36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 200200 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 6609 |
| 3 | 20231221 | 200100 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 4 | 20231221 | 200000 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 5 | 20231221 | 195900 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 6 | 20231221 | 195800 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 7 | 20231221 | 195700 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 8 | 20231221 | 195600 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 9 | 20231221 | 195500 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 10 | 20231221 | 195400 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 11 | 20231221 | 195300 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 12 | 20231221 | 195200 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 13 | 20231221 | 195100 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 14 | 20231221 | 195000 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 15 | 20231221 | 194900 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 16 | 20231221 | 194800 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 17 | 20231221 | 194700 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 18 | 20231221 | 194600 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 19 | 20231221 | 194500 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 20 | 20231221 | 194400 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 21 | 20231221 | 194300 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 22 | 20231221 | 194200 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 23 | 20231221 | 194100 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 24 | 20231221 | 194000 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 25 | 20231221 | 193900 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 26 | 20231221 | 193800 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 27 | 20231221 | 193700 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 28 | 20231221 | 193600 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 29 | 20231221 | 193500 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 30 | 20231221 | 193400 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 31 | 20231221 | 193300 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 32 | 20231221 | 193200 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 6609 |
| 33 | 20231221 | 193100 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 34 | 20231221 | 193000 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 35 | 20231221 | 192900 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 36 | 20231221 | 192800 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 37 | 20231221 | 192700 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 38 | 20231221 | 192600 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 39 | 20231221 | 192500 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 40 | 20231221 | 192400 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 41 | 20231221 | 192300 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 42 | 20231221 | 192200 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 43 | 20231221 | 192100 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 44 | 20231221 | 192000 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 45 | 20231221 | 191900 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 46 | 20231221 | 191800 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 47 | 20231221 | 191700 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 48 | 20231221 | 191600 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 49 | 20231221 | 191500 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 50 | 20231221 | 191400 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 51 | 20231221 | 191300 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 52 | 20231221 | 191200 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 53 | 20231221 | 191100 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 54 | 20231221 | 191000 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 55 | 20231221 | 190900 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 56 | 20231221 | 190800 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 57 | 20231221 | 190700 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 58 | 20231221 | 190600 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 59 | 20231221 | 190500 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 60 | 20231221 | 190400 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 61 | 20231221 | 190300 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 62 | 20231221 | 190200 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 6609 |
| 63 | 20231221 | 190100 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 64 | 20231221 | 190000 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 65 | 20231221 | 185900 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 66 | 20231221 | 185800 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 67 | 20231221 | 185700 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 68 | 20231221 | 185600 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 69 | 20231221 | 185500 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 70 | 20231221 | 185400 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 71 | 20231221 | 185300 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 72 | 20231221 | 185200 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 73 | 20231221 | 185100 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 74 | 20231221 | 185000 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 75 | 20231221 | 184900 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 76 | 20231221 | 184800 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 77 | 20231221 | 184700 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 78 | 20231221 | 184600 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 79 | 20231221 | 184500 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 80 | 20231221 | 184400 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 81 | 20231221 | 184300 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 82 | 20231221 | 184200 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 83 | 20231221 | 184100 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 84 | 20231221 | 184000 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 85 | 20231221 | 183900 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 86 | 20231221 | 183800 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 87 | 20231221 | 183700 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 88 | 20231221 | 183600 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 89 | 20231221 | 183500 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 90 | 20231221 | 183400 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 91 | 20231221 | 183300 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 92 | 20231221 | 183200 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 6609 |
