800 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 8821 |
| 93 | 20231212 | 183700 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20231212 | 183600 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20231212 | 183500 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20231212 | 183400 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20231212 | 183300 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20231212 | 183200 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20231212 | 183100 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20231212 | 183000 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20231212 | 182900 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20231212 | 182800 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20231212 | 182700 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20231212 | 182600 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20231212 | 182500 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20231212 | 182400 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20231212 | 182300 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20231212 | 182200 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20231212 | 182100 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20231212 | 182000 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20231212 | 181900 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20231212 | 181800 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20231212 | 181700 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20231212 | 181600 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20231212 | 181500 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20231212 | 181400 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20231212 | 181300 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20231212 | 181200 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20231212 | 181100 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20231212 | 181000 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20231212 | 180900 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20231212 | 180800 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 8821 |
| 123 | 20231212 | 180700 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20231212 | 180600 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20231212 | 180500 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20231212 | 180400 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20231212 | 180300 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20231212 | 180200 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20231212 | 180100 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20231212 | 180000 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20231212 | 175900 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20231212 | 175800 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20231212 | 175700 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20231212 | 175600 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20231212 | 175500 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20231212 | 175400 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20231212 | 175300 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20231212 | 175200 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20231212 | 175100 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20231212 | 175000 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20231212 | 174900 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20231212 | 174800 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20231212 | 174700 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20231212 | 174600 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20231212 | 174500 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20231212 | 174400 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20231212 | 174300 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20231212 | 174200 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20231212 | 174100 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20231212 | 174000 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20231212 | 173900 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20231212 | 173800 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 8821 |
| 153 | 20231212 | 173700 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20231212 | 173600 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20231212 | 173500 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20231212 | 173400 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20231212 | 173300 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20231212 | 173200 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20231212 | 173100 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20231212 | 173000 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20231212 | 172900 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20231212 | 172800 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20231212 | 172700 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20231212 | 172600 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20231212 | 172500 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20231212 | 172400 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20231212 | 172300 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20231212 | 172200 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20231212 | 172100 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20231212 | 172000 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20231212 | 