38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231220 | 204100 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 6657 |
| 3 | 20231220 | 204000 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 4 | 20231220 | 203900 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 5 | 20231220 | 203800 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 6 | 20231220 | 203700 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 7 | 20231220 | 203600 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 8 | 20231220 | 203500 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 9 | 20231220 | 203400 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 10 | 20231220 | 203300 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 11 | 20231220 | 203200 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 12 | 20231220 | 203100 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 13 | 20231220 | 203000 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 14 | 20231220 | 202900 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 15 | 20231220 | 202800 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 16 | 20231220 | 202700 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 17 | 20231220 | 202600 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 18 | 20231220 | 202500 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 19 | 20231220 | 202400 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 20 | 20231220 | 202300 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 21 | 20231220 | 202200 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 22 | 20231220 | 202100 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 23 | 20231220 | 202000 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 24 | 20231220 | 201900 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 25 | 20231220 | 201800 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 26 | 20231220 | 201700 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 27 | 20231220 | 201600 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 28 | 20231220 | 201500 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 29 | 20231220 | 201400 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 30 | 20231220 | 201300 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 31 | 20231220 | 201200 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 32 | 20231220 | 201100 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 6657 |
| 33 | 20231220 | 201000 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 34 | 20231220 | 200900 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 35 | 20231220 | 200800 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 36 | 20231220 | 200700 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 37 | 20231220 | 200600 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 38 | 20231220 | 200500 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 39 | 20231220 | 200400 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 40 | 20231220 | 200300 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 41 | 20231220 | 200200 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 42 | 20231220 | 200100 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 43 | 20231220 | 200000 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 44 | 20231220 | 195900 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 45 | 20231220 | 195800 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 46 | 20231220 | 195700 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 47 | 20231220 | 195600 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 48 | 20231220 | 195500 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 49 | 20231220 | 195400 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 50 | 20231220 | 195300 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 51 | 20231220 | 195200 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 52 | 20231220 | 195100 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 53 | 20231220 | 195000 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 54 | 20231220 | 194900 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 55 | 20231220 | 194800 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 56 | 20231220 | 194700 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 57 | 20231220 | 194600 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 58 | 20231220 | 194500 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 59 | 20231220 | 194400 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 60 | 20231220 | 194300 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 61 | 20231220 | 194200 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 62 | 20231220 | 194100 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 6657 |
| 63 | 20231220 | 194000 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 64 | 20231220 | 193900 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 65 | 20231220 | 193800 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 66 | 20231220 | 193700 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 67 | 20231220 | 193600 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 68 | 20231220 | 193500 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 69 | 20231220 | 193400 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 70 | 20231220 | 193300 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 71 | 20231220 | 193200 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 72 | 20231220 | 193100 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 73 | 20231220 | 193000 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 74 | 20231220 | 192900 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 75 | 20231220 | 192800 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 76 | 20231220 | 192700 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 77 | 20231220 | 192600 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 78 | 20231220 | 192500 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 79 | 20231220 | 192400 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 80 | 20231220 | 192300 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 81 | 20231220 | 192200 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 82 | 20231220 | 192100 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 83 | 20231220 | 192000 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 84 | 20231220 | 191900 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 85 | 20231220 | 191800 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 86 | 20231220 | 191700 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 87 | 20231220 | 191600 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 88 | 20231220 | 191500 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 89 | 20231220 | 191400 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 90 | 20231220 | 191300 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 91 | 20231220 | 191200 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 92 | 20231220 | 191100 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 6657 |