| 93 | 20231221 | 183100 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 94 | 20231221 | 183000 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 95 | 20231221 | 182900 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 96 | 20231221 | 182800 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 97 | 20231221 | 182700 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 98 | 20231221 | 182600 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 99 | 20231221 | 182500 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 100 | 20231221 | 182400 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 101 | 20231221 | 182300 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 102 | 20231221 | 182200 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 103 | 20231221 | 182100 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 104 | 20231221 | 182000 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 105 | 20231221 | 181900 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 106 | 20231221 | 181800 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 107 | 20231221 | 181700 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 108 | 20231221 | 181600 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 109 | 20231221 | 181500 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 110 | 20231221 | 181400 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 111 | 20231221 | 181300 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 112 | 20231221 | 181200 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 113 | 20231221 | 181100 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 114 | 20231221 | 181000 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 115 | 20231221 | 180900 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 116 | 20231221 | 180800 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 117 | 20231221 | 180700 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 118 | 20231221 | 180600 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 119 | 20231221 | 180500 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 120 | 20231221 | 180400 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 121 | 20231221 | 180300 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 122 | 20231221 | 180200 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 6609 |
| 123 | 20231221 | 180100 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 124 | 20231221 | 180000 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 125 | 20231221 | 175900 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 126 | 20231221 | 175800 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 127 | 20231221 | 175700 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 128 | 20231221 | 175600 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 129 | 20231221 | 175500 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 130 | 20231221 | 175400 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 131 | 20231221 | 175300 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 132 | 20231221 | 175200 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 133 | 20231221 | 175100 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 134 | 20231221 | 175000 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 135 | 20231221 | 174900 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 136 | 20231221 | 174800 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 137 | 20231221 | 174700 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 138 | 20231221 | 174600 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 139 | 20231221 | 174500 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 140 | 20231221 | 174400 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 141 | 20231221 | 174300 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 142 | 20231221 | 174200 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 143 | 20231221 | 174100 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 144 | 20231221 | 174000 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 145 | 20231221 | 173900 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 146 | 20231221 | 173800 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 147 | 20231221 | 173700 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 148 | 20231221 | 173600 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 149 | 20231221 | 173500 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 150 | 20231221 | 173400 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 151 | 20231221 | 173300 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 152 | 20231221 | 173200 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 6609 |
| 153 | 20231221 | 173100 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 154 | 20231221 | 173000 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 155 | 20231221 | 172900 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 156 | 20231221 | 172800 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 157 | 20231221 | 172700 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 158 | 20231221 | 172600 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 159 | 20231221 | 172500 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 160 | 20231221 | 172400 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 161 | 20231221 | 172300 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 162 | 20231221 | 172200 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 163 | 20231221 | 172100 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 164 | 20231221 | 172000 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 165 | 20231221 | 171900 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 166 | 20231221 | 171800 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 167 | 20231221 | 171700 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 168 | 20231221 | 171600 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 169 | 20231221 | 171500 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 