37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 203000 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 5991 |
| 3 | 20231221 | 202900 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 4 | 20231221 | 202800 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 5 | 20231221 | 202700 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 6 | 20231221 | 202600 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 7 | 20231221 | 202500 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 8 | 20231221 | 202400 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 9 | 20231221 | 202300 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 10 | 20231221 | 202200 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 11 | 20231221 | 202100 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 12 | 20231221 | 202000 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 13 | 20231221 | 201900 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 14 | 20231221 | 201800 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 15 | 20231221 | 201700 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 16 | 20231221 | 201600 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 17 | 20231221 | 201500 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 18 | 20231221 | 201400 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 19 | 20231221 | 201300 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 20 | 20231221 | 201200 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 21 | 20231221 | 201100 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 22 | 20231221 | 201000 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 23 | 20231221 | 200900 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 24 | 20231221 | 200800 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 25 | 20231221 | 200700 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 26 | 20231221 | 200600 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 27 | 20231221 | 200500 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 28 | 20231221 | 200400 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 29 | 20231221 | 200300 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 30 | 20231221 | 200200 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 31 | 20231221 | 200100 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 32 | 20231221 | 200000 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 5991 |
| 33 | 20231221 | 195900 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 34 | 20231221 | 195800 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 35 | 20231221 | 195700 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 36 | 20231221 | 195600 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 37 | 20231221 | 195500 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 38 | 20231221 | 195400 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 39 | 20231221 | 195300 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 40 | 20231221 | 195200 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 41 | 20231221 | 195100 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 42 | 20231221 | 195000 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 43 | 20231221 | 194900 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 44 | 20231221 | 194800 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 45 | 20231221 | 194700 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 46 | 20231221 | 194600 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 47 | 20231221 | 194500 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 48 | 20231221 | 194400 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 49 | 20231221 | 194300 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 50 | 20231221 | 194200 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 51 | 20231221 | 194100 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 52 | 20231221 | 194000 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 53 | 20231221 | 193900 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 54 | 20231221 | 193800 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 55 | 20231221 | 193700 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 56 | 20231221 | 193600 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 57 | 20231221 | 193500 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 58 | 20231221 | 193400 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 59 | 20231221 | 193300 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 60 | 20231221 | 193200 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 61 | 20231221 | 193100 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 62 | 20231221 | 193000 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 5991 |
| 63 | 20231221 | 192900 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 64 | 20231221 | 192800 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 65 | 20231221 | 192700 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 66 | 20231221 | 192600 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 67 | 20231221 | 192500 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 68 | 20231221 | 192400 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 69 | 20231221 | 192300 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 70 | 20231221 | 192200 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 71 | 20231221 | 192100 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 72 | 20231221 | 192000 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 73 | 20231221 | 191900 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 74 | 20231221 | 191800 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 75 | 20231221 | 191700 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 76 | 20231221 | 191600 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 77 | 20231221 | 191500 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 78 | 20231221 | 191400 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 79 | 20231221 | 191300 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 80 | 20231221 | 191200 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 81 | 20231221 | 191100 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 82 | 20231221 | 191000 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 83 | 20231221 | 190900 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 84 | 20231221 | 190800 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 85 | 20231221 | 190700 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 86 | 20231221 | 190600 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 87 | 20231221 | 190500 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 88 | 20231221 | 190400 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 89 | 20231221 | 190300 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 90 | 20231221 | 190200 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 91 | 20231221 | 190100 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 92 | 20231221 | 190000 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 5991 |