171900 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20231212 | 171800 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20231212 | 171700 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20231212 | 171600 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20231212 | 171500 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20231212 | 171400 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20231212 | 171300 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20231212 | 171200 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20231212 | 171100 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20231212 | 171000 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20231212 | 170900 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20231212 | 170800 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 8821 |
| 183 | 20231212 | 170700 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20231212 | 170600 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 185 | 20231212 | 170500 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 186 | 20231212 | 170400 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20231212 | 170300 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20231212 | 170200 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20231212 | 170100 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20231212 | 170000 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20231212 | 165900 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20231212 | 165800 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20231212 | 165700 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20231212 | 165600 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20231212 | 165500 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 196 | 20231212 | 165400 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 197 | 20231212 | 165300 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 198 | 20231212 | 165200 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 199 | 20231212 | 165100 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 200 | 20231212 | 165000 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 201 | 20231212 | 164900 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 202 | 20231212 | 164800 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 203 | 20231212 | 164700 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 204 | 20231212 | 164600 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 205 | 20231212 | 164500 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 206 | 20231212 | 164400 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 207 | 20231212 | 164300 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 208 | 20231212 | 164200 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 209 | 20231212 | 164100 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 210 | 20231212 | 164000 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 211 | 20231212 | 163900 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 212 | 20231212 | 163800 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 8821 |
| 213 | 20231212 | 163700 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 214 | 20231212 | 163600 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 215 | 20231212 | 163500 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 216 | 20231212 | 163400 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 217 | 20231212 | 163300 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 218 | 20231212 | 163200 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 219 | 20231212 | 163100 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 220 | 20231212 | 163000 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 221 | 20231212 | 162900 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 222 | 20231212 | 162800 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 223 | 20231212 | 162700 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 224 | 20231212 | 162600 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 225 | 20231212 | 162500 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 226 | 20231212 | 162400 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 227 | 20231212 | 162300 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 228 | 20231212 | 162200 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 229 | 20231212 | 162100 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 230 | 20231212 | 162000 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 231 | 20231212 | 161900 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 232 | 20231212 | 161800 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 233 | 20231212 | 161700 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 234 | 20231212 | 161600 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 235 | 20231212 | 161500 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 236 | 20231212 | 161400 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 237 | 20231212 | 161300 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 238 | 20231212 | 161200 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 239 | 20231212 | 161100 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 240 | 20231212 | 161000 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 241 | 20231212 | 160900 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 242 | 20231212 | 160800 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 8821 |