170 | 20231221 | 171400 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 171 | 20231221 | 171300 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 172 | 20231221 | 171200 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 173 | 20231221 | 171100 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 174 | 20231221 | 171000 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 175 | 20231221 | 170900 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 176 | 20231221 | 170800 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 177 | 20231221 | 170700 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 178 | 20231221 | 170600 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 179 | 20231221 | 170500 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 180 | 20231221 | 170400 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 181 | 20231221 | 170300 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 182 | 20231221 | 170200 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 6609 |
| 183 | 20231221 | 170100 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 184 | 20231221 | 170000 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 185 | 20231221 | 165900 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 186 | 20231221 | 165800 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 187 | 20231221 | 165700 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 188 | 20231221 | 165600 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 189 | 20231221 | 165500 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 190 | 20231221 | 165400 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 191 | 20231221 | 165300 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 192 | 20231221 | 165200 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 193 | 20231221 | 165100 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 194 | 20231221 | 165000 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 195 | 20231221 | 164900 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 196 | 20231221 | 164800 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 197 | 20231221 | 164700 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 198 | 20231221 | 164600 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 199 | 20231221 | 164500 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 200 | 20231221 | 164400 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 201 | 20231221 | 164300 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 202 | 20231221 | 164200 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 203 | 20231221 | 164100 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 204 | 20231221 | 164000 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 205 | 20231221 | 163900 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 206 | 20231221 | 163800 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 207 | 20231221 | 163700 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 208 | 20231221 | 163600 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 209 | 20231221 | 163500 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 210 | 20231221 | 163400 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 211 | 20231221 | 163300 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 212 | 20231221 | 163200 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 6609 |
| 213 | 20231221 | 163100 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 214 | 20231221 | 163000 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 215 | 20231221 | 162900 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 216 | 20231221 | 162800 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 217 | 20231221 | 162700 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 218 | 20231221 | 162600 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 219 | 20231221 | 162500 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 220 | 20231221 | 162400 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 221 | 20231221 | 162300 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 222 | 20231221 | 162200 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 223 | 20231221 | 162100 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 224 | 20231221 | 162000 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 225 | 20231221 | 161900 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 226 | 20231221 | 161800 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 227 | 20231221 | 161700 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 228 | 20231221 | 161600 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 229 | 20231221 | 161500 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 230 | 20231221 | 161400 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 231 | 20231221 | 161300 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 232 | 20231221 | 161200 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 233 | 20231221 | 161100 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 234 | 20231221 | 161000 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 235 | 20231221 | 160900 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 236 | 20231221 | 160800 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 237 | 20231221 | 160700 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 238 | 20231221 | 160600 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 239 | 20231221 | 160500 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 240 | 20231221 | 160400 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 241 | 20231221 | 160300 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 242 | 20231221 | 160200 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 6609 |