| 93 | 20231220 | 191000 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 94 | 20231220 | 190900 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 95 | 20231220 | 190800 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 96 | 20231220 | 190700 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 97 | 20231220 | 190600 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 98 | 20231220 | 190500 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 99 | 20231220 | 190400 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 100 | 20231220 | 190300 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 101 | 20231220 | 190200 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 102 | 20231220 | 190100 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 103 | 20231220 | 190000 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 104 | 20231220 | 185900 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 105 | 20231220 | 185800 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 106 | 20231220 | 185700 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 107 | 20231220 | 185600 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 108 | 20231220 | 185500 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 109 | 20231220 | 185400 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 110 | 20231220 | 185300 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 111 | 20231220 | 185200 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 112 | 20231220 | 185100 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 113 | 20231220 | 185000 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 114 | 20231220 | 184900 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 115 | 20231220 | 184800 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 116 | 20231220 | 184700 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 117 | 20231220 | 184600 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 118 | 20231220 | 184500 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 119 | 20231220 | 184400 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 120 | 20231220 | 184300 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 121 | 20231220 | 184200 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 122 | 20231220 | 184100 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 6657 |
| 123 | 20231220 | 184000 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 124 | 20231220 | 183900 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 125 | 20231220 | 183800 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 126 | 20231220 | 183700 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 127 | 20231220 | 183600 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 128 | 20231220 | 183500 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 129 | 20231220 | 183400 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 130 | 20231220 | 183300 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 131 | 20231220 | 183200 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 132 | 20231220 | 183100 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 133 | 20231220 | 183000 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 134 | 20231220 | 182900 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 135 | 20231220 | 182800 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 136 | 20231220 | 182700 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 137 | 20231220 | 182600 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 138 | 20231220 | 182500 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 139 | 20231220 | 182400 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 140 | 20231220 | 182300 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 141 | 20231220 | 182200 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 142 | 20231220 | 182100 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 143 | 20231220 | 182000 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 144 | 20231220 | 181900 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 145 | 20231220 | 181800 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 146 | 20231220 | 181700 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 147 | 20231220 | 181600 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 148 | 20231220 | 181500 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 149 | 20231220 | 181400 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 150 | 20231220 | 181300 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 151 | 20231220 | 181200 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 152 | 20231220 | 181100 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 6657 |
| 153 | 20231220 | 181000 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 154 | 20231220 | 180900 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 155 | 20231220 | 180800 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 156 | 20231220 | 180700 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 157 | 20231220 | 180600 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 158 | 20231220 | 180500 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 159 | 20231220 | 180400 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 160 | 20231220 | 180300 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 161 | 20231220 | 180200 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 162 | 20231220 | 180100 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 163 | 20231220 | 180000 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 164 | 20231220 | 175900 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 165 | 20231220 | 175800 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 166 | 20231220 | 175700 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 167 | 20231220 | 175600 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 168 | 20231220 | 175500 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 169 | 20231220 | 175400 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 170 | 20231220 | 175300 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 171 | 20231220 | 175200 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 172 | 20231220 | 175100 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 173 | 20231220 | 175000 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 174 | 20231220 | 174900 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 175 | 20231220 | 174800 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 176 | 20231220 | 174700 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 177 | 20231220 | 174600 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 178 | 20231220 | 174500 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 179 | 20231220 | 174400 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 180 | 20231220 | 174300 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 181 | 20231220 | 174200 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 182 | 20231220 | 174100 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 6657 |