| 93 | 20231221 | 185900 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 94 | 20231221 | 185800 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 95 | 20231221 | 185700 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 96 | 20231221 | 185600 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 97 | 20231221 | 185500 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 98 | 20231221 | 185400 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 99 | 20231221 | 185300 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 100 | 20231221 | 185200 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 101 | 20231221 | 185100 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 102 | 20231221 | 185000 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 103 | 20231221 | 184900 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 104 | 20231221 | 184800 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 105 | 20231221 | 184700 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 106 | 20231221 | 184600 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 107 | 20231221 | 184500 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 108 | 20231221 | 184400 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 109 | 20231221 | 184300 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 110 | 20231221 | 184200 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 111 | 20231221 | 184100 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 112 | 20231221 | 184000 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 113 | 20231221 | 183900 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 114 | 20231221 | 183800 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 115 | 20231221 | 183700 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 116 | 20231221 | 183600 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 117 | 20231221 | 183500 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 118 | 20231221 | 183400 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 119 | 20231221 | 183300 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 120 | 20231221 | 183200 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 121 | 20231221 | 183100 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 122 | 20231221 | 183000 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 5991 |
| 123 | 20231221 | 182900 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 124 | 20231221 | 182800 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 125 | 20231221 | 182700 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 126 | 20231221 | 182600 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 127 | 20231221 | 182500 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 128 | 20231221 | 182400 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 129 | 20231221 | 182300 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 130 | 20231221 | 182200 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 131 | 20231221 | 182100 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 132 | 20231221 | 182000 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 133 | 20231221 | 181900 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 134 | 20231221 | 181800 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 135 | 20231221 | 181700 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 136 | 20231221 | 181600 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 137 | 20231221 | 181500 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 138 | 20231221 | 181400 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 139 | 20231221 | 181300 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 140 | 20231221 | 181200 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 141 | 20231221 | 181100 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 142 | 20231221 | 181000 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 143 | 20231221 | 180900 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 144 | 20231221 | 180800 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 145 | 20231221 | 180700 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 146 | 20231221 | 180600 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 147 | 20231221 | 180500 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 148 | 20231221 | 180400 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 149 | 20231221 | 180300 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 150 | 20231221 | 180200 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 151 | 20231221 | 180100 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 152 | 20231221 | 180000 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 5991 |
| 153 | 20231221 | 175900 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 154 | 20231221 | 175800 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 155 | 20231221 | 175700 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 156 | 20231221 | 175600 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 157 | 20231221 | 175500 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 158 | 20231221 | 175400 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 159 | 20231221 | 175300 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 160 | 20231221 | 175200 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 161 | 20231221 | 175100 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 162 | 20231221 | 175000 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 163 | 20231221 | 174900 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 164 | 20231221 | 174800 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 165 | 20231221 | 174700 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 166 | 20231221 | 174600 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 167 | 20231221 | 174500 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 168 | 20231221 | 174400 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 169 | 20231221 | 174300 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 170 | 20231221 | 174200 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 171 | 20231221 | 174100 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 172 | 20231221 | 174000 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 173 | 20231221 | 173900 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 174 | 20231221 | 173800 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 175 | 20231221 | 173700 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 176 | 20231221 | 173600 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 177 | 20231221 | 173500 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 178 | 20231221 | 173400 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 179 | 20231221 | 173300 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 180 | 20231221 | 173200 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 181 | 20231221 | 173100 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 182 | 20231221 | 173000 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 5991 |