| 243 | 20231221 | 160100 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 244 | 20231221 | 160000 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 245 | 20231221 | 155900 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 246 | 20231221 | 155800 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 247 | 20231221 | 155700 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 248 | 20231221 | 155600 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 249 | 20231221 | 155500 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 250 | 20231221 | 155400 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 251 | 20231221 | 155300 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 252 | 20231221 | 155200 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 253 | 20231221 | 155100 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 254 | 20231221 | 155000 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 255 | 20231221 | 154900 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 256 | 20231221 | 154800 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 257 | 20231221 | 154700 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 258 | 20231221 | 154600 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 259 | 20231221 | 154500 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 260 | 20231221 | 154400 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 261 | 20231221 | 154300 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 262 | 20231221 | 154200 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 263 | 20231221 | 154100 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 264 | 20231221 | 154000 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 265 | 20231221 | 153900 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 266 | 20231221 | 153800 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 267 | 20231221 | 153700 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 268 | 20231221 | 153600 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 269 | 20231221 | 153500 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 270 | 20231221 | 153400 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 271 | 20231221 | 153300 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 272 | 20231221 | 153200 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 6609 |
| 273 | 20231221 | 153100 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 0 |
| 274 | 20231221 | 153000 | 11623987150 | 26250 | 26250 | 26250 | 26250 | 6609 |
| 275 | 20231221 | 152900 | 11450500900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 276 | 20231221 | 152800 | 11450500900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 277 | 20231221 | 152700 | 11450500900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 278 | 20231221 | 152600 | 11450500900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 279 | 20231221 | 152500 | 11450500900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 280 | 20231221 | 152400 | 11450500900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 281 | 20231221 | 152300 | 11450500900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 282 | 20231221 | 152200 | 11450500900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 283 | 20231221 | 152100 | 11450500900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 284 | 20231221 | 152000 | 11450500900 | 26200 | 26200 | 26200 | 26200 | 0 |
| 285 | 20231221 | 151900 | 11450500900 | 26200 | 26200 | 26250 | 26150 | 1882 |
| 286 | 20231221 | 151800 | 11401218050 | 26150 | 26200 | 26200 | 26150 | 1136 |
| 287 | 20231221 | 151700 | 11371455050 | 26200 | 26200 | 26250 | 26200 | 4450 |
| 288 | 20231221 | 151600 | 11254861850 | 26250 | 26200 | 26250 | 26150 | 2610 |
| 289 | 20231221 | 151500 | 11186480050 | 26150 | 26200 | 26200 | 26150 | 164 |
| 290 | 20231221 | 151400 | 11182183300 | 26150 | 26200 | 26200 | 26150 | 158 |
| 291 | 20231221 | 151300 | 11178043900 | 26200 | 26200 | 26250 | 26150 | 2105 |
| 292 | 20231221 | 151200 | 11122890550 | 26250 | 26300 | 26300 | 26200 | 2225 |
| 293 | 20231221 | 151100 | 11064474650 | 26250 | 26200 | 26300 | 26150 | 9238 |
| 294 | 20231221 | 151000 | 10822166000 | 26200 | 26150 | 26200 | 26150 | 118 |
| 295 | 20231221 | 150900 | 10819077050 | 26150 | 26150 | 26200 | 26150 | 706 |
| 296 | 20231221 | 150800 | 10800615100 | 26150 | 26150 | 26200 | 26150 | 974 |
| 297 | 20231221 | 150700 | 10775136550 | 26200 | 26150 | 26200 | 26150 | 750 |
| 298 | 20231221 | 150600 | 10755497500 | 26150 | 26150 | 26200 | 26150 | 604 |
| 299 | 20231221 | 150500 | 10739699900 | 26200 | 26200 | 26200 | 26150 | 325 |
| 300 | 20231221 | 150400 | 10731190150 | 26200 | 26150 | 26200 | 26150 | 361 |
| 301 | 20231221 | 150300 | 10721746950 | 26200 | 26100 | 26200 | 26100 | 2057 |
| 302 | 20231221 | 150200 | 10667880250 | 26150 | 26100 | 26150 | 26100 | 352 |
| 303 | 20231221 | 150100 | 10658685550 | 26100 | 26150 | 26150 | 26100 | 181 |
| 304 | 20231221 | 150000 | 10653956050 | 26150 | 26150 | 26150 | 26100 | 536 |
| 305 | 20231221 | 145900 | 10639939750 | 26150 | 26150 | 26150 | 26150 | 435 |
| 306 | 20231221 | 145800 | 10628564500 | 26150 | 26150 | 26150 | 26150 | 2455 |
| 307 | 20231221 | 145700 | 10564366250 | 26150 | 26200 | 26200 | 26150 | 730 |
| 308 | 20231221 | 145600 | 10545272000 | 26200 | 26200 | 26200 | 26150 | 1089 |
| 309 | 20231221 | 145500 | 10516790400 | 26200 | 26150 | 26200 | 26150 | 141 |
| 310 | 20231221 | 145400 | 10513098950 | 26150 | 26150 | 26200 | 26150 | 185 |
| 311 | 20231221 | 145300 | 10508258050 | 26150 | 26200 | 26200 | 26150 | 392 |
| 312 | 20231221 | 145200 | 10497988450 | 26150 | 26150 | 26200 | 26150 | 1105 |
| 313 | 20231221 | 145100 | 10469087850 | 26150 | 26150 | 26200 | 26150 | 1420 |
| 314 | 20231221 | 145000 | 10431954800 | 26200 | 26150 | 26200 | 26150 | 360 |
| 315 | 20231221 | 144900 | 10422529600 | 26150 | 26150 | 26150 | 26100 | 268 |
| 316 | 20231221 | 144800 | 10415529500 | 26200 | 26150 | 26200 | 26150 | 3389 |
| 317 | 20231221 | 144700 | 10326892150 | 26200 | 26200 | 26200 | 26200 | 22 |
| 318 | 20231221 | 144600 | 10326315750 | 26200 | 26200 | 26200 | 26150 | 1459 |
| 319 | 20231221 | 144500 | 10288091900 | 26200 | 26150 | 26200 | 26150 | 583 |
| 320 | 20231221 | 144400 | 10272819300 | 26200 | 26200 | 26250 | 26200 | 2335 |
| 321 | 20231221 | 144300 | 10211638950 | 26200 | 26100 | 26250 | 26100 | 25433 |
| 322 | 20231221 | 144200 | 9546354100 | 26100 | 26000 | 26150 | 26000 | 112 |
| 323 | 20231221 | 144100 | 9543439300 | 26150 | 26000 | 26150 | 26000 | 10329 |
| 324 | 20231221 | 144000 | 9273837200 | 26050 | 26050 | 26050 | 26000 | 341 |
| 325 | 20231221 | 143900 | 9264954400 | 26050 | 25950 | 26050 | 25950 | 444 |
| 326 | 20231221 | 143800 | 9253416350 | 25950 | 26050 | 26050 | 25950 | 337 |
| 327 | 20231221 | 143700 | 9244665100 | 26050 | 26050 | 26050 | 25950 | 2038 |
| 328 | 20231221 | 143600 | 9191708750 | 26000 | 26000 | 26100 | 26000 | 624 |
| 329 | 20231221 | 143500 | 9175453950 | 26000 | 26050 | 26050 | 26000 | 84 |
| 330 | 20231221 | 143400 | 9173267100 | 26000 | 26000 | 26050 | 26000 | 467 |
| 331 | 20231221 | 143300 | 9161122050 | 25950 | 25950 | 25950 | 25950 | 250 |
| 332 | 20231221 | 143200 | 9154634550 | 26000 | 26000 | 26000 | 26000 | 81 |
| 333 | 20231221 | 143100 | 9152528550 | 26000 | 26000 | 26000 | 26000 | 332 |