| 243 | 20231212 | 160700 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 244 | 20231212 | 160600 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 245 | 20231212 | 160500 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 246 | 20231212 | 160400 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 247 | 20231212 | 160300 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 248 | 20231212 | 160200 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 249 | 20231212 | 160100 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 250 | 20231212 | 160000 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 251 | 20231212 | 155900 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 252 | 20231212 | 155800 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 253 | 20231212 | 155700 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 254 | 20231212 | 155600 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 255 | 20231212 | 155500 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 256 | 20231212 | 155400 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 257 | 20231212 | 155300 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 258 | 20231212 | 155200 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 259 | 20231212 | 155100 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 260 | 20231212 | 155000 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 261 | 20231212 | 154900 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 262 | 20231212 | 154800 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 263 | 20231212 | 154700 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 264 | 20231212 | 154600 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 265 | 20231212 | 154500 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 266 | 20231212 | 154400 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 267 | 20231212 | 154300 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 268 | 20231212 | 154200 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 269 | 20231212 | 154100 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 270 | 20231212 | 154000 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 271 | 20231212 | 153900 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 272 | 20231212 | 153800 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 8821 |
| 273 | 20231212 | 153700 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 274 | 20231212 | 153600 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 275 | 20231212 | 153500 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 276 | 20231212 | 153400 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 277 | 20231212 | 153300 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 278 | 20231212 | 153200 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 279 | 20231212 | 153100 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 280 | 20231212 | 153000 | 13233054300 | 27850 | 27850 | 27850 | 27850 | 8821 |
| 281 | 20231212 | 152900 | 12987389450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 282 | 20231212 | 152800 | 12987389450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 283 | 20231212 | 152700 | 12987389450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 284 | 20231212 | 152600 | 12987389450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 285 | 20231212 | 152500 | 12987389450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 286 | 20231212 | 152400 | 12987389450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 287 | 20231212 | 152300 | 12987389450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 288 | 20231212 | 152200 | 12987389450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 289 | 20231212 | 152100 | 12987389450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 290 | 20231212 | 152000 | 12987389450 | 28000 | 28000 | 28000 | 28000 | 0 |
| 291 | 20231212 | 151900 | 12987389450 | 28000 | 27900 | 28000 | 27900 | 2025 |
| 292 | 20231212 | 151800 | 12930825850 | 27950 | 27950 | 28000 | 27900 | 2065 |
| 293 | 20231212 | 151700 | 12873161200 | 27950 | 28000 | 28000 | 27950 | 522 |
| 294 | 20231212 | 151600 | 12858564350 | 28000 | 27950 | 28000 | 27950 | 724 |
| 295 | 20231212 | 151500 | 12838303350 | 28000 | 27950 | 28000 | 27900 | 1329 |
| 296 | 20231212 | 151400 | 12801184400 | 27950 | 28000 | 28000 | 27900 | 1078 |
| 297 | 20231212 | 151300 | 12771094600 | 28000 | 28000 | 28000 | 27900 | 863 |
| 298 | 20231212 | 151200 | 12746981100 | 28000 | 27950 | 28000 | 27950 | 509 |
| 299 | 20231212 | 151100 | 12732743950 | 27950 | 27950 | 27950 | 27900 | 631 |
| 300 | 20231212 | 151000 | 12715116800 | 27950 | 28000 | 28000 | 27950 | 928 |
| 301 | 20231212 | 150900 | 12689173250 | 28000 | 28050 | 28050 | 28000 | 615 |
| 302 | 20231212 | 150800 | 12671939650 | 28050 | 27950 | 28050 | 27950 | 387 |
| 303 | 20231212 | 150700 | 12661102850 | 28050 | 27950 | 28050 | 27950 | 710 |
| 304 | 20231212 | 150600 | 12641237700 | 27950 | 27950 | 28050 | 27950 | 336 |
| 305 | 20231212 | 150500 | 12631830450 | 27950 | 27950 | 28050 | 27950 | 713 |
| 306 | 20231212 | 150400 | 12611879000 | 28000 | 28050 | 28050 | 27950 | 648 |
| 307 | 20231212 | 150300 | 12593731700 | 28050 | 27950 | 28050 | 27950 | 275 |
| 308 | 20231212 | 150200 | 12586033650 | 27950 | 27900 | 27950 | 27900 | 797 |
| 309 | 20231212 | 150100 | 12563778000 | 27900 | 27950 | 28000 | 27900 | 1097 |
| 310 | 20231212 | 150000 | 12533113600 | 27950 | 27900 | 28050 | 27900 | 417 |
| 311 | 20231212 | 145900 | 12521431250 | 27900 | 27950 | 28050 | 27900 | 1384 |
| 312 | 20231212 | 145800 | 12482743050 | 27950 | 27950 | 28050 | 27950 | 370 |
| 313 | 20231212 | 145700 | 12472368450 | 27950 | 28000 | 28050 | 27950 | 575 |
| 314 | 20231212 | 145600 | 12456286350 | 28050 | 27950 | 28050 | 27900 | 6386 |