| 183 | 20231221 | 172900 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 184 | 20231221 | 172800 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 185 | 20231221 | 172700 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 186 | 20231221 | 172600 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 187 | 20231221 | 172500 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 188 | 20231221 | 172400 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 189 | 20231221 | 172300 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 190 | 20231221 | 172200 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 191 | 20231221 | 172100 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 192 | 20231221 | 172000 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 193 | 20231221 | 171900 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 194 | 20231221 | 171800 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 195 | 20231221 | 171700 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 196 | 20231221 | 171600 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 197 | 20231221 | 171500 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 198 | 20231221 | 171400 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 199 | 20231221 | 171300 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 200 | 20231221 | 171200 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 201 | 20231221 | 171100 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 202 | 20231221 | 171000 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 203 | 20231221 | 170900 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 204 | 20231221 | 170800 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 205 | 20231221 | 170700 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 206 | 20231221 | 170600 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 207 | 20231221 | 170500 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 208 | 20231221 | 170400 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 209 | 20231221 | 170300 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 210 | 20231221 | 170200 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 211 | 20231221 | 170100 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 212 | 20231221 | 170000 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 5991 |
| 213 | 20231221 | 165900 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 214 | 20231221 | 165800 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 215 | 20231221 | 165700 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 216 | 20231221 | 165600 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 217 | 20231221 | 165500 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 218 | 20231221 | 165400 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 219 | 20231221 | 165300 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 220 | 20231221 | 165200 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 221 | 20231221 | 165100 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 222 | 20231221 | 165000 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 223 | 20231221 | 164900 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 224 | 20231221 | 164800 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 225 | 20231221 | 164700 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 226 | 20231221 | 164600 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 227 | 20231221 | 164500 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 228 | 20231221 | 164400 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 229 | 20231221 | 164300 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 230 | 20231221 | 164200 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 231 | 20231221 | 164100 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 232 | 20231221 | 164000 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 233 | 20231221 | 163900 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 234 | 20231221 | 163800 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 235 | 20231221 | 163700 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 236 | 20231221 | 163600 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 237 | 20231221 | 163500 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 238 | 20231221 | 163400 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 239 | 20231221 | 163300 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 240 | 20231221 | 163200 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 241 | 20231221 | 163100 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 242 | 20231221 | 163000 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 5991 |
| 243 | 20231221 | 162900 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 244 | 20231221 | 162800 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 245 | 20231221 | 162700 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 246 | 20231221 | 162600 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 247 | 20231221 | 162500 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 248 | 20231221 | 162400 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 249 | 20231221 | 162300 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 250 | 20231221 | 162200 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 251 | 20231221 | 162100 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 252 | 20231221 | 162000 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 253 | 20231221 | 161900 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 254 | 20231221 | 161800 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 255 | 20231221 | 161700 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 256 | 20231221 | 161600 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 257 | 20231221 | 161500 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 258 | 20231221 | 161400 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 259 | 20231221 | 161300 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 260 | 20231221 | 161200 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 261 | 20231221 | 161100 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 262 | 20231221 | 161000 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 263 | 20231221 | 160900 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 264 | 20231221 | 160800 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 265 | 20231221 | 160700 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 266 | 20231221 | 160600 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 267 | 20231221 | 160500 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 268 | 20231221 | 160400 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 269 | 20231221 | 160300 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 270 | 20231221 | 160200 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 271 | 20231221 | 160100 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 272 | 20231221 | 160000 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 5991 |