| 334 | 20231221 | 143000 | 9143896550 | 26000 | 26000 | 26000 | 25950 | 2470 |
| 335 | 20231221 | 142900 | 9079718150 | 26000 | 26000 | 26050 | 25950 | 1915 |
| 336 | 20231221 | 142800 | 9029928600 | 26000 | 26000 | 26000 | 26000 | 53 |
| 337 | 20231221 | 142700 | 9028550600 | 25950 | 26000 | 26050 | 25950 | 503 |
| 338 | 20231221 | 142600 | 9015470150 | 26000 | 26000 | 26000 | 25950 | 1300 |
| 339 | 20231221 | 142500 | 8981674800 | 26000 | 25950 | 26000 | 25950 | 178 |
| 340 | 20231221 | 142400 | 8977051700 | 25950 | 26000 | 26000 | 25950 | 72 |
| 341 | 20231221 | 142300 | 8975182350 | 25950 | 26000 | 26000 | 25950 | 721 |
| 342 | 20231221 | 142200 | 8956470700 | 25950 | 26000 | 26000 | 25950 | 48 |
| 343 | 20231221 | 142100 | 8955224950 | 26000 | 25950 | 26000 | 25950 | 349 |
| 344 | 20231221 | 142000 | 8946164400 | 25950 | 25950 | 26000 | 25950 | 126 |
| 345 | 20231221 | 141900 | 8942891600 | 25950 | 25950 | 26000 | 25950 | 243 |
| 346 | 20231221 | 141800 | 8936584050 | 25950 | 25900 | 25950 | 25900 | 71 |
| 347 | 20231221 | 141700 | 8934741700 | 25950 | 25950 | 25950 | 25950 | 2 |
| 348 | 20231221 | 141600 | 8934689800 | 25900 | 25950 | 26000 | 25900 | 327 |
| 349 | 20231221 | 141500 | 8926214350 | 25950 | 25950 | 25950 | 25950 | 217 |
| 350 | 20231221 | 141400 | 8920583200 | 26000 | 25950 | 26000 | 25950 | 104 |
| 351 | 20231221 | 141300 | 8917881400 | 25950 | 25950 | 26000 | 25950 | 456 |
| 352 | 20231221 | 141200 | 8906044900 | 26000 | 26000 | 26000 | 25950 | 1059 |
| 353 | 20231221 | 141100 | 8878544400 | 25950 | 25900 | 25950 | 25900 | 761 |
| 354 | 20231221 | 141000 | 8858805550 | 25850 | 25850 | 25850 | 25850 | 30 |
| 355 | 20231221 | 140900 | 8858030050 | 25900 | 25900 | 25950 | 25850 | 250 |
| 356 | 20231221 | 140800 | 8851560050 | 25850 | 25900 | 25900 | 25850 | 534 |
| 357 | 20231221 | 140700 | 8837743850 | 25900 | 25900 | 25900 | 25900 | 162 |
| 358 | 20231221 | 140600 | 8833548050 | 25900 | 25850 | 25900 | 25850 | 2054 |
| 359 | 20231221 | 140500 | 8780349550 | 25900 | 25900 | 25900 | 25850 | 253 |
| 360 | 20231221 | 140400 | 8773805450 | 25900 | 25850 | 25900 | 25850 | 270 |
| 361 | 20231221 | 140300 | 8766824250 | 25850 | 25800 | 25850 | 25800 | 78 |
| 362 | 20231221 | 140200 | 8764808100 | 25900 | 25850 | 25900 | 25800 | 2030 |
| 363 | 20231221 | 140100 | 8712404900 | 25800 | 25850 | 25850 | 25800 | 1145 |
| 364 | 20231221 | 140000 | 8682860350 | 25850 | 25850 | 25900 | 25800 | 481 |
| 365 | 20231221 | 135900 | 8670425600 | 25850 | 25850 | 25850 | 25850 | 122 |
| 366 | 20231221 | 135800 | 8667271900 | 25850 | 25850 | 25900 | 25850 | 2100 |
| 367 | 20231221 | 135700 | 8612983400 | 25850 | 25850 | 25900 | 25850 | 87 |
| 368 | 20231221 | 135600 | 8610730700 | 25850 | 25900 | 25900 | 25850 | 294 |
| 369 | 20231221 | 135500 | 8603116550 | 25900 | 25950 | 25950 | 25900 | 1287 |
| 370 | 20231221 | 135400 | 8569775800 | 25950 | 25900 | 25950 | 25900 | 905 |
| 371 | 20231221 | 135300 | 8546303300 | 25950 | 25900 | 25950 | 25900 | 1415 |
| 372 | 20231221 | 135200 | 8509650600 | 25900 | 25900 | 25900 | 25900 | 1110 |
| 373 | 20231221 | 135100 | 8480901600 | 25900 | 25950 | 25950 | 25900 | 1307 |
| 374 | 20231221 | 135000 | 8446997600 | 25950 | 25950 | 25950 | 25950 | 5 |
| 375 | 20231221 | 134900 | 8446867850 | 26000 | 25950 | 26000 | 25950 | 103 |
| 376 | 20231221 | 134800 | 8444190250 | 25950 | 25950 | 25950 | 25950 | 22 |
| 377 | 20231221 | 134700 | 8443619350 | 25950 | 25950 | 26000 | 25950 | 1105 |
| 378 | 20231221 | 134600 | 8414941600 | 25950 | 26000 | 26000 | 25950 | 40 |
| 379 | 20231221 | 134500 | 8413901900 | 26000 | 26000 | 26000 | 25950 | 198 |
| 380 | 20231221 | 134400 | 8408759750 | 25950 | 26000 | 26000 | 25950 | 65 |
| 381 | 20231221 | 134300 | 8407070000 | 25950 | 25950 | 25950 | 25950 | 193 |
| 382 | 20231221 | 134200 | 8402061650 | 25950 | 26000 | 26000 | 25950 | 380 |
| 383 | 20231221 | 134100 | 8392182250 | 25950 | 25950 | 26000 | 25950 | 29 |
| 384 | 20231221 | 134000 | 8391428750 | 25950 | 25950 | 26000 | 25950 | 116 |
| 385 | 20231221 | 133900 | 8388415500 | 26000 | 25950 | 26000 | 25950 | 210 |
| 386 | 20231221 | 133800 | 8382955950 | 26000 | 25950 | 26000 | 25950 | 978 |
| 387 | 20231221 | 133700 | 8357571100 | 25950 | 25950 | 25950 | 25950 | 197 |
| 388 | 20231221 | 133600 | 8352458950 | 26000 | 25950 | 26000 | 25950 | 80 |
| 389 | 20231221 | 133500 | 8350379950 | 26000 | 26000 | 26000 | 25950 | 234 |
| 390 | 20231221 | 133400 | 8344301800 | 25950 | 26000 | 26000 | 25950 | 80 |
| 391 | 20231221 | 133300 | 8342222050 | 25950 | 25950 | 26000 | 25950 | 82 |
| 392 | 20231221 | 133200 | 8340091150 | 26000 | 26050 | 26050 | 26000 | 1995 |
| 393 | 20231221 | 133100 | 8288221000 | 26050 | 26050 | 26050 | 26000 | 101 |
| 394 | 20231221 | 133000 | 8285590200 | 26000 | 26000 | 26000 | 26000 | 370 |
| 395 | 20231221 | 132900 | 8275970200 | 26050 | 26000 | 26050 | 26000 | 179 |
| 396 | 20231221 | 132800 | 8271313200 | 26000 | 26050 | 26050 | 26000 | 71 |
| 397 | 20231221 | 132700 | 8269463900 | 26000 | 26000 | 26050 | 26000 | 91 |
| 398 | 20231221 | 132600 | 8267093700 | 26050 | 26050 | 26050 | 26000 | 67 |
| 399 | 20231221 | 132500 | 8265348600 | 26000 | 26000 | 26000 | 26000 | 6 |
| 400 | 20231221 | 132400 | 8265192600 | 26000 | 26050 | 26050 | 26000 | 325 |
| 401 | 20231221 | 132300 | 8256737350 | 26000 | 26000 | 26000 | 26000 | 43 |
| 402 | 20231221 | 132200 | 8255619350 | 26050 | 26050 | 26050 | 26000 | 89 |
| 403 | 20231221 | 132100 | 8253301250 | 26000 | 26000 | 26000 | 26000 | 618 |
| 404 | 20231221 | 132000 | 8237233250 | 26050 | 26000 | 26050 | 26000 | 156 |
| 405 | 20231221 | 131900 | 8233172550 | 26000 | 26050 | 26050 | 26000 | 188 |
| 406 | 20231221 | 131800 | 8228281500 | 26050 | 26000 | 26050 | 26000 | 292 |
| 407 | 20231221 | 131700 | 8220675250 | 26050 | 26050 | 26050 | 26000 | 1210 |
| 408 | 20231221 | 131600 | 8189211250 | 26050 | 26050 | 26050 | 26000 | 136 |
| 409 | 20231221 | 131500 | 8185668700 | 26000 | 26000 | 26050 | 26000 | 134 |
| 410 | 20231221 | 131400 | 8182180650 | 26000 | 26050 | 26050 | 26000 | 16 |
| 411 | 20231221 | 131300 | 8181764150 | 26050 | 26000 | 26050 | 26000 | 65 |
| 412 | 20231221 | 131200 | 8180071150 | 26050 | 25950 | 26050 | 25950 | 374 |
| 413 | 20231221 | 131100 | 8170351450 | 26000 | 25950 | 26000 | 25950 | 190 |
| 414 | 20231221 | 131000 | 8165417900 | 25950 | 26000 | 26000 | 25950 | 1240 |
| 415 | 20231221 | 130900 | 8133188500 | 26050 | 26050 | 26050 | 26000 | 151 |
| 416 | 20231221 | 130800 | 8129260300 | 26000 | 26000 | 26000 | 26000 | 229 |