| 315 | 20231212 | 145500 | 12277932000 | 27950 | 28050 | 28100 | 27950 | 3037 |
| 316 | 20231212 | 145400 | 12192852500 | 28050 | 28050 | 28050 | 28050 | 1668 |
| 317 | 20231212 | 145300 | 12146065100 | 28050 | 28050 | 28050 | 28000 | 358 |
| 318 | 20231212 | 145200 | 12136035800 | 28050 | 28050 | 28050 | 28000 | 341 |
| 319 | 20231212 | 145100 | 12126470900 | 28000 | 28100 | 28150 | 28000 | 1585 |
| 320 | 20231212 | 145000 | 12082038750 | 28100 | 28100 | 28100 | 28100 | 213 |
| 321 | 20231212 | 144900 | 12076053450 | 28150 | 28050 | 28150 | 28050 | 347 |
| 322 | 20231212 | 144800 | 12066305000 | 28050 | 28050 | 28050 | 28000 | 419 |
| 323 | 20231212 | 144700 | 12054553550 | 28100 | 28000 | 28100 | 28000 | 1100 |
| 324 | 20231212 | 144600 | 12023706150 | 28050 | 28050 | 28100 | 28000 | 1554 |
| 325 | 20231212 | 144500 | 11980109750 | 28050 | 28000 | 28100 | 28000 | 1142 |
| 326 | 20231212 | 144400 | 11948075200 | 28000 | 28050 | 28050 | 28000 | 1332 |
| 327 | 20231212 | 144300 | 11910720650 | 28050 | 28050 | 28100 | 28000 | 255 |
| 328 | 20231212 | 144200 | 11903560400 | 28100 | 28000 | 28100 | 28000 | 1140 |
| 329 | 20231212 | 144100 | 11871534350 | 28050 | 28050 | 28150 | 28050 | 733 |
| 330 | 20231212 | 144000 | 11850962200 | 28100 | 28100 | 28100 | 28050 | 1228 |
| 331 | 20231212 | 143900 | 11816455650 | 28100 | 28100 | 28100 | 28100 | 362 |
| 332 | 20231212 | 143800 | 11806283450 | 28050 | 28000 | 28050 | 27950 | 569 |
| 333 | 20231212 | 143700 | 11790335150 | 28000 | 27950 | 28000 | 27950 | 1864 |
| 334 | 20231212 | 143600 | 11738165550 | 27950 | 27900 | 27950 | 27900 | 1070 |
| 335 | 20231212 | 143500 | 11708264000 | 27950 | 27950 | 28000 | 27950 | 1558 |
| 336 | 20231212 | 143400 | 11664707200 | 27950 | 28000 | 28000 | 27950 | 1159 |
| 337 | 20231212 | 143300 | 11632306150 | 27950 | 27950 | 28000 | 27950 | 13 |
| 338 | 20231212 | 143200 | 11631942300 | 28000 | 27950 | 28000 | 27950 | 256 |
| 339 | 20231212 | 143100 | 11624782050 | 28000 | 28000 | 28000 | 27950 | 688 |
| 340 | 20231212 | 143000 | 11605544800 | 28000 | 28000 | 28000 | 28000 | 390 |
| 341 | 20231212 | 142900 | 11594624800 | 28000 | 28000 | 28000 | 28000 | 943 |
| 342 | 20231212 | 142800 | 11568220800 | 28000 | 28000 | 28000 | 27950 | 396 |
| 343 | 20231212 | 142700 | 11557133800 | 28000 | 28000 | 28000 | 27950 | 230 |
| 344 | 20231212 | 142600 | 11550693850 | 28000 | 28000 | 28000 | 28000 | 1055 |
| 345 | 20231212 | 142500 | 11521153850 | 27950 | 28000 | 28000 | 27950 | 89 |
| 346 | 20231212 | 142400 | 11518665400 | 28000 | 28050 | 28050 | 28000 | 211 |
| 347 | 20231212 | 142300 | 11512756900 | 28000 | 28000 | 28000 | 27950 | 563 |
| 348 | 20231212 | 142200 | 11497000400 | 27950 | 28050 | 28050 | 27950 | 336 |
| 349 | 20231212 | 142100 | 11487597400 | 27950 | 28000 | 28000 | 27950 | 267 |
| 350 | 20231212 | 142000 | 11480126900 | 28000 | 28050 | 28050 | 28000 | 533 |
| 351 | 20231212 | 141900 | 11465184950 | 28050 | 28100 | 28100 | 28050 | 117 |
| 352 | 20231212 | 141800 | 11461903000 | 28100 | 28000 | 28100 | 28000 | 278 |
| 353 | 20231212 | 141700 | 11454095550 | 28050 | 28000 | 28050 | 27950 | 1011 |
| 354 | 20231212 | 141600 | 11425790450 | 28000 | 28000 | 28000 | 27950 | 1211 |
| 355 | 20231212 | 141500 | 11391930350 | 28000 | 28000 | 28000 | 27950 | 722 |
| 356 | 20231212 | 141400 | 11371732600 | 28000 | 28000 | 28100 | 27950 | 1355 |
| 357 | 20231212 | 141300 | 11333808200 | 28000 | 28000 | 28000 | 27950 | 2078 |
| 358 | 20231212 | 141200 | 11275707400 | 28000 | 28000 | 28100 | 28000 | 3278 |
| 359 | 20231212 | 141100 | 11183889050 | 28100 | 28100 | 28200 | 28000 | 11648 |
| 360 | 20231212 | 141000 | 10857444850 | 28100 | 28200 | 28200 | 28050 | 3248 |
| 361 | 20231212 | 140900 | 10766263350 | 28200 | 28150 | 28200 | 28100 | 316 |
| 362 | 20231212 | 140800 | 10757365300 | 28150 | 28150 | 28200 | 28150 | 331 |
| 363 | 20231212 | 140700 | 10748042650 | 28150 | 28150 | 28150 | 28050 | 4254 |
| 364 | 20231212 | 140600 | 10628533600 | 28150 | 28200 | 28200 | 28150 | 1268 |
| 365 | 20231212 | 140500 | 10592836500 | 28200 | 28150 | 28200 | 28150 | 1799 |
| 366 | 20231212 | 140400 | 10542109600 | 28200 | 28150 | 28200 | 28150 | 900 |
| 367 | 20231212 | 140300 | 10516748200 | 28200 | 28150 | 28200 | 28150 | 249 |
| 368 | 20231212 | 140200 | 10509728750 | 28150 | 28150 | 28250 | 28150 | 223 |
| 369 | 20231212 | 140100 | 10503448300 | 28150 | 28250 | 28250 | 28150 | 3050 |
| 370 | 20231212 | 140000 | 10417419450 | 28250 | 28300 | 28300 | 28250 | 231 |
| 371 | 20231212 | 135900 | 10410893200 | 28300 | 28250 | 28300 | 28250 | 465 |
| 372 | 20231212 | 135800 | 10397741750 | 28250 | 28250 | 28300 | 28250 | 547 |
| 373 | 20231212 | 135700 | 10382271450 | 28250 | 28300 | 28300 | 28250 | 1920 |
| 374 | 20231212 | 135600 | 10328024100 | 28300 | 28300 | 28350 | 28250 | 1139 |
| 375 | 20231212 | 135500 | 10295825350 | 28300 | 28250 | 28300 | 28250 | 401 |
| 376 | 20231212 | 135400 | 10284482200 | 28300 | 28350 | 28350 | 28300 | 194 |
| 377 | 20231212 | 135300 | 10278991000 | 28350 | 28300 | 28350 | 28300 | 151 |
| 378 | 20231212 | 135200 | 10274712700 | 28300 | 28300 | 28400 | 28300 | 1168 |
| 379 | 20231212 | 135100 | 10241623600 | 28300 | 28350 | 28350 | 28300 | 226 |
| 380 | 20231212 | 135000 | 10235217000 | 28350 | 28350 | 28350 | 28350 | 21 |
| 381 | 20231212 | 134900 | 10234621650 | 28400 | 28300 | 28400 | 28300 | 487 |
| 382 | 20231212 | 134800 | 10220811550 | 28400 | 28300 | 28400 | 28300 | 145 |
| 383 | 20231212 | 134700 | 10216696650 | 28300 | 28400 | 28400 | 28300 | 185 |
| 384 | 20231212 | 134600 | 10211445650 | 28300 | 28350 | 28350 | 28300 | 278 |
| 385 | 20231212 | 134500 | 10203564450 | 28350 | 28350 | 28350 | 28300 | 139 |