| 273 | 20231221 | 155900 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 274 | 20231221 | 155800 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 275 | 20231221 | 155700 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 276 | 20231221 | 155600 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 277 | 20231221 | 155500 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 278 | 20231221 | 155400 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 279 | 20231221 | 155300 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 280 | 20231221 | 155200 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 281 | 20231221 | 155100 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 282 | 20231221 | 155000 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 283 | 20231221 | 154900 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 284 | 20231221 | 154800 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 285 | 20231221 | 154700 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 286 | 20231221 | 154600 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 287 | 20231221 | 154500 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 288 | 20231221 | 154400 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 289 | 20231221 | 154300 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 290 | 20231221 | 154200 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 291 | 20231221 | 154100 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 292 | 20231221 | 154000 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 293 | 20231221 | 153900 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 294 | 20231221 | 153800 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 295 | 20231221 | 153700 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 296 | 20231221 | 153600 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 297 | 20231221 | 153500 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 298 | 20231221 | 153400 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 299 | 20231221 | 153300 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 300 | 20231221 | 153200 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 301 | 20231221 | 153100 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 0 |
| 302 | 20231221 | 153000 | 13173518700 | 28150 | 28150 | 28150 | 28150 | 11982 |
| 303 | 20231221 | 152900 | 13004872050 | 28200 | 28200 | 28200 | 28200 | 0 |
| 304 | 20231221 | 152800 | 13004872050 | 28200 | 28200 | 28200 | 28200 | 0 |
| 305 | 20231221 | 152700 | 13004872050 | 28200 | 28200 | 28200 | 28200 | 0 |
| 306 | 20231221 | 152600 | 13004872050 | 28200 | 28200 | 28200 | 28200 | 0 |
| 307 | 20231221 | 152500 | 13004872050 | 28200 | 28200 | 28200 | 28200 | 0 |
| 308 | 20231221 | 152400 | 13004872050 | 28200 | 28200 | 28200 | 28200 | 0 |
| 309 | 20231221 | 152300 | 13004872050 | 28200 | 28200 | 28200 | 28200 | 0 |
| 310 | 20231221 | 152200 | 13004872050 | 28200 | 28200 | 28200 | 28200 | 0 |
| 311 | 20231221 | 152100 | 13004872050 | 28200 | 28200 | 28200 | 28200 | 0 |
| 312 | 20231221 | 152000 | 13004872050 | 28200 | 28200 | 28200 | 28200 | 0 |
| 313 | 20231221 | 151900 | 13004872050 | 28200 | 28200 | 28200 | 28150 | 1273 |
| 314 | 20231221 | 151800 | 12968976200 | 28200 | 28150 | 28200 | 28150 | 1212 |
| 315 | 20231221 | 151700 | 12934840300 | 28200 | 28150 | 28200 | 28150 | 1389 |
| 316 | 20231221 | 151600 | 12895735600 | 28150 | 28150 | 28150 | 28100 | 944 |
| 317 | 20231221 | 151500 | 12869178650 | 28150 | 28150 | 28150 | 28100 | 225 |
| 318 | 20231221 | 151400 | 12862850950 | 28100 | 28100 | 28100 | 28100 | 612 |
| 319 | 20231221 | 151300 | 12845653750 | 28100 | 28150 | 28150 | 28100 | 1510 |
| 320 | 20231221 | 151200 | 12803221250 | 28150 | 28100 | 28150 | 28050 | 416 |
| 321 | 20231221 | 151100 | 12791531600 | 28100 | 28100 | 28150 | 28100 | 310 |
| 322 | 20231221 | 151000 | 12782820100 | 28100 | 28100 | 28150 | 28100 | 445 |
| 323 | 20231221 | 150900 | 12770311800 | 28100 | 28100 | 28150 | 28100 | 620 |
| 324 | 20231221 | 150800 | 12752881000 | 28150 | 28050 | 28150 | 28050 | 80 |
| 325 | 20231221 | 150700 | 12750630750 | 28050 | 28150 | 28150 | 28050 | 2920 |
| 326 | 20231221 | 150600 | 12668567300 | 28150 | 28100 | 28200 | 28100 | 490 |
| 327 | 20231221 | 150500 | 12654773950 | 28100 | 28150 | 28200 | 28100 | 1432 |
| 328 | 20231221 | 150400 | 12614475900 | 28100 | 28150 | 28150 | 28100 | 1960 |
| 329 | 20231221 | 150300 | 12559306150 | 28200 | 28150 | 28200 | 28150 | 368 |
| 330 | 20231221 | 150200 | 12548939950 | 28200 | 28200 | 28200 | 28200 | 261 |
| 331 | 20231221 | 150100 | 12541579750 | 28200 | 28150 | 28200 | 28150 | 1597 |
| 332 | 20231221 | 150000 | 12496589750 | 28150 | 28200 | 28250 | 28150 | 2089 |
| 333 | 20231221 | 145900 | 12437690200 | 28250 | 28200 | 28250 | 28200 | 241 |
| 334 | 20231221 | 145800 | 12430888500 | 28250 | 28200 | 28250 | 28200 | 694 |
| 335 | 20231221 | 145700 | 12411298650 | 28250 | 28250 | 28250 | 28200 | 1111 |
| 336 | 20231221 | 145600 | 12379927950 | 28250 | 28250 | 28300 | 28250 | 1049 |
| 337 | 20231221 | 145500 | 12350289000 | 28300 | 28250 | 28300 | 28250 | 1400 |
| 338 | 20231221 | 145400 | 12310717500 | 28300 | 28250 | 28300 | 28250 | 2977 |
| 339 | 20231221 | 145300 | 12226616850 | 28200 | 28150 | 28200 | 28150 | 502 |
| 340 | 20231221 | 145200 | 12212460500 | 28200 | 28200 | 28200 | 28200 | 603 |
| 341 | 20231221 | 145100 | 12195455900 | 28200 | 28200 | 28250 | 28200 | 2893 |
| 342 | 20231221 | 145000 | 12113729050 | 28250 | 28200 | 28250 | 28150 | 864 |
| 343 | 20231221 | 144900 | 12089351650 | 28250 | 28200 | 28250 | 28200 | 1119 |
| 344 | 20231221 | 144800 | 12057785400 | 28200 | 28200 | 28250 | 28200 | 1918 |
| 345 | 20231221 | 144700 | 12003692000 | 28150 | 28150 | 28200 | 28150 | 691 |
| 346 | 20231221 | 144600 | 11984229500 | 28200 | 28200 | 28200 | 28200 | 481 |
| 347 | 20231221 | 144500 | 11970665300 | 28200 | 28150 | 28200 | 28150 | 461 |
| 348 | 20231221 | 144400 | 11957665600 | 28200 | 28200 | 28200 | 28200 | 2072 |
| 349 | 20231221 | 144300 | 11899235200 | 28200 | 28250 | 28250 | 28200 | 730 |