| 417 | 20231221 | 130700 | 8123306300 | 25950 | 26000 | 26000 | 25950 | 55 |
| 418 | 20231221 | 130600 | 8121876550 | 25950 | 25950 | 26000 | 25950 | 255 |
| 419 | 20231221 | 130500 | 8115256300 | 25950 | 25950 | 26000 | 25950 | 44 |
| 420 | 20231221 | 130400 | 8114112800 | 26000 | 25950 | 26000 | 25950 | 66 |
| 421 | 20231221 | 130300 | 8112397050 | 25950 | 25950 | 25950 | 25950 | 8 |
| 422 | 20231221 | 130200 | 8112189450 | 26000 | 25950 | 26000 | 25950 | 65 |
| 423 | 20231221 | 130100 | 8110499700 | 26000 | 25950 | 26000 | 25950 | 565 |
| 424 | 20231221 | 130000 | 8095836250 | 25850 | 25900 | 25950 | 25850 | 2253 |
| 425 | 20231221 | 125900 | 8037482900 | 25850 | 26000 | 26050 | 25850 | 8920 |
| 426 | 20231221 | 125800 | 7806050200 | 26000 | 26050 | 26050 | 26000 | 392 |
| 427 | 20231221 | 125700 | 7795856400 | 26050 | 26000 | 26050 | 26000 | 68 |
| 428 | 20231221 | 125600 | 7794085350 | 26000 | 26050 | 26050 | 26000 | 118 |
| 429 | 20231221 | 125500 | 7791017300 | 26050 | 26050 | 26050 | 26000 | 221 |
| 430 | 20231221 | 125400 | 7785260500 | 26050 | 26050 | 26100 | 26050 | 127 |
| 431 | 20231221 | 125300 | 7781950450 | 26100 | 26050 | 26100 | 26050 | 291 |
| 432 | 20231221 | 125200 | 7774366850 | 26050 | 26100 | 26100 | 26050 | 79 |
| 433 | 20231221 | 125100 | 7772305750 | 26050 | 26050 | 26050 | 26000 | 1070 |
| 434 | 20231221 | 125000 | 7744432400 | 26000 | 26000 | 26000 | 25950 | 565 |
| 435 | 20231221 | 124900 | 7729742650 | 25950 | 25950 | 25950 | 25950 | 5 |
| 436 | 20231221 | 124800 | 7729612900 | 25950 | 26000 | 26000 | 25950 | 5518 |
| 437 | 20231221 | 124700 | 7586155900 | 26000 | 26000 | 26050 | 26000 | 42 |
| 438 | 20231221 | 124600 | 7585062150 | 26050 | 26000 | 26050 | 26000 | 113 |
| 439 | 20231221 | 124500 | 7582121100 | 26050 | 26000 | 26050 | 26000 | 2043 |
| 440 | 20231221 | 124400 | 7528901200 | 26050 | 26000 | 26050 | 26000 | 207 |
| 441 | 20231221 | 124300 | 7523516200 | 26050 | 26000 | 26050 | 26000 | 115 |
| 442 | 20231221 | 124200 | 7520521450 | 26000 | 26000 | 26000 | 26000 | 228 |
| 443 | 20231221 | 124100 | 7514593450 | 26000 | 26100 | 26100 | 26000 | 1566 |
| 444 | 20231221 | 124000 | 7473796200 | 26050 | 26100 | 26100 | 26050 | 55 |
| 445 | 20231221 | 123900 | 7472360950 | 26100 | 26100 | 26100 | 26050 | 107 |
| 446 | 20231221 | 123800 | 7469568600 | 26050 | 26050 | 26100 | 26050 | 127 |
| 447 | 20231221 | 123700 | 7466260150 | 26100 | 26100 | 26100 | 26050 | 491 |
| 448 | 20231221 | 123600 | 7453456400 | 26100 | 26100 | 26100 | 26050 | 74 |
| 449 | 20231221 | 123500 | 7451526000 | 26100 | 26050 | 26100 | 26050 | 236 |
| 450 | 20231221 | 123400 | 7445375200 | 26050 | 26050 | 26100 | 26050 | 138 |
| 451 | 20231221 | 123300 | 7441777200 | 26050 | 26050 | 26050 | 26050 | 476 |
| 452 | 20231221 | 123200 | 7429377400 | 26050 | 26100 | 26150 | 26050 | 332 |
| 453 | 20231221 | 123100 | 7420715050 | 26100 | 26100 | 26100 | 26100 | 145 |
| 454 | 20231221 | 123000 | 7416930550 | 26100 | 26100 | 26150 | 26100 | 230 |
| 455 | 20231221 | 122900 | 7410924500 | 26100 | 26100 | 26100 | 26100 | 27 |
| 456 | 20231221 | 122800 | 7410219800 | 26150 | 26100 | 26150 | 26100 | 139 |
| 457 | 20231221 | 122700 | 7406585200 | 26100 | 26150 | 26150 | 26100 | 72 |
| 458 | 20231221 | 122600 | 7404702950 | 26100 | 26100 | 26100 | 26100 | 270 |
| 459 | 20231221 | 122500 | 7397655950 | 26150 | 26150 | 26150 | 26100 | 481 |
| 460 | 20231221 | 122400 | 7385078050 | 26100 | 26100 | 26100 | 26100 | 34 |
| 461 | 20231221 | 122300 | 7384190650 | 26100 | 26100 | 26150 | 26100 | 138 |
| 462 | 20231221 | 122200 | 7380585800 | 26100 | 26100 | 26150 | 26100 | 773 |
| 463 | 20231221 | 122100 | 7360402250 | 26100 | 26100 | 26100 | 26050 | 221 |
| 464 | 20231221 | 122000 | 7354634550 | 26050 | 26050 | 26100 | 26000 | 536 |
| 465 | 20231221 | 121900 | 7340684600 | 26050 | 26050 | 26100 | 26050 | 147 |
| 466 | 20231221 | 121800 | 7336848700 | 26050 | 26100 | 26100 | 26050 | 881 |
| 467 | 20231221 | 121700 | 7313867600 | 26050 | 26050 | 26100 | 26050 | 89 |
| 468 | 20231221 | 121600 | 7311547450 | 26050 | 26100 | 26100 | 26050 | 68 |
| 469 | 20231221 | 121500 | 7309773000 | 26050 | 26100 | 26100 | 26050 | 529 |
| 470 | 20231221 | 121400 | 7295966200 | 26100 | 26050 | 26150 | 26050 | 1484 |
| 471 | 20231221 | 121300 | 7257294750 | 26050 | 26050 | 26050 | 26000 | 2345 |
| 472 | 20231221 | 121200 | 7196207850 | 26000 | 26000 | 26050 | 26000 | 260 |
| 473 | 20231221 | 121100 | 7189444800 | 26000 | 26000 | 26000 | 26000 | 892 |
| 474 | 20231221 | 121000 | 7166252800 | 26050 | 26000 | 26050 | 26000 | 116 |
| 475 | 20231221 | 120900 | 7163232100 | 26000 | 26050 | 26050 | 26000 | 207 |
| 476 | 20231221 | 120800 | 7157847000 | 26000 | 26000 | 26050 | 26000 | 451 |
| 477 | 20231221 | 120700 | 7146118000 | 26000 | 26000 | 26050 | 26000 | 180 |
| 478 | 20231221 | 120600 | 7141435000 | 26050 | 26000 | 26050 | 26000 | 41 |
| 479 | 20231221 | 120500 | 7140367300 | 26050 | 26000 | 26050 | 26000 | 66 |
| 480 | 20231221 | 120400 | 7138648250 | 26000 | 26000 | 26000 | 26000 | 284 |
| 481 | 20231221 | 120300 | 7131264250 | 26050 | 26000 | 26050 | 26000 | 150 |
| 482 | 20231221 | 120200 | 7127361250 | 26050 | 26000 | 26050 | 26000 | 158 |
| 483 | 20231221 | 120100 | 7123251150 | 26050 | 26050 | 26050 | 26000 | 464 |
| 484 | 20231221 | 120000 | 7111169800 | 26050 | 26100 | 26100 | 26050 | 108 |
| 485 | 20231221 | 115900 | 7108353400 | 26050 | 26050 | 26100 | 26050 | 189 |
| 486 | 20231221 | 115800 | 7103428250 | 26050 | 26050 | 26100 | 26050 | 786 |
| 487 | 20231221 | 115700 | 7082949900 | 26050 | 26050 | 26050 | 26050 | 7 |
| 488 | 20231221 | 115600 | 7082767550 | 26050 | 26100 | 26100 | 26050 | 96 |
| 489 | 20231221 | 115500 | 7080262200 | 26050 | 26050 | 26100 | 26050 | 198 |
| 490 | 20231221 | 115400 | 7075100150 | 26050 | 26050 | 26100 | 26050 | 117 |
| 491 | 20231221 | 115300 | 7072047700 | 26100 | 26100 | 26150 | 26050 | 292 |
| 492 | 20231221 | 115200 | 7064438500 | 26200 | 26050 | 26200 | 26050 | 702 |
| 493 | 20231221 | 115100 | 7046082500 | 26050 | 26150 | 26150 | 26050 | 1410 |
| 494 | 20231221 | 115000 | 7009289250 | 26150 | 26100 | 26150 | 26100 | 1087 |
| 495 | 20231221 | 114900 | 6980864450 | 26100 | 26150 | 26150 | 26100 | 117 |
| 496 | 20231221 | 114800 | 6977807650 | 26100 | 26150 | 26150 | 26100 | 47 |
| 497 | 20231221 | 114700 | 6976579150 | 26150 | 26200 | 26200 | 26100 | 206 |
| 498 | 20231221 | 114600 | 6971191000 | 26150 | 26150 | 26150 | 26150 | 96 |
| 499 | 20231221 | 114500 | 6968680600 | 26150 | 26200 | 26200 | 26150 | 79 |