| 386 | 20231212 | 134400 | 10199625400 | 28350 | 28300 | 28400 | 28300 | 374 |
| 387 | 20231212 | 134300 | 10189031150 | 28300 | 28250 | 28300 | 28250 | 3003 |
| 388 | 20231212 | 134200 | 10104050550 | 28300 | 28400 | 28400 | 28300 | 488 |
| 389 | 20231212 | 134100 | 10090238800 | 28400 | 28400 | 28400 | 28300 | 339 |
| 390 | 20231212 | 134000 | 10080631700 | 28400 | 28350 | 28400 | 28350 | 817 |
| 391 | 20231212 | 133900 | 10057434250 | 28350 | 28400 | 28400 | 28350 | 438 |
| 392 | 20231212 | 133800 | 10045009950 | 28400 | 28350 | 28400 | 28350 | 21 |
| 393 | 20231212 | 133700 | 10044413600 | 28300 | 28300 | 28450 | 28300 | 171 |
| 394 | 20231212 | 133600 | 10039552700 | 28450 | 28350 | 28450 | 28300 | 523 |
| 395 | 20231212 | 133500 | 10024708950 | 28300 | 28300 | 28400 | 28300 | 184 |
| 396 | 20231212 | 133400 | 10019488700 | 28300 | 28400 | 28450 | 28300 | 72 |
| 397 | 20231212 | 133300 | 10017443350 | 28450 | 28350 | 28450 | 28250 | 1174 |
| 398 | 20231212 | 133200 | 9984159850 | 28450 | 28350 | 28450 | 28350 | 425 |
| 399 | 20231212 | 133100 | 9972103050 | 28450 | 28350 | 28450 | 28350 | 179 |
| 400 | 20231212 | 133000 | 9967012000 | 28400 | 28400 | 28450 | 28400 | 487 |
| 401 | 20231212 | 132900 | 9953170000 | 28400 | 28450 | 28450 | 28400 | 258 |
| 402 | 20231212 | 132800 | 9945830600 | 28450 | 28450 | 28450 | 28400 | 165 |
| 403 | 20231212 | 132700 | 9941137850 | 28450 | 28450 | 28450 | 28450 | 294 |
| 404 | 20231212 | 132600 | 9932773550 | 28450 | 28500 | 28500 | 28450 | 134 |
| 405 | 20231212 | 132500 | 9928960250 | 28500 | 28400 | 28500 | 28400 | 935 |
| 406 | 20231212 | 132400 | 9902385050 | 28450 | 28400 | 28450 | 28400 | 480 |
| 407 | 20231212 | 132300 | 9888729300 | 28400 | 28400 | 28400 | 28400 | 347 |
| 408 | 20231212 | 132200 | 9878874500 | 28400 | 28350 | 28400 | 28350 | 698 |
| 409 | 20231212 | 132100 | 9859086150 | 28350 | 28400 | 28400 | 28350 | 887 |
| 410 | 20231212 | 132000 | 9833925150 | 28400 | 28450 | 28450 | 28400 | 1320 |
| 411 | 20231212 | 131900 | 9796432100 | 28450 | 28450 | 28450 | 28450 | 1508 |
| 412 | 20231212 | 131800 | 9753529500 | 28450 | 28450 | 28450 | 28450 | 241 |
| 413 | 20231212 | 131700 | 9746673050 | 28450 | 28450 | 28450 | 28450 | 116 |
| 414 | 20231212 | 131600 | 9743372850 | 28450 | 28400 | 28450 | 28400 | 281 |
| 415 | 20231212 | 131500 | 9735378650 | 28400 | 28450 | 28450 | 28400 | 223 |
| 416 | 20231212 | 131400 | 9729039950 | 28400 | 28450 | 28450 | 28400 | 359 |
| 417 | 20231212 | 131300 | 9718828450 | 28450 | 28450 | 28450 | 28400 | 177 |
| 418 | 20231212 | 131200 | 9713792950 | 28450 | 28500 | 28500 | 28450 | 496 |
| 419 | 20231212 | 131100 | 9699666950 | 28500 | 28450 | 28500 | 28450 | 1981 |
| 420 | 20231212 | 131000 | 9643218450 | 28500 | 28450 | 28500 | 28450 | 1051 |
| 421 | 20231212 | 130900 | 9613312500 | 28450 | 28400 | 28450 | 28400 | 667 |
| 422 | 20231212 | 130800 | 9594364650 | 28400 | 28350 | 28400 | 28350 | 553 |
| 423 | 20231212 | 130700 | 9578668100 | 28350 | 28400 | 28400 | 28300 | 41 |
| 424 | 20231212 | 130600 | 9577504900 | 28400 | 28350 | 28400 | 28300 | 683 |
| 425 | 20231212 | 130500 | 9558133050 | 28350 | 28350 | 28400 | 28300 | 772 |
| 426 | 20231212 | 130400 | 9536255750 | 28350 | 28300 | 28350 | 28300 | 466 |
| 427 | 20231212 | 130300 | 9523062900 | 28300 | 28350 | 28350 | 28300 | 386 |
| 428 | 20231212 | 130200 | 9512120100 | 28350 | 28350 | 28400 | 28350 | 510 |
| 429 | 20231212 | 130100 | 9497660600 | 28350 | 28400 | 28400 | 28350 | 439 |
| 430 | 20231212 | 130000 | 9485206900 | 28400 | 28350 | 28400 | 28350 | 131 |
| 431 | 20231212 | 125900 | 9481487050 | 28350 | 28300 | 28350 | 28300 | 86 |
| 432 | 20231212 | 125800 | 9479050450 | 28300 | 28250 | 28350 | 28250 | 147 |
| 433 | 20231212 | 125700 | 9474886500 | 28250 | 28450 | 28450 | 28250 | 755 |
| 434 | 20231212 | 125600 | 9453504500 | 28450 | 28400 | 28450 | 28400 | 1676 |
| 435 | 20231212 | 125500 | 9405848350 | 28450 | 28450 | 28450 | 28400 | 41 |
| 436 | 20231212 | 125400 | 9404682050 | 28450 | 28350 | 28450 | 28350 | 761 |
| 437 | 20231212 | 125300 | 9383059300 | 28350 | 28350 | 28350 | 28350 | 793 |
| 438 | 20231212 | 125200 | 9360577750 | 28300 | 28300 | 28300 | 28250 | 439 |
| 439 | 20231212 | 125100 | 9348156450 | 28300 | 28300 | 28300 | 28300 | 22 |
| 440 | 20231212 | 125000 | 9347533850 | 28300 | 28300 | 28300 | 28200 | 115 |
| 441 | 20231212 | 124900 | 9344280350 | 28300 | 28350 | 28350 | 28200 | 1241 |
| 442 | 20231212 | 124800 | 9309189600 | 28350 | 28350 | 28350 | 28350 | 524 |
| 443 | 20231212 | 124700 | 9294334200 | 28350 | 28300 | 28350 | 28300 | 101 |
| 444 | 20231212 | 124600 | 9291475850 | 28350 | 28300 | 28350 | 28250 | 488 |
| 445 | 20231212 | 124500 | 9277646450 | 28300 | 28250 | 28300 | 28250 | 1395 |
| 446 | 20231212 | 124400 | 9238180300 | 28250 | 28300 | 28300 | 28250 | 322 |
| 447 | 20231212 | 124300 | 9229068750 | 28250 | 28300 | 28300 | 28250 | 306 |
| 448 | 20231212 | 124200 | 9220412150 | 28300 | 28300 | 28300 | 28250 | 395 |
| 449 | 20231212 | 124100 | 9209248200 | 28250 | 28250 | 28300 | 28250 | 308 |
| 450 | 20231212 | 124000 | 9200542200 | 28250 | 28250 | 28300 | 28250 | 410 |
| 451 | 20231212 | 123900 | 9188943550 | 28250 | 28300 | 28300 | 28250 | 29 |
| 452 | 20231212 | 123800 | 9188124150 | 28250 | 28300 | 28300 | 28250 | 193 |
| 453 | 20231212 | 123700 | 9182666050 | 28250 | 28250 | 28250 | 28200 | 384 |
| 454 | 20231212 | 123600 | 9171819850 | 28200 | 28200 | 28250 | 28200 | 111 |
| 455 | 20231212 | 123500 | 9168684600 | 28200 | 28200 | 28250 | 28200 | 506 |
| 456 | 20231212 | 123400 | 9154391400 | 28250 | 28250 | 28250 | 28200 | 515 |