| 350 | 20231221 | 144200 | 11878629900 | 28250 | 28200 | 28250 | 28200 | 1624 |
| 351 | 20231221 | 144100 | 11832769250 | 28200 | 28250 | 28250 | 28200 | 1086 |
| 352 | 20231221 | 144000 | 11802090900 | 28250 | 28200 | 28250 | 28200 | 1529 |
| 353 | 20231221 | 143900 | 11758912500 | 28200 | 28150 | 28250 | 28150 | 3333 |
| 354 | 20231221 | 143800 | 11664931650 | 28100 | 28150 | 28150 | 28100 | 922 |
| 355 | 20231221 | 143700 | 11638978350 | 28150 | 28150 | 28150 | 28100 | 270 |
| 356 | 20231221 | 143600 | 11631382850 | 28100 | 28100 | 28150 | 28050 | 1414 |
| 357 | 20231221 | 143500 | 11591601900 | 28100 | 28150 | 28150 | 28100 | 899 |
| 358 | 20231221 | 143400 | 11566325500 | 28100 | 28100 | 28150 | 28100 | 2072 |
| 359 | 20231221 | 143300 | 11508098100 | 28100 | 28050 | 28100 | 28050 | 537 |
| 360 | 20231221 | 143200 | 11493028950 | 28050 | 28050 | 28050 | 28000 | 736 |
| 361 | 20231221 | 143100 | 11472385150 | 28050 | 28050 | 28050 | 28000 | 581 |
| 362 | 20231221 | 143000 | 11456088900 | 28050 | 28050 | 28050 | 28050 | 2624 |
| 363 | 20231221 | 142900 | 11382485700 | 28000 | 28000 | 28050 | 28000 | 483 |
| 364 | 20231221 | 142800 | 11368961450 | 28050 | 28000 | 28050 | 28000 | 275 |
| 365 | 20231221 | 142700 | 11361261400 | 28050 | 28100 | 28100 | 28000 | 932 |
| 366 | 20231221 | 142600 | 11335127450 | 28100 | 28050 | 28100 | 28050 | 672 |
| 367 | 20231221 | 142500 | 11316259200 | 28050 | 28000 | 28050 | 28000 | 3010 |
| 368 | 20231221 | 142400 | 11231903200 | 28000 | 28000 | 28000 | 28000 | 130 |
| 369 | 20231221 | 142300 | 11228263200 | 28000 | 27950 | 28000 | 27950 | 348 |
| 370 | 20231221 | 142200 | 11218532600 | 27950 | 27950 | 28000 | 27950 | 788 |
| 371 | 20231221 | 142100 | 11196506950 | 27950 | 27950 | 28000 | 27900 | 1112 |
| 372 | 20231221 | 142000 | 11165427200 | 27950 | 27950 | 28000 | 27900 | 2671 |
| 373 | 20231221 | 141900 | 11090796950 | 27950 | 27900 | 27950 | 27900 | 83 |
| 374 | 20231221 | 141800 | 11088477400 | 27900 | 27950 | 27950 | 27900 | 655 |
| 375 | 20231221 | 141700 | 11070173300 | 27950 | 27950 | 27950 | 27900 | 927 |
| 376 | 20231221 | 141600 | 11044263900 | 27950 | 27950 | 27950 | 27900 | 1452 |
| 377 | 20231221 | 141500 | 11003680550 | 27900 | 27950 | 27950 | 27900 | 127 |
| 378 | 20231221 | 141400 | 11000133700 | 27950 | 27950 | 27950 | 27900 | 241 |
| 379 | 20231221 | 141300 | 10993397900 | 27950 | 27950 | 27950 | 27950 | 545 |
| 380 | 20231221 | 141200 | 10978165150 | 27950 | 27950 | 27950 | 27900 | 133 |
| 381 | 20231221 | 141100 | 10974448300 | 27900 | 27950 | 27950 | 27900 | 478 |
| 382 | 20231221 | 141000 | 10961108700 | 27900 | 27900 | 27950 | 27900 | 189 |
| 383 | 20231221 | 140900 | 10955835300 | 27900 | 27900 | 27950 | 27900 | 954 |
| 384 | 20231221 | 140800 | 10929218600 | 27850 | 27850 | 27950 | 27850 | 982 |
| 385 | 20231221 | 140700 | 10901829000 | 27900 | 27800 | 27900 | 27800 | 217 |
| 386 | 20231221 | 140600 | 10895788750 | 27850 | 27850 | 27900 | 27850 | 681 |
| 387 | 20231221 | 140500 | 10876813750 | 27900 | 27900 | 27900 | 27850 | 909 |
| 388 | 20231221 | 140400 | 10851479050 | 27900 | 27950 | 27950 | 27900 | 1879 |
| 389 | 20231221 | 140300 | 10799041550 | 27950 | 28000 | 28000 | 27950 | 1380 |
| 390 | 20231221 | 140200 | 10760441400 | 28050 | 28000 | 28050 | 27950 | 572 |
| 391 | 20231221 | 140100 | 10744418900 | 27950 | 28050 | 28100 | 27950 | 5303 |
| 392 | 20231221 | 140000 | 10595977900 | 28050 | 28100 | 28100 | 28050 | 2021 |
| 393 | 20231221 | 135900 | 10539247600 | 28150 | 28200 | 28200 | 28100 | 2350 |
| 394 | 20231221 | 135800 | 10473153450 | 28200 | 28200 | 28200 | 28150 | 2029 |
| 395 | 20231221 | 135700 | 10415962650 | 28200 | 28150 | 28200 | 28100 | 2379 |
| 396 | 20231221 | 135600 | 10348928600 | 28150 | 28050 | 28150 | 28050 | 1541 |
| 397 | 20231221 | 135500 | 10305610450 | 28050 | 28250 | 28250 | 28050 | 4559 |
| 398 | 20231221 | 135400 | 10177156750 | 28200 | 28150 | 28300 | 28150 | 10352 |
| 399 | 20231221 | 135300 | 9885206600 | 28150 | 27950 | 28150 | 27950 | 17065 |
| 400 | 20231221 | 135200 | 9406799600 | 27950 | 27950 | 27950 | 27900 | 2266 |
| 401 | 20231221 | 135100 | 9343469950 | 27900 | 27900 | 27950 | 27850 | 923 |
| 402 | 20231221 | 135000 | 9317700800 | 27900 | 27950 | 27950 | 27850 | 585 |
| 403 | 20231221 | 134900 | 9301370550 | 27900 | 27900 | 27950 | 27900 | 163 |
| 404 | 20231221 | 134800 | 9296821200 | 27900 | 27850 | 27950 | 27800 | 7071 |
| 405 | 20231221 | 134700 | 9099892400 | 27850 | 27800 | 27850 | 27800 | 1645 |
| 406 | 20231221 | 134600 | 9054087000 | 27800 | 27800 | 27850 | 27750 | 4727 |
| 407 | 20231221 | 134500 | 8922649000 | 27850 | 27800 | 27850 | 27750 | 617 |
| 408 | 20231221 | 134400 | 8905521850 | 27800 | 27800 | 27800 | 27800 | 6031 |
| 409 | 20231221 | 134300 | 8737860050 | 27850 | 27800 | 27850 | 27750 | 3285 |
| 410 | 20231221 | 134200 | 8646540200 | 27800 | 27850 | 27850 | 27800 | 3558 |
| 411 | 20231221 | 134100 | 8547627250 | 27850 | 27800 | 27850 | 27800 | 3031 |
| 412 | 20231221 | 134000 | 8463364100 | 27850 | 27800 | 27850 | 27800 | 3308 |
| 413 | 20231221 | 133900 | 8371397900 | 27800 | 27800 | 27850 | 27800 | 1374 |
| 414 | 20231221 | 133800 | 8333200550 | 27800 | 27850 | 27850 | 27800 | 3028 |
| 415 | 20231221 | 133700 | 8249020850 | 27800 | 27800 | 27800 | 27800 | 1132 |
| 416 | 20231221 | 133600 | 8217551250 | 27850 | 27850 | 27850 | 27800 | 24 |
| 417 | 20231221 | 133500 | 8216883450 | 27850 | 27800 | 27850 | 27800 | 2003 |
| 418 | 20231221 | 133400 | 8161200000 | 27800 | 27800 | 27850 | 27800 | 2529 |
| 419 | 20231221 | 133300 | 8090892450 | 27800 | 27800 | 27850 | 27800 | 3194 |
| 420 | 20231221 | 133200 | 8002092150 | 27850 | 27800 | 27850 | 27750 | 2396 |
| 421 | 20231221 | 133100 | 7935478150 | 27800 | 27850 | 27850 | 27800 | 2044 |
| 422 | 20231221 | 133000 | 7878653000 | 27800 | 27800 | 27850 | 27800 | 4188 |
| 423 | 20231221 | 132900 | 7762221600 | 27850 | 27850 | 27850 | 27750 | 1959 |
| 424 | 20231221 | 132800 | 7707758450 | 27800 | 27850 | 27850 | 27800 | 1876 |
| 425 | 20231221 | 132700 | 7655603750 | 27800 | 27800 | 27850 | 27800 | 741 |
| 426 | 20231221 | 132600 | 7634976750 | 27800 | 27800 | 27850 | 27750 | 1953 |
| 427 | 20231221 | 132500 | 7580683000 | 27800 | 27800 | 27800 | 27800 | 1816 |
| 428 | 20231221 | 132400 | 7530198200 | 27800 | 27800 | 27800 | 27800 | 1909 |
| 429 | 20231221 | 132300 | 7477128000 | 27800 | 27800 | 27800 | 27800 | 818 |
| 430 | 20231221 | 132200 | 7454387600 | 27800 | 27800 | 27850 | 27800 | 1650 |
| 431 | 20231221 | 132100 | 7408512300 | 27850 | 27850 | 27850 | 27800 | 1775 |
| 432 | 20231221 | 132000 | 7359081050 | 27850 | 27850 | 27850 | 27850 | 1684 |
| 433 | 20231221 | 131900 | 7312181650 | 27850 | 27850 | 27850 | 27800 | 2379 |
| 434 | 20231221 | 131800 | 7245926800 | 27850 | 27850 | 27850 | 27850 | 1524 |