| 500 | 20231221 | 114400 | 6966611200 | 26200 | 26200 | 26200 | 26150 | 48 |
| 501 | 20231221 | 114300 | 6965353850 | 26200 | 26250 | 26250 | 26150 | 257 |
| 502 | 20231221 | 114200 | 6958629150 | 26250 | 26200 | 26250 | 26100 | 814 |
| 503 | 20231221 | 114100 | 6937333950 | 26250 | 26200 | 26250 | 26200 | 188 |
| 504 | 20231221 | 114000 | 6932406300 | 26200 | 26250 | 26250 | 26200 | 139 |
| 505 | 20231221 | 113900 | 6928758050 | 26200 | 26250 | 26250 | 26200 | 266 |
| 506 | 20231221 | 113800 | 6921787400 | 26300 | 26150 | 26300 | 26100 | 6646 |
| 507 | 20231221 | 113700 | 6747583550 | 26150 | 26150 | 26150 | 26100 | 526 |
| 508 | 20231221 | 113600 | 6733835650 | 26100 | 26100 | 26150 | 26100 | 116 |
| 509 | 20231221 | 113500 | 6730805050 | 26100 | 26100 | 26100 | 26100 | 8 |
| 510 | 20231221 | 113400 | 6730596250 | 26150 | 26100 | 26150 | 26100 | 70 |
| 511 | 20231221 | 113300 | 6728766200 | 26100 | 26100 | 26100 | 26050 | 1173 |
| 512 | 20231221 | 113200 | 6698151150 | 26100 | 26100 | 26100 | 26050 | 185 |
| 513 | 20231221 | 113100 | 6693322900 | 26100 | 26050 | 26100 | 26050 | 306 |
| 514 | 20231221 | 113000 | 6685348550 | 26050 | 26100 | 26100 | 26050 | 57 |
| 515 | 20231221 | 112900 | 6683861250 | 26100 | 26050 | 26100 | 26050 | 136 |
| 516 | 20231221 | 112800 | 6680313900 | 26050 | 26100 | 26100 | 26050 | 7 |
| 517 | 20231221 | 112700 | 6680131500 | 26100 | 26050 | 26100 | 26050 | 227 |
| 518 | 20231221 | 112600 | 6674210850 | 26050 | 26050 | 26100 | 26050 | 115 |
| 519 | 20231221 | 112500 | 6671214600 | 26150 | 26100 | 26150 | 26050 | 1454 |
| 520 | 20231221 | 112400 | 6633268800 | 26050 | 26150 | 26150 | 26050 | 2307 |
| 521 | 20231221 | 112300 | 6573064750 | 26100 | 26100 | 26150 | 26100 | 538 |
| 522 | 20231221 | 112200 | 6559017950 | 26100 | 26100 | 26150 | 26100 | 532 |
| 523 | 20231221 | 112100 | 6545128050 | 26100 | 26100 | 26100 | 26100 | 314 |
| 524 | 20231221 | 112000 | 6536932650 | 26100 | 26100 | 26100 | 26050 | 283 |
| 525 | 20231221 | 111900 | 6529554850 | 26100 | 26050 | 26100 | 26050 | 465 |
| 526 | 20231221 | 111800 | 6517418600 | 26100 | 26100 | 26150 | 26100 | 563 |
| 527 | 20231221 | 111700 | 6502722650 | 26150 | 26100 | 26150 | 26050 | 428 |
| 528 | 20231221 | 111600 | 6491543400 | 26150 | 26050 | 26150 | 26050 | 2001 |
| 529 | 20231221 | 111500 | 6439316000 | 26050 | 26100 | 26100 | 26050 | 613 |
| 530 | 20231221 | 111400 | 6423337650 | 26050 | 26000 | 26050 | 26000 | 943 |
| 531 | 20231221 | 111300 | 6398781500 | 26000 | 26000 | 26050 | 25950 | 1050 |
| 532 | 20231221 | 111200 | 6371503850 | 25950 | 26000 | 26000 | 25950 | 381 |
| 533 | 20231221 | 111100 | 6361599200 | 26000 | 25950 | 26000 | 25900 | 806 |
| 534 | 20231221 | 111000 | 6340662750 | 26000 | 26000 | 26000 | 25850 | 411 |
| 535 | 20231221 | 110900 | 6329995450 | 25950 | 26000 | 26000 | 25800 | 423 |
| 536 | 20231221 | 110800 | 6319072850 | 26000 | 25750 | 26000 | 25750 | 2504 |
| 537 | 20231221 | 110700 | 6254190550 | 25750 | 25750 | 25800 | 25700 | 449 |
| 538 | 20231221 | 110600 | 6242649050 | 25750 | 25700 | 25750 | 25650 | 846 |
| 539 | 20231221 | 110500 | 6220886100 | 25650 | 25650 | 25700 | 25600 | 1195 |
| 540 | 20231221 | 110400 | 6190262350 | 25600 | 25650 | 25750 | 25600 | 811 |
| 541 | 20231221 | 110300 | 6169407900 | 25700 | 25650 | 25700 | 25600 | 946 |
| 542 | 20231221 | 110200 | 6145135900 | 25600 | 25650 | 25700 | 25600 | 5449 |
| 543 | 20231221 | 110100 | 6005536550 | 25600 | 25650 | 25700 | 25600 | 1916 |
| 544 | 20231221 | 110000 | 5956374750 | 25650 | 25600 | 25650 | 25600 | 861 |
| 545 | 20231221 | 105900 | 5934312700 | 25600 | 25600 | 25600 | 25550 | 2613 |
| 546 | 20231221 | 105800 | 5867437900 | 25600 | 25650 | 25650 | 25550 | 6889 |
| 547 | 20231221 | 105700 | 5690947800 | 25650 | 25700 | 25700 | 25650 | 3755 |
| 548 | 20231221 | 105600 | 5594628700 | 25650 | 25650 | 25700 | 25650 | 432 |
| 549 | 20231221 | 105500 | 5583535650 | 25700 | 25750 | 25750 | 25650 | 4319 |
| 550 | 20231221 | 105400 | 5472541600 | 25700 | 25700 | 25750 | 25700 | 757 |
| 551 | 20231221 | 105300 | 5453085300 | 25700 | 25800 | 25850 | 25700 | 2909 |
| 552 | 20231221 | 105200 | 5378118150 | 25850 | 25950 | 25950 | 25850 | 3203 |
| 553 | 20231221 | 105100 | 5295236500 | 25900 | 25950 | 25950 | 25900 | 1477 |
| 554 | 20231221 | 105000 | 5256909300 | 26000 | 26000 | 26000 | 25950 | 422 |
| 555 | 20231221 | 104900 | 5245947300 | 25950 | 26050 | 26050 | 25950 | 1156 |
| 556 | 20231221 | 104800 | 5215891050 | 26000 | 25850 | 26050 | 25850 | 2821 |
| 557 | 20231221 | 104700 | 5142653450 | 25850 | 25800 | 25850 | 25750 | 2462 |
| 558 | 20231221 | 104600 | 5079141600 | 25800 | 25700 | 25850 | 25700 | 1064 |
| 559 | 20231221 | 104500 | 5051743850 | 25700 | 25800 | 25850 | 25700 | 8914 |
| 560 | 20231221 | 104400 | 4822191850 | 25850 | 25850 | 25850 | 25800 | 192 |
| 561 | 20231221 | 104300 | 4817229650 | 25850 | 25850 | 25850 | 25800 | 197 |
| 562 | 20231221 | 104200 | 4812143300 | 25850 | 25850 | 25850 | 25800 | 1352 |
| 563 | 20231221 | 104100 | 4777194750 | 25850 | 25850 | 25900 | 25850 | 777 |
| 564 | 20231221 | 104000 | 4757100250 | 25900 | 25850 | 25900 | 25850 | 2446 |
| 565 | 20231221 | 103900 | 4693870650 | 25850 | 25900 | 25900 | 25850 | 861 |
| 566 | 20231221 | 103800 | 4671600550 | 25850 | 25900 | 25900 | 25850 | 2954 |
| 567 | 20231221 | 103700 | 4595222900 | 25900 | 25850 | 25900 | 25850 | 945 |
| 568 | 20231221 | 103600 | 4570776300 | 25850 | 25800 | 25900 | 25800 | 4047 |
| 569 | 20231221 | 103500 | 4466182250 | 25800 | 25900 | 25900 | 25800 | 6769 |
| 570 | 20231221 | 103400 | 4291023000 | 25900 | 25950 | 26000 | 25900 | 2595 |
| 571 | 20231221 | 103300 | 4223696650 | 26000 | 26000 | 26000 | 25950 | 456 |
| 572 | 20231221 | 103200 | 4211855450 | 26000 | 26050 | 26050 | 26000 | 1087 |
| 573 | 20231221 | 103100 | 4183590400 | 26000 | 26050 | 26050 | 26000 | 2931 |
| 574 | 20231221 | 103000 | 4107384350 | 26050 | 26050 | 26050 | 26000 | 3147 |
| 575 | 20231221 | 102900 | 4025555100 | 26000 | 26050 | 26050 | 26000 | 712 |
| 576 | 20231221 | 102800 | 4007025050 | 26050 | 26050 | 26100 | 26050 | 4823 |
| 577 | 20231221 | 102700 | 3881382850 | 26050 | 26100 | 26100 | 26050 | 31 |
| 578 | 20231221 | 102600 | 3880573900 | 26100 | 26100 | 26150 | 26050 | 258 |
| 579 | 20231221 | 102500 | 3873836000 | 26050 | 26150 | 26150 | 26050 | 1430 |
| 580 | 20231221 | 102400 | 3836554650 | 26150 | 26100 | 26150 | 26100 | 157 |
| 581 | 20231221 | 102300 | 3832453950 | 26050 | 26100 | 26150 | 26050 | 436 |