| 457 | 20231212 | 123300 | 9139845300 | 28200 | 28250 | 28250 | 28200 | 134 |
| 458 | 20231212 | 123200 | 9136061100 | 28200 | 28200 | 28250 | 28200 | 145 |
| 459 | 20231212 | 123100 | 9131966100 | 28200 | 28200 | 28250 | 28200 | 351 |
| 460 | 20231212 | 123000 | 9122054450 | 28200 | 28200 | 28250 | 28200 | 296 |
| 461 | 20231212 | 122900 | 9113702250 | 28200 | 28250 | 28250 | 28200 | 145 |
| 462 | 20231212 | 122800 | 9109606450 | 28250 | 28250 | 28300 | 28250 | 419 |
| 463 | 20231212 | 122700 | 9097764350 | 28250 | 28200 | 28250 | 28200 | 159 |
| 464 | 20231212 | 122600 | 9093275100 | 28200 | 28250 | 28250 | 28200 | 425 |
| 465 | 20231212 | 122500 | 9081274100 | 28250 | 28250 | 28250 | 28200 | 167 |
| 466 | 20231212 | 122400 | 9076558250 | 28250 | 28200 | 28300 | 28200 | 295 |
| 467 | 20231212 | 122300 | 9068219500 | 28300 | 28250 | 28300 | 28200 | 138 |
| 468 | 20231212 | 122200 | 9064322600 | 28250 | 28250 | 28250 | 28250 | 101 |
| 469 | 20231212 | 122100 | 9061469350 | 28200 | 28200 | 28300 | 28200 | 942 |
| 470 | 20231212 | 122000 | 9034869150 | 28200 | 28250 | 28250 | 28200 | 271 |
| 471 | 20231212 | 121900 | 9027220050 | 28200 | 28250 | 28250 | 28200 | 22 |
| 472 | 20231212 | 121800 | 9026598650 | 28300 | 28250 | 28350 | 28200 | 451 |
| 473 | 20231212 | 121700 | 9013843400 | 28250 | 28300 | 28300 | 28200 | 242 |
| 474 | 20231212 | 121600 | 9007001600 | 28300 | 28350 | 28350 | 28250 | 412 |
| 475 | 20231212 | 121500 | 8995349300 | 28300 | 28250 | 28300 | 28250 | 447 |
| 476 | 20231212 | 121400 | 8982702950 | 28250 | 28250 | 28250 | 28250 | 195 |
| 477 | 20231212 | 121300 | 8977194200 | 28250 | 28250 | 28300 | 28250 | 103 |
| 478 | 20231212 | 121200 | 8974279450 | 28250 | 28300 | 28300 | 28250 | 369 |
| 479 | 20231212 | 121100 | 8963837950 | 28300 | 28250 | 28300 | 28250 | 12 |
| 480 | 20231212 | 121000 | 8963498400 | 28300 | 28250 | 28300 | 28250 | 132 |
| 481 | 20231212 | 120900 | 8959763400 | 28300 | 28200 | 28300 | 28200 | 685 |
| 482 | 20231212 | 120800 | 8940428800 | 28250 | 28300 | 28300 | 28250 | 225 |
| 483 | 20231212 | 120700 | 8934071900 | 28300 | 28300 | 28300 | 28300 | 300 |
| 484 | 20231212 | 120600 | 8925581900 | 28300 | 28300 | 28300 | 28300 | 304 |
| 485 | 20231212 | 120500 | 8916978700 | 28250 | 28200 | 28250 | 28200 | 84 |
| 486 | 20231212 | 120400 | 8914607500 | 28250 | 28300 | 28300 | 28200 | 117 |
| 487 | 20231212 | 120300 | 8911302200 | 28300 | 28300 | 28300 | 28300 | 331 |
| 488 | 20231212 | 120200 | 8901934900 | 28250 | 28250 | 28250 | 28250 | 276 |
| 489 | 20231212 | 120100 | 8894137900 | 28250 | 28300 | 28350 | 28250 | 226 |
| 490 | 20231212 | 120000 | 8887739150 | 28300 | 28300 | 28300 | 28300 | 85 |
| 491 | 20231212 | 115900 | 8885333650 | 28300 | 28300 | 28300 | 28250 | 256 |
| 492 | 20231212 | 115800 | 8878095650 | 28300 | 28250 | 28300 | 28250 | 107 |
| 493 | 20231212 | 115700 | 8875067650 | 28300 | 28350 | 28350 | 28300 | 366 |
| 494 | 20231212 | 115600 | 8864701950 | 28300 | 28300 | 28300 | 28250 | 78 |
| 495 | 20231212 | 115500 | 8862494600 | 28300 | 28350 | 28350 | 28300 | 262 |
| 496 | 20231212 | 115400 | 8855077900 | 28350 | 28350 | 28400 | 28350 | 167 |
| 497 | 20231212 | 115300 | 8850337700 | 28400 | 28400 | 28400 | 28400 | 1301 |
| 498 | 20231212 | 115200 | 8813389300 | 28400 | 28350 | 28400 | 28350 | 189 |
| 499 | 20231212 | 115100 | 8808026650 | 28350 | 28300 | 28400 | 28250 | 428 |
| 500 | 20231212 | 115000 | 8795928650 | 28400 | 28300 | 28400 | 28300 | 543 |
| 501 | 20231212 | 114900 | 8780516550 | 28300 | 28350 | 28400 | 28300 | 241 |
| 502 | 20231212 | 114800 | 8773679150 | 28350 | 28350 | 28400 | 28350 | 41 |
| 503 | 20231212 | 114700 | 8772516750 | 28350 | 28200 | 28400 | 28200 | 290 |
| 504 | 20231212 | 114600 | 8764295950 | 28200 | 28350 | 28400 | 28200 | 622 |
| 505 | 20231212 | 114500 | 8746706700 | 28350 | 28250 | 28350 | 28250 | 16 |
| 506 | 20231212 | 114400 | 8746253200 | 28250 | 28300 | 28350 | 28200 | 498 |
| 507 | 20231212 | 114300 | 8732149800 | 28300 | 28250 | 28300 | 28200 | 52 |
| 508 | 20231212 | 114200 | 8730681000 | 28200 | 28300 | 28350 | 28150 | 3160 |
| 509 | 20231212 | 114100 | 8641550850 | 28300 | 28350 | 28400 | 28300 | 686 |
| 510 | 20231212 | 114000 | 8622102900 | 28350 | 28350 | 28350 | 28350 | 94 |
| 511 | 20231212 | 113900 | 8619438000 | 28350 | 28350 | 28350 | 28350 | 624 |
| 512 | 20231212 | 113800 | 8601747600 | 28400 | 28450 | 28450 | 28400 | 531 |
| 513 | 20231212 | 113700 | 8586652300 | 28450 | 28450 | 28450 | 28400 | 461 |
| 514 | 20231212 | 113600 | 8573552150 | 28450 | 28400 | 28500 | 28400 | 1290 |
| 515 | 20231212 | 113500 | 8536848350 | 28450 | 28450 | 28450 | 28450 | 233 |
| 516 | 20231212 | 113400 | 8530219500 | 28450 | 28500 | 28500 | 28450 | 352 |
| 517 | 20231212 | 113300 | 8520205050 | 28500 | 28400 | 28500 | 28400 | 109 |
| 518 | 20231212 | 113200 | 8517099350 | 28400 | 28450 | 28450 | 28400 | 249 |
| 519 | 20231212 | 113100 | 8510017800 | 28450 | 28450 | 28500 | 28450 | 564 |
| 520 | 20231212 | 113000 | 8493967000 | 28450 | 28500 | 28500 | 28450 | 112 |
| 521 | 20231212 | 112900 | 8490775550 | 28500 | 28500 | 28500 | 28450 | 719 |
| 522 | 20231212 | 112800 | 8470289100 | 28500 | 28450 | 28500 | 28400 | 957 |
| 523 | 20231212 | 112700 | 8443080850 | 28450 | 28400 | 28450 | 28400 | 379 |
| 524 | 20231212 | 112600 | 8432302100 | 28400 | 28500 | 28500 | 28400 | 318 |
| 525 | 20231212 | 112500 | 8423249250 | 28450 | 28500 | 28500 | 28450 | 599 |
| 526 | 20231212 | 112400 | 8406201700 | 28500 | 28450 | 28500 | 28300 | 3990 |
| 527 | 20231212 | 112300 | 8293153700 | 28500 | 28450 | 28500 | 28450 | 604 |
| 528 | 20231212 | 112200 | 8275961100 | 28500 | 28450 | 28500 | 28400 | 1066 |