| 435 | 20231221 | 131700 | 7203483400 | 27800 | 27800 | 27800 | 27800 | 20 |
| 436 | 20231221 | 131600 | 7202927400 | 27800 | 27850 | 27850 | 27800 | 1632 |
| 437 | 20231221 | 131500 | 7157491200 | 27850 | 27750 | 27850 | 27750 | 2939 |
| 438 | 20231221 | 131400 | 7075741350 | 27800 | 27750 | 27850 | 27750 | 389 |
| 439 | 20231221 | 131300 | 7064927150 | 27800 | 27850 | 27850 | 27750 | 1557 |
| 440 | 20231221 | 131200 | 7021691700 | 27850 | 27850 | 27850 | 27800 | 1768 |
| 441 | 20231221 | 131100 | 6972492600 | 27850 | 27650 | 27850 | 27650 | 3863 |
| 442 | 20231221 | 131000 | 6865113600 | 27650 | 27750 | 27750 | 27650 | 2532 |
| 443 | 20231221 | 130900 | 6795091000 | 27750 | 27800 | 27800 | 27750 | 234 |
| 444 | 20231221 | 130800 | 6788592500 | 27800 | 27750 | 27800 | 27750 | 13 |
| 445 | 20231221 | 130700 | 6788231550 | 27750 | 27800 | 27800 | 27750 | 492 |
| 446 | 20231221 | 130600 | 6774559650 | 27750 | 27750 | 27800 | 27750 | 1805 |
| 447 | 20231221 | 130500 | 6724386150 | 27800 | 27700 | 27800 | 27700 | 1408 |
| 448 | 20231221 | 130400 | 6685244650 | 27700 | 27700 | 27750 | 27700 | 1661 |
| 449 | 20231221 | 130300 | 6639158900 | 27700 | 27750 | 27750 | 27700 | 63 |
| 450 | 20231221 | 130200 | 6637411150 | 27700 | 27700 | 27750 | 27700 | 67 |
| 451 | 20231221 | 130100 | 6635555200 | 27700 | 27750 | 27750 | 27700 | 1315 |
| 452 | 20231221 | 130000 | 6599128950 | 27750 | 27750 | 27750 | 27750 | 293 |
| 453 | 20231221 | 125900 | 6590998200 | 27800 | 27800 | 27850 | 27750 | 698 |
| 454 | 20231221 | 125800 | 6571621350 | 27850 | 27800 | 27850 | 27750 | 16 |
| 455 | 20231221 | 125700 | 6571176550 | 27800 | 27800 | 27800 | 27750 | 1746 |
| 456 | 20231221 | 125600 | 6522667750 | 27750 | 27800 | 27850 | 27750 | 650 |
| 457 | 20231221 | 125500 | 6504621850 | 27850 | 27700 | 27850 | 27700 | 1006 |
| 458 | 20231221 | 125400 | 6476692300 | 27700 | 27750 | 27800 | 27700 | 6416 |
| 459 | 20231221 | 125300 | 6298884400 | 27800 | 27750 | 27850 | 27750 | 901 |
| 460 | 20231221 | 125200 | 6273870950 | 27850 | 27850 | 27850 | 27800 | 1325 |
| 461 | 20231221 | 125100 | 6237001950 | 27850 | 27750 | 27850 | 27750 | 1162 |
| 462 | 20231221 | 125000 | 6204734300 | 27750 | 27800 | 27800 | 27750 | 83 |
| 463 | 20231221 | 124900 | 6202430900 | 27800 | 27800 | 27800 | 27800 | 217 |
| 464 | 20231221 | 124800 | 6196398300 | 27850 | 27800 | 27850 | 27800 | 350 |
| 465 | 20231221 | 124700 | 6186666300 | 27800 | 27800 | 27850 | 27800 | 784 |
| 466 | 20231221 | 124600 | 6164867450 | 27800 | 27800 | 27850 | 27750 | 2878 |
| 467 | 20231221 | 124500 | 6084944600 | 27850 | 27850 | 27850 | 27850 | 5 |
| 468 | 20231221 | 124400 | 6084805350 | 27850 | 27850 | 27900 | 27800 | 1045 |
| 469 | 20231221 | 124300 | 6055688600 | 27900 | 27900 | 27900 | 27850 | 969 |
| 470 | 20231221 | 124200 | 6028655500 | 27800 | 27850 | 27900 | 27800 | 1001 |
| 471 | 20231221 | 124100 | 6000801850 | 27850 | 27850 | 27900 | 27850 | 163 |
| 472 | 20231221 | 124000 | 5996261300 | 27850 | 27850 | 27850 | 27850 | 814 |
| 473 | 20231221 | 123900 | 5973591400 | 27850 | 27950 | 27950 | 27850 | 747 |
| 474 | 20231221 | 123800 | 5952773750 | 27950 | 27900 | 27950 | 27900 | 1278 |
| 475 | 20231221 | 123700 | 5917102450 | 27900 | 27850 | 27900 | 27850 | 209 |
| 476 | 20231221 | 123600 | 5911281000 | 27850 | 27850 | 27850 | 27850 | 966 |
| 477 | 20231221 | 123500 | 5884377900 | 27850 | 27850 | 27850 | 27850 | 164 |
| 478 | 20231221 | 123400 | 5879810500 | 27850 | 27800 | 27850 | 27800 | 50 |
| 479 | 20231221 | 123300 | 5878418850 | 27850 | 27850 | 27850 | 27850 | 34 |
| 480 | 20231221 | 123200 | 5877471950 | 27800 | 27800 | 27800 | 27800 | 358 |
| 481 | 20231221 | 123100 | 5867519550 | 27800 | 27800 | 27850 | 27800 | 31 |
| 482 | 20231221 | 123000 | 5866657700 | 27850 | 27850 | 27900 | 27800 | 1332 |
| 483 | 20231221 | 122900 | 5829559400 | 27850 | 27800 | 27850 | 27800 | 189 |
| 484 | 20231221 | 122800 | 5824303900 | 27800 | 27850 | 27850 | 27800 | 1371 |
| 485 | 20231221 | 122700 | 5786188400 | 27850 | 27800 | 27850 | 27800 | 8 |
| 486 | 20231221 | 122600 | 5785965900 | 27850 | 27750 | 27900 | 27750 | 1592 |
| 487 | 20231221 | 122500 | 5741664550 | 27750 | 27750 | 27750 | 27750 | 277 |
| 488 | 20231221 | 122400 | 5733977800 | 27750 | 27750 | 27800 | 27700 | 1491 |
| 489 | 20231221 | 122300 | 5692627500 | 27750 | 27700 | 27750 | 27700 | 11 |
| 490 | 20231221 | 122200 | 5692322550 | 27750 | 27750 | 27750 | 27700 | 66 |
| 491 | 20231221 | 122100 | 5690494050 | 27750 | 27700 | 27750 | 27700 | 40 |
| 492 | 20231221 | 122000 | 5689384550 | 27750 | 27700 | 27750 | 27700 | 5 |
| 493 | 20231221 | 121900 | 5689246000 | 27750 | 27700 | 27750 | 27700 | 38 |
| 494 | 20231221 | 121800 | 5688193350 | 27700 | 27750 | 27750 | 27700 | 1033 |
| 495 | 20231221 | 121700 | 5659577600 | 27750 | 27700 | 27750 | 27700 | 167 |
| 496 | 20231221 | 121600 | 5654951600 | 27700 | 27700 | 27700 | 27700 | 821 |
| 497 | 20231221 | 121500 | 5632209900 | 27700 | 27700 | 27700 | 27700 | 2 |
| 498 | 20231221 | 121400 | 5632154500 | 27750 | 27700 | 27750 | 27650 | 414 |
| 499 | 20231221 | 121300 | 5620685400 | 27700 | 27700 | 27700 | 27700 | 70 |
| 500 | 20231221 | 121200 | 5618746400 | 27750 | 27750 | 27750 | 27750 | 8 |
| 501 | 20231221 | 121100 | 5618524400 | 27750 | 27750 | 27750 | 27750 | 0 |
| 502 | 20231221 | 121000 | 5618524400 | 27750 | 27750 | 27750 | 27750 | 30 |
| 503 | 20231221 | 120900 | 5617691900 | 27700 | 27700 | 27700 | 27650 | 522 |
| 504 | 20231221 | 120800 | 5603232800 | 27750 | 27750 | 27750 | 27750 | 1 |
| 505 | 20231221 | 120700 | 5603205050 | 27700 | 27700 | 27700 | 27700 | 1125 |
| 506 | 20231221 | 120600 | 5572042550 | 27700 | 27700 | 27700 | 27700 | 677 |
| 507 | 20231221 | 120500 | 5553289650 | 27750 | 27750 | 27750 | 27700 | 117 |
| 508 | 20231221 | 120400 | 5550043150 | 27800 | 27750 | 27800 | 27750 | 141 |
| 509 | 20231221 | 120300 | 5546130250 | 27700 | 27750 | 27750 | 27700 | 618 |
| 510 | 20231221 | 120200 | 5529005750 | 27700 | 27600 | 27700 | 27600 | 1418 |
| 511 | 20231221 | 120100 | 5489816600 | 27600 | 27700 | 27700 | 27600 | 258 |
| 512 | 20231221 | 120000 | 5482685200 | 27700 | 27600 | 27700 | 27600 | 16 |
| 513 | 20231221 | 115900 | 5482242100 | 27600 | 27650 | 27650 | 27600 | 738 |
| 514 | 20231221 | 115800 | 5461871400 | 27700 | 27650 | 27700 | 27600 | 863 |
| 515 | 20231221 | 115700 | 5438013100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 516 | 20231221 | 115600 | 5438013100 | 27700 | 27700 | 27700 | 27700 | 0 |
| 517 | 20231221 | 115500 | 5438013100 | 27700 | 27600 | 27700 | 27600 | 1613 |
| 518 | 20231221 | 115400 | 5393341850 | 27600 | 27650 | 27650 | 27600 | 1500 |
| 519 | 20231221 | 115300 | 5351914400 | 27700 | 27700 | 27700 | 27700 | 1 |
| 520 | 20231221 | 115200 | 5351886700 | 27700 | 27650 | 27700 | 27650 | 142 |