| 582 | 20231221 | 102200 | 3821075300 | 26100 | 26100 | 26100 | 26100 | 151 |
| 583 | 20231221 | 102100 | 3817134200 | 26050 | 26100 | 26100 | 26050 | 127 |
| 584 | 20231221 | 102000 | 3813819600 | 26100 | 26050 | 26100 | 26050 | 126 |
| 585 | 20231221 | 101900 | 3810534800 | 26050 | 26050 | 26100 | 26050 | 170 |
| 586 | 20231221 | 101800 | 3806099800 | 26050 | 26100 | 26100 | 26050 | 323 |
| 587 | 20231221 | 101700 | 3797677400 | 26100 | 26050 | 26150 | 26050 | 2003 |
| 588 | 20231221 | 101600 | 3745448000 | 26050 | 26050 | 26050 | 26050 | 2284 |
| 589 | 20231221 | 101500 | 3685949800 | 26100 | 26050 | 26100 | 26050 | 259 |
| 590 | 20231221 | 101400 | 3679195600 | 26150 | 26150 | 26150 | 26050 | 1740 |
| 591 | 20231221 | 101300 | 3633818750 | 26150 | 26150 | 26150 | 26100 | 34 |
| 592 | 20231221 | 101200 | 3632930150 | 26100 | 26150 | 26150 | 26100 | 125 |
| 593 | 20231221 | 101100 | 3629661500 | 26100 | 26100 | 26100 | 26100 | 145 |
| 594 | 20231221 | 101000 | 3625877000 | 26100 | 26100 | 26150 | 26100 | 439 |
| 595 | 20231221 | 100900 | 3614416100 | 26100 | 26100 | 26150 | 26100 | 383 |
| 596 | 20231221 | 100800 | 3604418800 | 26100 | 26100 | 26150 | 26100 | 604 |
| 597 | 20231221 | 100700 | 3588649650 | 26100 | 26150 | 26150 | 26100 | 345 |
| 598 | 20231221 | 100600 | 3579641500 | 26100 | 26050 | 26150 | 26050 | 130 |
| 599 | 20231221 | 100500 | 3576247900 | 26100 | 26100 | 26150 | 26050 | 348 |
| 600 | 20231221 | 100400 | 3567165750 | 26100 | 26100 | 26150 | 26100 | 691 |
| 601 | 20231221 | 100300 | 3549129000 | 26100 | 26100 | 26150 | 26100 | 358 |
| 602 | 20231221 | 100200 | 3539782200 | 26100 | 26150 | 26150 | 26100 | 80 |
| 603 | 20231221 | 100100 | 3537693900 | 26150 | 26050 | 26150 | 26050 | 1358 |
| 604 | 20231221 | 100000 | 3502252050 | 26050 | 26100 | 26150 | 26050 | 750 |
| 605 | 20231221 | 095900 | 3482675000 | 26150 | 26100 | 26150 | 26100 | 503 |
| 606 | 20231221 | 095800 | 3469543100 | 26100 | 26150 | 26200 | 26100 | 4984 |
| 607 | 20231221 | 095700 | 3339455250 | 26150 | 26200 | 26200 | 26100 | 1691 |
| 608 | 20231221 | 095600 | 3295224100 | 26150 | 26150 | 26150 | 26150 | 2197 |
| 609 | 20231221 | 095500 | 3237772550 | 26150 | 26150 | 26150 | 26150 | 333 |
| 610 | 20231221 | 095400 | 3229064600 | 26150 | 26150 | 26200 | 26150 | 276 |
| 611 | 20231221 | 095300 | 3221840000 | 26150 | 26200 | 26200 | 26150 | 87 |
| 612 | 20231221 | 095200 | 3219563000 | 26200 | 26150 | 26200 | 26150 | 4414 |
| 613 | 20231221 | 095100 | 3104133850 | 26150 | 26150 | 26200 | 26150 | 1381 |
| 614 | 20231221 | 095000 | 3068018200 | 26200 | 26300 | 26300 | 26200 | 4988 |
| 615 | 20231221 | 094900 | 2937323500 | 26300 | 26250 | 26300 | 26200 | 794 |
| 616 | 20231221 | 094800 | 2916452650 | 26200 | 26250 | 26250 | 26200 | 3021 |
| 617 | 20231221 | 094700 | 2837151600 | 26250 | 26250 | 26300 | 26250 | 444 |
| 618 | 20231221 | 094600 | 2825488900 | 26250 | 26300 | 26300 | 26250 | 989 |
| 619 | 20231221 | 094500 | 2799504800 | 26250 | 26300 | 26300 | 26250 | 1680 |
| 620 | 20231221 | 094400 | 2755346400 | 26300 | 26350 | 26350 | 26200 | 4835 |
| 621 | 20231221 | 094300 | 2628336650 | 26350 | 26300 | 26350 | 26300 | 259 |
| 622 | 20231221 | 094200 | 2621517400 | 26300 | 26300 | 26350 | 26250 | 2630 |
| 623 | 20231221 | 094100 | 2552352950 | 26300 | 26400 | 26400 | 26300 | 3639 |
| 624 | 20231221 | 094000 | 2456554150 | 26350 | 26350 | 26450 | 26300 | 2873 |
| 625 | 20231221 | 093900 | 2380773350 | 26300 | 26350 | 26350 | 26300 | 191 |
| 626 | 20231221 | 093800 | 2375740600 | 26350 | 26350 | 26350 | 26300 | 3020 |
| 627 | 20231221 | 093700 | 2296202950 | 26350 | 26350 | 26350 | 26300 | 73 |
| 628 | 20231221 | 093600 | 2294281850 | 26300 | 26300 | 26350 | 26250 | 2255 |
| 629 | 20231221 | 093500 | 2234974100 | 26300 | 26250 | 26300 | 26250 | 2543 |
| 630 | 20231221 | 093400 | 2168153900 | 26300 | 26300 | 26300 | 26250 | 3317 |
| 631 | 20231221 | 093300 | 2080919550 | 26250 | 26400 | 26400 | 26250 | 8597 |
| 632 | 20231221 | 093200 | 1854713100 | 26400 | 26150 | 26400 | 26150 | 11075 |
| 633 | 20231221 | 093100 | 1563455200 | 26200 | 26150 | 26200 | 26150 | 787 |
| 634 | 20231221 | 093000 | 1542864650 | 26100 | 26200 | 26200 | 26100 | 2771 |
| 635 | 20231221 | 092900 | 1470492150 | 26200 | 26150 | 26200 | 26100 | 305 |
| 636 | 20231221 | 092800 | 1462508400 | 26200 | 26150 | 26200 | 26150 | 4032 |
| 637 | 20231221 | 092700 | 1356955750 | 26150 | 26150 | 26200 | 26150 | 1041 |
| 638 | 20231221 | 092600 | 1329733550 | 26150 | 26150 | 26200 | 26100 | 784 |
| 639 | 20231221 | 092500 | 1309236900 | 26150 | 26150 | 26150 | 26100 | 519 |
| 640 | 20231221 | 092400 | 1295677650 | 26150 | 26100 | 26150 | 26100 | 21 |
| 641 | 20231221 | 092300 | 1295129050 | 26100 | 26050 | 26100 | 26050 | 1214 |
| 642 | 20231221 | 092200 | 1263501900 | 26050 | 26050 | 26100 | 26050 | 2194 |
| 643 | 20231221 | 092100 | 1206340200 | 26100 | 26100 | 26150 | 26100 | 1403 |
| 644 | 20231221 | 092000 | 1169721500 | 26100 | 26100 | 26150 | 26100 | 172 |
| 645 | 20231221 | 091900 | 1165227050 | 26150 | 26050 | 26150 | 26050 | 532 |
| 646 | 20231221 | 091800 | 1151331150 | 26100 | 26050 | 26100 | 26050 | 89 |
| 647 | 20231221 | 091700 | 1149011450 | 26050 | 26200 | 26200 | 26050 | 4854 |
| 648 | 20231221 | 091600 | 1022333800 | 26200 | 26300 | 26300 | 26200 | 707 |
| 649 | 20231221 | 091500 | 1003791250 | 26300 | 26150 | 26350 | 26150 | 7943 |
| 650 | 20231221 | 091400 | 795115600 | 26200 | 26100 | 26250 | 26100 | 4593 |
| 651 | 20231221 | 091300 | 674884550 | 26050 | 26000 | 26050 | 26000 | 833 |
| 652 | 20231221 | 091200 | 653221350 | 26000 | 26050 | 26050 | 26000 | 171 |
| 653 | 20231221 | 091100 | 648768350 | 26050 | 26050 | 26100 | 26000 | 2053 |
| 654 | 20231221 | 091000 | 595305000 | 26050 | 26000 | 26050 | 26000 | 777 |
| 655 | 20231221 | 090900 | 575084550 | 26000 | 25950 | 26000 | 25950 | 1540 |
| 656 | 20231221 | 090800 | 535102300 | 25950 | 26000 | 26000 | 25950 | 270 |
| 657 | 20231221 | 090700 | 528092300 | 25950 | 25950 | 26100 | 25950 | 1419 |
| 658 | 20231221 | 090600 | 491209350 | 26000 | 26150 | 26150 | 26000 | 1043 |
| 659 | 20231221 | 090500 | 464069900 | 26150 | 25950 | 26250 | 25950 | 6766 |
| 660 | 20231221 | 090400 | 287837350 | 25900 | 25950 | 25950 | 25850 | 690 |
| 661 | 20231221 | 090300 | 269946850 | 25950 | 25850 | 25950 | 25800 | 2928 |
| 662 | 20231221 | 090200 | 194241300 | 25850 | 25800 | 25850 | 25700 | 646 |
| 663 | 20231221 | 090100 | 177564400 | 25750 | 25700 | 25750 | 25650 | 1960 |
| 664 | 20231221 | 090000 | 127173250 | 25700 | 25750 | 25800 | 25700 | 4853 |