| 529 | 20231212 | 112100 | 8245623200 | 28500 | 28450 | 28500 | 28450 | 782 |
| 530 | 20231212 | 112000 | 8223371250 | 28450 | 28400 | 28450 | 28350 | 1383 |
| 531 | 20231212 | 111900 | 8184104950 | 28350 | 28350 | 28400 | 28350 | 1001 |
| 532 | 20231212 | 111800 | 8155710850 | 28400 | 28400 | 28400 | 28400 | 171 |
| 533 | 20231212 | 111700 | 8150854450 | 28400 | 28400 | 28400 | 28350 | 631 |
| 534 | 20231212 | 111600 | 8132935700 | 28350 | 28400 | 28400 | 28350 | 316 |
| 535 | 20231212 | 111500 | 8123961350 | 28400 | 28400 | 28400 | 28400 | 114 |
| 536 | 20231212 | 111400 | 8120723750 | 28400 | 28400 | 28400 | 28400 | 508 |
| 537 | 20231212 | 111300 | 8106296550 | 28350 | 28350 | 28400 | 28350 | 991 |
| 538 | 20231212 | 111200 | 8078196150 | 28350 | 28350 | 28350 | 28350 | 56 |
| 539 | 20231212 | 111100 | 8076608550 | 28400 | 28400 | 28400 | 28300 | 349 |
| 540 | 20231212 | 111000 | 8066702750 | 28450 | 28450 | 28450 | 28450 | 242 |
| 541 | 20231212 | 110900 | 8059817850 | 28450 | 28400 | 28450 | 28300 | 849 |
| 542 | 20231212 | 110800 | 8035709400 | 28400 | 28350 | 28400 | 28350 | 509 |
| 543 | 20231212 | 110700 | 8021259200 | 28400 | 28350 | 28400 | 28350 | 102 |
| 544 | 20231212 | 110600 | 8018362450 | 28350 | 28300 | 28350 | 28250 | 868 |
| 545 | 20231212 | 110500 | 7993786400 | 28300 | 28450 | 28450 | 28300 | 501 |
| 546 | 20231212 | 110400 | 7979555900 | 28450 | 28400 | 28450 | 28400 | 564 |
| 547 | 20231212 | 110300 | 7963529400 | 28400 | 28350 | 28400 | 28350 | 494 |
| 548 | 20231212 | 110200 | 7949506550 | 28350 | 28350 | 28400 | 28350 | 417 |
| 549 | 20231212 | 110100 | 7937682850 | 28400 | 28400 | 28400 | 28350 | 149 |
| 550 | 20231212 | 110000 | 7933453600 | 28400 | 28350 | 28400 | 28300 | 410 |
| 551 | 20231212 | 105900 | 7921825150 | 28350 | 28350 | 28350 | 28350 | 124 |
| 552 | 20231212 | 105800 | 7918309750 | 28300 | 28400 | 28400 | 28300 | 490 |
| 553 | 20231212 | 105700 | 7904405250 | 28400 | 28400 | 28400 | 28400 | 517 |
| 554 | 20231212 | 105600 | 7889722450 | 28400 | 28400 | 28400 | 28400 | 205 |
| 555 | 20231212 | 105500 | 7883900450 | 28400 | 28400 | 28400 | 28350 | 232 |
| 556 | 20231212 | 105400 | 7877322100 | 28400 | 28350 | 28400 | 28300 | 935 |
| 557 | 20231212 | 105300 | 7850817350 | 28350 | 28350 | 28350 | 28350 | 15 |
| 558 | 20231212 | 105200 | 7850392100 | 28300 | 28300 | 28300 | 28250 | 119 |
| 559 | 20231212 | 105100 | 7847029100 | 28250 | 28300 | 28300 | 28200 | 760 |
| 560 | 20231212 | 105000 | 7825538900 | 28250 | 28200 | 28250 | 28200 | 358 |
| 561 | 20231212 | 104900 | 7815436000 | 28150 | 28150 | 28200 | 28150 | 813 |
| 562 | 20231212 | 104800 | 7792548100 | 28150 | 28200 | 28200 | 28150 | 870 |
| 563 | 20231212 | 104700 | 7768052450 | 28200 | 28250 | 28250 | 28200 | 1521 |
| 564 | 20231212 | 104600 | 7725154000 | 28250 | 28250 | 28250 | 28250 | 224 |
| 565 | 20231212 | 104500 | 7718826000 | 28250 | 28300 | 28300 | 28250 | 246 |
| 566 | 20231212 | 104400 | 7711864350 | 28250 | 28250 | 28250 | 28200 | 471 |
| 567 | 20231212 | 104300 | 7698568850 | 28250 | 28150 | 28300 | 28100 | 649 |
| 568 | 20231212 | 104200 | 7680262750 | 28100 | 28150 | 28150 | 28100 | 708 |
| 569 | 20231212 | 104100 | 7660348200 | 28150 | 28150 | 28150 | 28100 | 1115 |
| 570 | 20231212 | 104000 | 7629003250 | 28150 | 28200 | 28200 | 28150 | 378 |
| 571 | 20231212 | 103900 | 7618358350 | 28200 | 28150 | 28200 | 28150 | 286 |
| 572 | 20231212 | 103800 | 7610301250 | 28150 | 28200 | 28250 | 28150 | 1891 |
| 573 | 20231212 | 103700 | 7557042650 | 28200 | 28250 | 28250 | 28200 | 1607 |
| 574 | 20231212 | 103600 | 7511695050 | 28250 | 28300 | 28300 | 28250 | 227 |
| 575 | 20231212 | 103500 | 7505282150 | 28300 | 28250 | 28300 | 28200 | 884 |
| 576 | 20231212 | 103400 | 7480338400 | 28200 | 28250 | 28250 | 28200 | 274 |
| 577 | 20231212 | 103300 | 7472606150 | 28250 | 28300 | 28300 | 28250 | 218 |
| 578 | 20231212 | 103200 | 7466446450 | 28300 | 28200 | 28300 | 28200 | 392 |
| 579 | 20231212 | 103100 | 7455358400 | 28200 | 28300 | 28300 | 28200 | 592 |
| 580 | 20231212 | 103000 | 7438634750 | 28300 | 28350 | 28350 | 28250 | 2399 |
| 581 | 20231212 | 102900 | 7370781250 | 28350 | 28400 | 28400 | 28350 | 1499 |
| 582 | 20231212 | 102800 | 7328271100 | 28400 | 28400 | 28450 | 28400 | 1289 |
| 583 | 20231212 | 102700 | 7291663250 | 28450 | 28400 | 28450 | 28400 | 221 |
| 584 | 20231212 | 102600 | 7285377600 | 28450 | 28450 | 28450 | 28400 | 624 |
| 585 | 20231212 | 102500 | 7267643250 | 28450 | 28400 | 28450 | 28400 | 379 |
| 586 | 20231212 | 102400 | 7256878100 | 28400 | 28400 | 28400 | 28350 | 378 |
| 587 | 20231212 | 102300 | 7246144650 | 28350 | 28400 | 28450 | 28350 | 333 |
| 588 | 20231212 | 102200 | 7236690000 | 28400 | 28450 | 28450 | 28350 | 424 |
| 589 | 20231212 | 102100 | 7224655150 | 28450 | 28450 | 28450 | 28400 | 1653 |
| 590 | 20231212 | 102000 | 7177703900 | 28450 | 28400 | 28450 | 28350 | 351 |
| 591 | 20231212 | 101900 | 7167735050 | 28400 | 28350 | 28400 | 28300 | 886 |
| 592 | 20231212 | 101800 | 7142641900 | 28300 | 28350 | 28350 | 28300 | 723 |
| 593 | 20231212 | 101700 | 7122148400 | 28350 | 28450 | 28450 | 28350 | 1808 |
| 594 | 20231212 | 101600 | 7070806950 | 28450 | 28300 | 28450 | 28300 | 1693 |
| 595 | 20231212 | 101500 | 7022752750 | 28350 | 28350 | 28350 | 28300 | 1137 |
| 596 | 20231212 | 101400 | 6990551700 | 28350 | 28350 | 28350 | 28300 | 52 |
| 597 | 20231212 | 101300 | 6989077600 | 28300 | 28300 | 28300 | 28250 | 589 |
| 598 | 20231212 | 101200 | 6972409450 | 28300 | 28250 | 28300 | 28250 | 139 |
| 599 | 20231212 | 101100 | 6968481000 | 28250 | 28250 | 28250 | 28200 | 342 |