| 521 | 20231221 | 115100 | 5347955050 | 27650 | 27700 | 27700 | 27650 | 207 |
| 522 | 20231221 | 115000 | 5342230150 | 27650 | 27650 | 27650 | 27650 | 1 |
| 523 | 20231221 | 114900 | 5342202500 | 27650 | 27700 | 27750 | 27650 | 179 |
| 524 | 20231221 | 114800 | 5337244200 | 27700 | 27800 | 27850 | 27700 | 805 |
| 525 | 20231221 | 114700 | 5314880200 | 27800 | 27800 | 27800 | 27800 | 1054 |
| 526 | 20231221 | 114600 | 5285579000 | 27800 | 27800 | 27800 | 27800 | 115 |
| 527 | 20231221 | 114500 | 5282382000 | 27800 | 27750 | 27800 | 27700 | 803 |
| 528 | 20231221 | 114400 | 5260060500 | 27750 | 27750 | 27800 | 27700 | 632 |
| 529 | 20231221 | 114300 | 5242545800 | 27750 | 27750 | 27750 | 27700 | 470 |
| 530 | 20231221 | 114200 | 5229503550 | 27750 | 27700 | 27750 | 27700 | 143 |
| 531 | 20231221 | 114100 | 5225535650 | 27800 | 27750 | 27800 | 27750 | 140 |
| 532 | 20231221 | 114000 | 5221648150 | 27800 | 27650 | 27800 | 27650 | 2898 |
| 533 | 20231221 | 113900 | 5141364200 | 27700 | 27700 | 27700 | 27700 | 37 |
| 534 | 20231221 | 113800 | 5140339300 | 27700 | 27600 | 27700 | 27600 | 905 |
| 535 | 20231221 | 113700 | 5115318300 | 27600 | 27600 | 27600 | 27600 | 459 |
| 536 | 20231221 | 113600 | 5102649900 | 27600 | 27650 | 27650 | 27550 | 1610 |
| 537 | 20231221 | 113500 | 5058284800 | 27600 | 27650 | 27650 | 27600 | 43 |
| 538 | 20231221 | 113400 | 5057097850 | 27600 | 27600 | 27600 | 27600 | 6 |
| 539 | 20231221 | 113300 | 5056932250 | 27650 | 27700 | 27700 | 27650 | 3 |
| 540 | 20231221 | 113200 | 5056849250 | 27700 | 27700 | 27700 | 27600 | 614 |
| 541 | 20231221 | 113100 | 5039844600 | 27700 | 27650 | 27700 | 27550 | 2097 |
| 542 | 20231221 | 113000 | 4981925250 | 27700 | 27750 | 27750 | 27650 | 1345 |
| 543 | 20231221 | 112900 | 4944728350 | 27700 | 27700 | 27750 | 27650 | 703 |
| 544 | 20231221 | 112800 | 4925256300 | 27700 | 27650 | 27700 | 27650 | 150 |
| 545 | 20231221 | 112700 | 4921107400 | 27650 | 27700 | 27700 | 27650 | 192 |
| 546 | 20231221 | 112600 | 4915789100 | 27700 | 27700 | 27700 | 27700 | 338 |
| 547 | 20231221 | 112500 | 4906426500 | 27750 | 27700 | 27750 | 27700 | 459 |
| 548 | 20231221 | 112400 | 4893706750 | 27700 | 27650 | 27750 | 27650 | 202 |
| 549 | 20231221 | 112300 | 4888111200 | 27650 | 27700 | 27700 | 27650 | 53 |
| 550 | 20231221 | 112200 | 4886643950 | 27700 | 27600 | 27700 | 27600 | 574 |
| 551 | 20231221 | 112100 | 4870773300 | 27650 | 27650 | 27650 | 27650 | 1106 |
| 552 | 20231221 | 112000 | 4840192400 | 27650 | 27600 | 27650 | 27600 | 35 |
| 553 | 20231221 | 111900 | 4839224950 | 27600 | 27550 | 27600 | 27550 | 1140 |
| 554 | 20231221 | 111800 | 4807808300 | 27550 | 27600 | 27600 | 27550 | 355 |
| 555 | 20231221 | 111700 | 4798014400 | 27650 | 27700 | 27700 | 27650 | 660 |
| 556 | 20231221 | 111600 | 4779762900 | 27700 | 27700 | 27700 | 27700 | 71 |
| 557 | 20231221 | 111500 | 4777796200 | 27700 | 27650 | 27700 | 27600 | 903 |
| 558 | 20231221 | 111400 | 4752821500 | 27650 | 27600 | 27700 | 27600 | 1004 |
| 559 | 20231221 | 111300 | 4725071050 | 27600 | 27550 | 27600 | 27550 | 104 |
| 560 | 20231221 | 111200 | 4722201250 | 27550 | 27500 | 27600 | 27500 | 703 |
| 561 | 20231221 | 111100 | 4702863150 | 27500 | 27500 | 27500 | 27400 | 2133 |
| 562 | 20231221 | 111000 | 4644315650 | 27550 | 27500 | 27550 | 27500 | 42 |
| 563 | 20231221 | 110900 | 4643160400 | 27500 | 27450 | 27550 | 27450 | 2045 |
| 564 | 20231221 | 110800 | 4586956800 | 27450 | 27450 | 27500 | 27400 | 1478 |
| 565 | 20231221 | 110700 | 4546419250 | 27450 | 27450 | 27500 | 27450 | 446 |
| 566 | 20231221 | 110600 | 4534175150 | 27450 | 27500 | 27500 | 27450 | 1325 |
| 567 | 20231221 | 110500 | 4497794750 | 27500 | 27500 | 27500 | 27400 | 1032 |
| 568 | 20231221 | 110400 | 4469414850 | 27450 | 27450 | 27450 | 27450 | 785 |
| 569 | 20231221 | 110300 | 4447866600 | 27500 | 27450 | 27500 | 27450 | 178 |
| 570 | 20231221 | 110200 | 4442976400 | 27400 | 27400 | 27400 | 27350 | 1523 |
| 571 | 20231221 | 110100 | 4401307950 | 27450 | 27350 | 27450 | 27350 | 1135 |
| 572 | 20231221 | 110000 | 4370255400 | 27350 | 27350 | 27350 | 27350 | 154 |
| 573 | 20231221 | 105900 | 4366043500 | 27350 | 27350 | 27350 | 27300 | 1025 |
| 574 | 20231221 | 105800 | 4338024950 | 27350 | 27300 | 27350 | 27300 | 1123 |
| 575 | 20231221 | 105700 | 4307356550 | 27300 | 27300 | 27350 | 27300 | 1481 |
| 576 | 20231221 | 105600 | 4266895300 | 27300 | 27400 | 27400 | 27250 | 3573 |
| 577 | 20231221 | 105500 | 4169392000 | 27350 | 27400 | 27400 | 27350 | 649 |
| 578 | 20231221 | 105400 | 4151614250 | 27400 | 27400 | 27450 | 27400 | 214 |
| 579 | 20231221 | 105300 | 4145748300 | 27400 | 27400 | 27450 | 27300 | 4073 |
| 580 | 20231221 | 105200 | 4034231400 | 27400 | 27450 | 27450 | 27400 | 1068 |
| 581 | 20231221 | 105100 | 4004945350 | 27450 | 27450 | 27500 | 27450 | 878 |
| 582 | 20231221 | 105000 | 3980823100 | 27500 | 27500 | 27500 | 27450 | 320 |
| 583 | 20231221 | 104900 | 3972036200 | 27450 | 27450 | 27500 | 27450 | 471 |
| 584 | 20231221 | 104800 | 3959107200 | 27450 | 27500 | 27500 | 27450 | 1126 |
| 585 | 20231221 | 104700 | 3928159000 | 27500 | 27500 | 27500 | 27500 | 171 |
| 586 | 20231221 | 104600 | 3923456500 | 27500 | 27500 | 27550 | 27500 | 193 |
| 587 | 20231221 | 104500 | 3918147700 | 27500 | 27500 | 27600 | 27500 | 1299 |
| 588 | 20231221 | 104400 | 3882361300 | 27550 | 27550 | 27600 | 27550 | 1518 |
| 589 | 20231221 | 104300 | 3840540350 | 27550 | 27600 | 27650 | 27550 | 1200 |
| 590 | 20231221 | 104200 | 3807420350 | 27600 | 27550 | 27600 | 27550 | 428 |
| 591 | 20231221 | 104100 | 3795627600 | 27550 | 27550 | 27600 | 27550 | 666 |
| 592 | 20231221 | 104000 | 3777279250 | 27600 | 27500 | 27600 | 27500 | 21 |
| 593 | 20231221 | 103900 | 3776700150 | 27500 | 27500 | 27550 | 27500 | 1623 |
| 594 | 20231221 | 103800 | 3732012100 | 27500 | 27550 | 27600 | 27500 | 1211 |
| 595 | 20231221 | 103700 | 3698697700 | 27600 | 27600 | 27600 | 27550 | 2759 |
| 596 | 20231221 | 103600 | 3622632450 | 27650 | 27650 | 27650 | 27650 | 302 |
| 597 | 20231221 | 103500 | 3614282150 | 27650 | 27600 | 27650 | 27600 | 304 |
| 598 | 20231221 | 103400 | 3605876850 | 27600 | 27650 | 27650 | 27600 | 489 |
| 599 | 20231221 | 103300 | 3592375300 | 27650 | 27700 | 27700 | 27650 | 531 |
| 600 | 20231221 | 103200 | 3577693050 | 27650 | 27700 | 27700 | 27650 | 642 |
| 601 | 20231221 | 103100 | 3559941700 | 27700 | 27600 | 27700 | 27600 | 357 |
| 602 | 20231221 | 103000 | 3550073400 | 27600 | 27700 | 27700 | 27600 | 3374 |
| 603 | 20231221 | 102900 | 3456944700 | 27650 | 27700 | 27700 | 27650 | 952 |
| 604 | 20231221 | 102800 | 3430614150 | 27700 | 27650 | 27700 | 27650 | 605 |
| 605 | 20231221 | 102700 | 3413885850 | 27650 | 27700 | 27700 | 27650 | 735 |
| 606 | 20231221 | 102600 | 3393554250 | 27700 | 27700 | 27700 | 27700 | 194 |