| 183 | 20231220 | 174000 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 184 | 20231220 | 173900 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 185 | 20231220 | 173800 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 186 | 20231220 | 173700 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 187 | 20231220 | 173600 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 188 | 20231220 | 173500 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 189 | 20231220 | 173400 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 190 | 20231220 | 173300 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 191 | 20231220 | 173200 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 192 | 20231220 | 173100 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 193 | 20231220 | 173000 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 194 | 20231220 | 172900 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 195 | 20231220 | 172800 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 196 | 20231220 | 172700 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 197 | 20231220 | 172600 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 198 | 20231220 | 172500 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 199 | 20231220 | 172400 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 200 | 20231220 | 172300 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 201 | 20231220 | 172200 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 202 | 20231220 | 172100 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 203 | 20231220 | 172000 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 204 | 20231220 | 171900 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 205 | 20231220 | 171800 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 206 | 20231220 | 171700 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 207 | 20231220 | 171600 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 208 | 20231220 | 171500 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 209 | 20231220 | 171400 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 210 | 20231220 | 171300 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 211 | 20231220 | 171200 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 212 | 20231220 | 171100 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 6657 |
| 213 | 20231220 | 171000 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 214 | 20231220 | 170900 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 215 | 20231220 | 170800 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 216 | 20231220 | 170700 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 217 | 20231220 | 170600 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 218 | 20231220 | 170500 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 219 | 20231220 | 170400 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 220 | 20231220 | 170300 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 221 | 20231220 | 170200 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 222 | 20231220 | 170100 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 223 | 20231220 | 170000 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 224 | 20231220 | 165900 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 225 | 20231220 | 165800 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 226 | 20231220 | 165700 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 227 | 20231220 | 165600 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 228 | 20231220 | 165500 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 229 | 20231220 | 165400 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 230 | 20231220 | 165300 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 231 | 20231220 | 165200 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 232 | 20231220 | 165100 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 233 | 20231220 | 165000 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 234 | 20231220 | 164900 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 235 | 20231220 | 164800 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 236 | 20231220 | 164700 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 237 | 20231220 | 164600 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 238 | 20231220 | 164500 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 239 | 20231220 | 164400 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 240 | 20231220 | 164300 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 241 | 20231220 | 164200 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 242 | 20231220 | 164100 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 6657 |
| 243 | 20231220 | 164000 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 244 | 20231220 | 163900 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 245 | 20231220 | 163800 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 246 | 20231220 | 163700 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 247 | 20231220 | 163600 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 248 | 20231220 | 163500 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 249 | 20231220 | 163400 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 250 | 20231220 | 163300 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 251 | 20231220 | 163200 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 252 | 20231220 | 163100 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 253 | 20231220 | 163000 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 254 | 20231220 | 162900 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 255 | 20231220 | 162800 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 256 | 20231220 | 162700 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 257 | 20231220 | 162600 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 258 | 20231220 | 162500 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 259 | 20231220 | 162400 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 260 | 20231220 | 162300 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 261 | 20231220 | 162200 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 262 | 20231220 | 162100 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 263 | 20231220 | 162000 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 264 | 20231220 | 161900 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 265 | 20231220 | 161800 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 266 | 20231220 | 161700 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 267 | 20231220 | 161600 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 268 | 20231220 | 161500 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 269 | 20231220 | 161400 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 270 | 20231220 | 161300 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 271 | 20231220 | 161200 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 272 | 20231220 | 161100 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 6657 |