| 600 | 20231212 | 101000 | 6958820300 | 28250 | 28250 | 28300 | 28250 | 726 |
| 601 | 20231212 | 100900 | 6938310300 | 28250 | 28300 | 28300 | 28250 | 561 |
| 602 | 20231212 | 100800 | 6922461800 | 28300 | 28300 | 28300 | 28250 | 731 |
| 603 | 20231212 | 100700 | 6901799450 | 28250 | 28400 | 28400 | 28250 | 1570 |
| 604 | 20231212 | 100600 | 6857332600 | 28400 | 28400 | 28400 | 28350 | 477 |
| 605 | 20231212 | 100500 | 6843796950 | 28400 | 28350 | 28450 | 28350 | 772 |
| 606 | 20231212 | 100400 | 6821889750 | 28400 | 28350 | 28450 | 28300 | 1715 |
| 607 | 20231212 | 100300 | 6773207850 | 28350 | 28350 | 28350 | 28300 | 2273 |
| 608 | 20231212 | 100200 | 6708814550 | 28400 | 28300 | 28400 | 28300 | 810 |
| 609 | 20231212 | 100100 | 6685837550 | 28300 | 28500 | 28550 | 28200 | 3647 |
| 610 | 20231212 | 100000 | 6582315850 | 28550 | 28350 | 28850 | 28300 | 12755 |
| 611 | 20231212 | 095900 | 6217637150 | 28350 | 28250 | 28350 | 28150 | 1728 |
| 612 | 20231212 | 095800 | 6168828350 | 28250 | 28250 | 28250 | 28250 | 641 |
| 613 | 20231212 | 095700 | 6150720100 | 28300 | 28300 | 28300 | 28250 | 488 |
| 614 | 20231212 | 095600 | 6136918750 | 28250 | 28200 | 28300 | 28200 | 1241 |
| 615 | 20231212 | 095500 | 6101887400 | 28150 | 28200 | 28200 | 28100 | 378 |
| 616 | 20231212 | 095400 | 6091240850 | 28200 | 28150 | 28200 | 28100 | 1048 |
| 617 | 20231212 | 095300 | 6061736950 | 28100 | 28150 | 28150 | 28100 | 570 |
| 618 | 20231212 | 095200 | 6045715300 | 28150 | 28150 | 28150 | 28100 | 493 |
| 619 | 20231212 | 095100 | 6031848900 | 28150 | 28050 | 28150 | 28050 | 141 |
| 620 | 20231212 | 095000 | 6027884800 | 28050 | 28150 | 28150 | 28050 | 114 |
| 621 | 20231212 | 094900 | 6024685800 | 28050 | 28150 | 28200 | 28050 | 573 |
| 622 | 20231212 | 094800 | 6008592750 | 28200 | 28050 | 28200 | 28050 | 1329 |
| 623 | 20231212 | 094700 | 5971217950 | 28100 | 28250 | 28300 | 28100 | 3036 |
| 624 | 20231212 | 094600 | 5885641550 | 28250 | 28300 | 28300 | 28250 | 708 |
| 625 | 20231212 | 094500 | 5865636650 | 28250 | 28250 | 28300 | 28200 | 1135 |
| 626 | 20231212 | 094400 | 5833557000 | 28200 | 28100 | 28250 | 28050 | 2352 |
| 627 | 20231212 | 094300 | 5767285400 | 28050 | 28100 | 28100 | 28050 | 358 |
| 628 | 20231212 | 094200 | 5757226000 | 28050 | 28100 | 28150 | 28050 | 523 |
| 629 | 20231212 | 094100 | 5742532000 | 28100 | 28150 | 28150 | 28050 | 1492 |
| 630 | 20231212 | 094000 | 5700630450 | 28100 | 28150 | 28150 | 28050 | 2296 |
| 631 | 20231212 | 093900 | 5636119500 | 28150 | 28100 | 28200 | 28100 | 913 |
| 632 | 20231212 | 093800 | 5610414450 | 28100 | 28200 | 28250 | 28100 | 1398 |
| 633 | 20231212 | 093700 | 5571023550 | 28150 | 28150 | 28200 | 28150 | 666 |
| 634 | 20231212 | 093600 | 5552248850 | 28150 | 28050 | 28200 | 28050 | 1468 |
| 635 | 20231212 | 093500 | 5510985150 | 28050 | 28000 | 28050 | 28000 | 1112 |
| 636 | 20231212 | 093400 | 5479797850 | 28000 | 28050 | 28050 | 28000 | 445 |
| 637 | 20231212 | 093300 | 5467330500 | 28050 | 28000 | 28050 | 28000 | 575 |
| 638 | 20231212 | 093200 | 5451216900 | 28000 | 28000 | 28050 | 27950 | 1503 |
| 639 | 20231212 | 093100 | 5409115150 | 28000 | 27900 | 28050 | 27900 | 2894 |
| 640 | 20231212 | 093000 | 5328122200 | 27900 | 27850 | 27900 | 27800 | 1635 |
| 641 | 20231212 | 092900 | 5282556100 | 27850 | 27800 | 27900 | 27800 | 2489 |
| 642 | 20231212 | 092800 | 5213263900 | 27800 | 27900 | 27900 | 27800 | 4164 |
| 643 | 20231212 | 092700 | 5097346650 | 27900 | 27950 | 28000 | 27850 | 2702 |
| 644 | 20231212 | 092600 | 5021972950 | 27900 | 27950 | 28000 | 27900 | 1331 |
| 645 | 20231212 | 092500 | 4984780300 | 27900 | 27950 | 27950 | 27900 | 1590 |
| 646 | 20231212 | 092400 | 4940386450 | 27900 | 27900 | 28050 | 27900 | 2421 |
| 647 | 20231212 | 092300 | 4872783700 | 27900 | 28000 | 28050 | 27850 | 11831 |
| 648 | 20231212 | 092200 | 4542268600 | 28000 | 28050 | 28100 | 28000 | 2441 |
| 649 | 20231212 | 092100 | 4473825100 | 28100 | 28200 | 28200 | 28100 | 1674 |
| 650 | 20231212 | 092000 | 4426763350 | 28200 | 28150 | 28200 | 28100 | 860 |
| 651 | 20231212 | 091900 | 4402528750 | 28100 | 28150 | 28150 | 28050 | 1738 |
| 652 | 20231212 | 091800 | 4353723650 | 28200 | 28100 | 28200 | 28050 | 822 |
| 653 | 20231212 | 091700 | 4330624850 | 28150 | 28200 | 28200 | 28100 | 2884 |
| 654 | 20231212 | 091600 | 4249371000 | 28200 | 28100 | 28200 | 28050 | 1890 |
| 655 | 20231212 | 091500 | 4196215800 | 28150 | 28050 | 28200 | 28000 | 3443 |
| 656 | 20231212 | 091400 | 4099568000 | 28050 | 28150 | 28150 | 28050 | 4178 |
| 657 | 20231212 | 091300 | 3982213000 | 28150 | 27900 | 28200 | 27900 | 5319 |
| 658 | 20231212 | 091200 | 3832945650 | 27950 | 28300 | 28350 | 27900 | 13604 |
| 659 | 20231212 | 091100 | 3451165550 | 28350 | 28350 | 28450 | 28250 | 3866 |
| 660 | 20231212 | 091000 | 3341624700 | 28350 | 28250 | 28350 | 28150 | 4186 |
| 661 | 20231212 | 090900 | 3223480900 | 28250 | 28300 | 28300 | 28200 | 5061 |
| 662 | 20231212 | 090800 | 3080487050 | 28250 | 28300 | 28450 | 28250 | 4360 |
| 663 | 20231212 | 090700 | 2956824800 | 28300 | 28100 | 28300 | 28050 | 4412 |
| 664 | 20231212 | 090600 | 2832574250 | 28100 | 28400 | 28400 | 28100 | 5760 |
| 665 | 20231212 | 090500 | 2670353550 | 28400 | 27900 | 28450 | 27900 | 11576 |
| 666 | 20231212 | 090400 | 2344972500 | 27900 | 28400 | 28400 | 27900 | 26377 |
| 667 | 20231212 | 090300 | 1603217750 | 28350 | 28350 | 28500 | 28300 | 6999 |
| 668 | 20231212 | 090200 | 1404689400 | 28350 | 28500 | 28500 | 28300 | 8052 |
| 669 | 20231212 | 090100 | 1176178250 | 28400 | 28500 | 28700 | 28400 | 10644 |
| 670 | 20231212 | 090000 | 872522250 | 28500 | 28650 | 28700 | 28450 | 28851 |