| 607 | 20231221 | 102500 | 3388180450 | 27700 | 27700 | 27700 | 27700 | 333 |
| 608 | 20231221 | 102400 | 3378956350 | 27700 | 27700 | 27700 | 27700 | 17 |
| 609 | 20231221 | 102300 | 3378485450 | 27700 | 27650 | 27700 | 27650 | 1144 |
| 610 | 20231221 | 102200 | 3346799350 | 27650 | 27650 | 27700 | 27650 | 565 |
| 611 | 20231221 | 102100 | 3331155050 | 27700 | 27700 | 27700 | 27700 | 11 |
| 612 | 20231221 | 102000 | 3330850350 | 27700 | 27600 | 27700 | 27600 | 254 |
| 613 | 20231221 | 101900 | 3323828900 | 27650 | 27600 | 27650 | 27550 | 706 |
| 614 | 20231221 | 101800 | 3304344500 | 27650 | 27650 | 27650 | 27550 | 758 |
| 615 | 20231221 | 101700 | 3283429350 | 27600 | 27700 | 27700 | 27600 | 693 |
| 616 | 20231221 | 101600 | 3264263600 | 27700 | 27750 | 27750 | 27700 | 1153 |
| 617 | 20231221 | 101500 | 3232324100 | 27700 | 27750 | 27750 | 27700 | 850 |
| 618 | 20231221 | 101400 | 3208763950 | 27750 | 27700 | 27800 | 27700 | 721 |
| 619 | 20231221 | 101300 | 3188762900 | 27700 | 27750 | 27750 | 27700 | 958 |
| 620 | 20231221 | 101200 | 3162178750 | 27800 | 27800 | 27800 | 27800 | 427 |
| 621 | 20231221 | 101100 | 3150308150 | 27800 | 27800 | 27800 | 27800 | 30 |
| 622 | 20231221 | 101000 | 3149474150 | 27800 | 27750 | 27850 | 27750 | 357 |
| 623 | 20231221 | 100900 | 3139553950 | 27750 | 27800 | 27800 | 27750 | 940 |
| 624 | 20231221 | 100800 | 3113427150 | 27800 | 27850 | 27850 | 27800 | 2546 |
| 625 | 20231221 | 100700 | 3042586050 | 27850 | 27850 | 27850 | 27850 | 1721 |
| 626 | 20231221 | 100600 | 2994656200 | 27850 | 27900 | 27900 | 27850 | 1175 |
| 627 | 20231221 | 100500 | 2961877400 | 27900 | 27900 | 27900 | 27900 | 1285 |
| 628 | 20231221 | 100400 | 2926025900 | 27900 | 27900 | 27950 | 27900 | 172 |
| 629 | 20231221 | 100300 | 2921225000 | 27900 | 27950 | 27950 | 27900 | 577 |
| 630 | 20231221 | 100200 | 2905123100 | 27950 | 27950 | 27950 | 27950 | 448 |
| 631 | 20231221 | 100100 | 2892601500 | 27950 | 27950 | 28000 | 27900 | 730 |
| 632 | 20231221 | 100000 | 2872195250 | 28000 | 27950 | 28000 | 27950 | 855 |
| 633 | 20231221 | 095900 | 2848296650 | 27950 | 27950 | 28000 | 27950 | 734 |
| 634 | 20231221 | 095800 | 2827781250 | 27950 | 27950 | 28000 | 27950 | 127 |
| 635 | 20231221 | 095700 | 2824226600 | 27950 | 27900 | 28000 | 27900 | 1147 |
| 636 | 20231221 | 095600 | 2792170100 | 27950 | 27900 | 27950 | 27900 | 349 |
| 637 | 20231221 | 095500 | 2782432850 | 27950 | 27950 | 27950 | 27900 | 112 |
| 638 | 20231221 | 095400 | 2779307450 | 27950 | 27950 | 28000 | 27950 | 440 |
| 639 | 20231221 | 095300 | 2767009350 | 28000 | 27950 | 28000 | 27950 | 1866 |
| 640 | 20231221 | 095200 | 2714850500 | 27950 | 27950 | 27950 | 27900 | 204 |
| 641 | 20231221 | 095100 | 2709150500 | 27950 | 27900 | 27950 | 27850 | 679 |
| 642 | 20231221 | 095000 | 2690203850 | 27900 | 27900 | 27950 | 27850 | 654 |
| 643 | 20231221 | 094900 | 2671954600 | 27900 | 27900 | 27900 | 27850 | 421 |
| 644 | 20231221 | 094800 | 2660209500 | 27900 | 27850 | 27900 | 27850 | 280 |
| 645 | 20231221 | 094700 | 2652411250 | 27850 | 27900 | 27900 | 27850 | 425 |
| 646 | 20231221 | 094600 | 2640553800 | 27900 | 27950 | 27950 | 27850 | 2451 |
| 647 | 20231221 | 094500 | 2572147950 | 27950 | 28000 | 28000 | 27900 | 3958 |
| 648 | 20231221 | 094400 | 2461388850 | 28000 | 27900 | 28000 | 27900 | 13431 |
| 649 | 20231221 | 094300 | 2085464400 | 27900 | 27900 | 27950 | 27900 | 1932 |
| 650 | 20231221 | 094200 | 2031545150 | 27900 | 27850 | 27900 | 27850 | 3857 |
| 651 | 20231221 | 094100 | 1924000400 | 27900 | 27800 | 27900 | 27750 | 806 |
| 652 | 20231221 | 094000 | 1901571750 | 27800 | 27750 | 27850 | 27750 | 1898 |
| 653 | 20231221 | 093900 | 1848774900 | 27800 | 27800 | 27800 | 27750 | 729 |
| 654 | 20231221 | 093800 | 1828509850 | 27750 | 27700 | 27750 | 27700 | 1465 |
| 655 | 20231221 | 093700 | 1787861400 | 27700 | 27750 | 27750 | 27700 | 1955 |
| 656 | 20231221 | 093600 | 1733615600 | 27800 | 27800 | 27850 | 27800 | 1134 |
| 657 | 20231221 | 093500 | 1702087900 | 27800 | 27800 | 27800 | 27750 | 3124 |
| 658 | 20231221 | 093400 | 1615246500 | 27800 | 27750 | 27800 | 27700 | 750 |
| 659 | 20231221 | 093300 | 1594444000 | 27750 | 27700 | 27750 | 27700 | 807 |
| 660 | 20231221 | 093200 | 1572080100 | 27700 | 27650 | 27700 | 27600 | 737 |
| 661 | 20231221 | 093100 | 1551723450 | 27650 | 27700 | 27800 | 27650 | 3212 |
| 662 | 20231221 | 093000 | 1462610700 | 27700 | 27550 | 27700 | 27550 | 980 |
| 663 | 20231221 | 092900 | 1435544950 | 27550 | 27500 | 27550 | 27500 | 831 |
| 664 | 20231221 | 092800 | 1412656350 | 27500 | 27550 | 27550 | 27450 | 209 |
| 665 | 20231221 | 092700 | 1406915000 | 27500 | 27500 | 27550 | 27500 | 416 |
| 666 | 20231221 | 092600 | 1395465000 | 27500 | 27450 | 27500 | 27450 | 3769 |
| 667 | 20231221 | 092500 | 1291878700 | 27400 | 27450 | 27450 | 27400 | 134 |
| 668 | 20231221 | 092400 | 1288205000 | 27450 | 27400 | 27450 | 27400 | 1417 |
| 669 | 20231221 | 092300 | 1249377300 | 27450 | 27450 | 27450 | 27400 | 170 |
| 670 | 20231221 | 092200 | 1244711000 | 27450 | 27450 | 27450 | 27400 | 617 |
| 671 | 20231221 | 092100 | 1227793750 | 27400 | 27450 | 27450 | 27400 | 712 |
| 672 | 20231221 | 092000 | 1208257350 | 27450 | 27450 | 27500 | 27450 | 3016 |
| 673 | 20231221 | 091900 | 1125468050 | 27450 | 27400 | 27450 | 27350 | 1263 |
| 674 | 20231221 | 091800 | 1090815950 | 27350 | 27450 | 27450 | 27350 | 228 |
| 675 | 20231221 | 091700 | 1084574350 | 27450 | 27400 | 27450 | 27350 | 330 |
| 676 | 20231221 | 091600 | 1075539700 | 27400 | 27400 | 27400 | 27400 | 1350 |
| 677 | 20231221 | 091500 | 1038549700 | 27450 | 27450 | 27500 | 27450 | 625 |
| 678 | 20231221 | 091400 | 1021373450 | 27500 | 27400 | 27500 | 27400 | 617 |
| 679 | 20231221 | 091300 | 1004444900 | 27400 | 27350 | 27400 | 27350 | 969 |
| 680 | 20231221 | 091200 | 977898250 | 27350 | 27500 | 27500 | 27350 | 4292 |
| 681 | 20231221 | 091100 | 860256600 | 27500 | 27550 | 27550 | 27450 | 1470 |
| 682 | 20231221 | 091000 | 819830550 | 27550 | 27500 | 27550 | 27500 | 302 |
| 683 | 20231221 | 090900 | 811513350 | 27500 | 27500 | 27500 | 27450 | 1132 |
| 684 | 20231221 | 090800 | 780391450 | 27500 | 27450 | 27500 | 27450 | 1355 |
| 685 | 20231221 | 090700 | 743195750 | 27450 | 27400 | 27500 | 27400 | 1858 |
| 686 | 20231221 | 090600 | 692233150 | 27400 | 27350 | 27400 | 27350 | 1932 |
| 687 | 20231221 | 090500 | 639373750 | 27350 | 27350 | 27400 | 27300 | 2458 |
| 688 | 20231221 | 090400 | 572208350 | 27300 | 27400 | 27400 | 27200 | 4846 |
| 689 | 20231221 | 090300 | 439932250 | 27400 | 27450 | 27500 | 27400 | 1457 |
| 690 | 20231221 | 090200 | 399965500 | 27500 | 27350 | 27600 | 27350 | 5539 |
| 691 | 20231221 | 090100 | 248161900 | 27350 | 27400 | 27400 | 27300 | 4506 |
| 692 | 20231221 | 090000 | 124794100 | 27400 | 27400 | 27450 | 27350 | 4530 |