| 273 | 20231220 | 161000 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 274 | 20231220 | 160900 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 275 | 20231220 | 160800 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 276 | 20231220 | 160700 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 277 | 20231220 | 160600 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 278 | 20231220 | 160500 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 279 | 20231220 | 160400 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 280 | 20231220 | 160300 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 281 | 20231220 | 160200 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 282 | 20231220 | 160100 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 283 | 20231220 | 160000 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 284 | 20231220 | 155900 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 285 | 20231220 | 155800 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 286 | 20231220 | 155700 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 287 | 20231220 | 155600 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 288 | 20231220 | 155500 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 289 | 20231220 | 155400 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 290 | 20231220 | 155300 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 291 | 20231220 | 155200 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 292 | 20231220 | 155100 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 293 | 20231220 | 155000 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 294 | 20231220 | 154900 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 295 | 20231220 | 154800 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 296 | 20231220 | 154700 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 297 | 20231220 | 154600 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 298 | 20231220 | 154500 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 299 | 20231220 | 154400 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 300 | 20231220 | 154300 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 301 | 20231220 | 154200 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 302 | 20231220 | 154100 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 6657 |
| 303 | 20231220 | 154000 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 304 | 20231220 | 153900 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 305 | 20231220 | 153800 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 306 | 20231220 | 153700 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 307 | 20231220 | 153600 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 308 | 20231220 | 153500 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 309 | 20231220 | 153400 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 310 | 20231220 | 153300 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 311 | 20231220 | 153200 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 312 | 20231220 | 153100 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 313 | 20231220 | 153000 | 12037894000 | 26350 | 26350 | 26350 | 26350 | 6657 |
| 314 | 20231220 | 152900 | 11862482050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 315 | 20231220 | 152800 | 11862482050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 316 | 20231220 | 152700 | 11862482050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 317 | 20231220 | 152600 | 11862482050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 318 | 20231220 | 152500 | 11862482050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 319 | 20231220 | 152400 | 11862482050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 320 | 20231220 | 152300 | 11862482050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 321 | 20231220 | 152200 | 11862482050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 322 | 20231220 | 152100 | 11862482050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 323 | 20231220 | 152000 | 11862482050 | 26250 | 26250 | 26250 | 26250 | 0 |
| 324 | 20231220 | 151900 | 11862482050 | 26250 | 26300 | 26350 | 26250 | 591 |
| 325 | 20231220 | 151800 | 11846944750 | 26300 | 26250 | 26300 | 26200 | 859 |
| 326 | 20231220 | 151700 | 11824368000 | 26200 | 26200 | 26250 | 26200 | 3501 |
| 327 | 20231220 | 151600 | 11732622250 | 26200 | 26250 | 26250 | 26200 | 1417 |
| 328 | 20231220 | 151500 | 11695426650 | 26250 | 26000 | 26250 | 26000 | 4135 |
| 329 | 20231220 | 151400 | 11587466750 | 25900 | 25900 | 26000 | 25900 | 105 |
| 330 | 20231220 | 151300 | 11584743050 | 26000 | 25900 | 26000 | 25900 | 824 |
| 331 | 20231220 | 151200 | 11563360350 | 25900 | 25900 | 25900 | 25900 | 243 |
| 332 | 20231220 | 151100 | 11557066650 | 25900 | 25850 | 25950 | 25850 | 552 |
| 333 | 20231220 | 151000 | 11542792100 | 25900 | 25850 | 25950 | 25850 | 371 |
| 334 | 20231220 | 150900 | 11533179950 | 25850 | 25850 | 25850 | 25850 | 66 |
| 335 | 20231220 | 150800 | 11531473850 | 25850 | 25850 | 25900 | 25850 | 70 |
| 336 | 20231220 | 150700 | 11529664150 | 25850 | 25850 | 25850 | 25850 | 864 |
| 337 | 20231220 | 150600 | 11507329750 | 25850 | 25900 | 25900 | 25850 | 326 |
| 338 | 20231220 | 150500 | 11498887150 | 25900 | 25900 | 25950 | 25900 | 969 |
| 339 | 20231220 | 150400 | 11473780450 | 25850 | 25850 | 25900 | 25850 | 293 |
| 340 | 20231220 | 150300 | 11466206000 | 25900 | 25900 | 25900 | 25850 | 132 |
| 341 | 20231220 | 150200 | 11462787400 | 25900 | 25950 | 25950 | 25850 | 762 |
| 342 | 20231220 | 150100 | 11443067350 | 25950 | 26000 | 26000 | 25950 | 214 |
| 343 | 20231220 | 150000 | 11437512100 | 26000 | 26000 | 26050 | 26000 | 258 |
| 344 | 20231220 | 145900 | 11430799650 | 26000 | 26000 | 26000 | 25950 | 80 |
| 345 | 20231220 | 145800 | 11428720600 | 25900 | 26000 | 26100 | 25900 | 295 |
| 346 | 20231220 | 145700 | 11421060600 | 26000 | 26100 | 26100 | 26000 | 196 |
| 347 | 20231220 | 145600 | 11415953250 | 26050 | 26000 | 26100 | 25950 | 1675 |
| 348 | 20231220 | 145500 | 11372426200 | 26050 | 26100 | 26100 | 26050 | 823 |
| 349 | 20231220 | 145400 | 11350984450 | 26050 | 26100 | 26100 | 26050 | 222 |
| 350 | 20231220 | 145300 | 11345198700 | 26100 | 26100 | 26100 | 26100 | 191 |
| 351 | 20231220 | 145200 | 11340213600 | 26100 | 26050 | 26100 | 26000 | 801 |
| 352 | 20231220 | 145100 | 11319357450 | 26050 | 26050 | 26050 | 26000 | 206 |
| 353 | 20231220 | 145000 | 11313991350 | 26000 | 26000 | 26050 | 26000 | 221 |
| 354 | 20231220 | 144900 | 11308239500 | 26000 | 26000 | 26000 | 26000 | 55 |
| 355 | 20231220 | 144800 | 11306809500 | 26000 | 26000 | 26000 | 25950 | 373 |
| 356 | 20231220 | 144700 | 11297125300 | 26000 | 26050 | 26050 | 26000 | 386 |
| 357 | 20231220 | 144600 | 11287086700 | 26050 | 26050 | 26050 | 26050 | 30 |
| 358 | 20231220 | 144500 | 11286305200 | 26050 | 26050 | 26050 | 26050 | 80 |
| 359 | 20231220 | 144400 | 11284221200 | 26050 | 26050 | 26050 | 26000 | 347 |
| 360 | 20231220 | 144300 | 11275191600 | 26000 | 26050 | 26050 | 26000 | 59 |
| 361 | 20231220 | 144200 | 11273656150 | 26050 | 26050 | 26050 | 26000 | 78 |
| 362 | 20231220 | 144100 | 11271624450 | 26050 | 26000 | 26050 | 26000 | 669 |
| 363 | 20231220 | 144000 | 11254221450 | 26000 | 25950 | 26000 | 25950 | 116 |
| 364 | 20231220 | 143900 | 11251208050 | 26000 | 25900 | 26000 | 25850 | 772 |
| 365 | 20231220 | 143800 | 11231165550 | 25900 | 25850 | 25900 | 25850 | 399 |
| 366 | 20231220 | 143700 | 11220837450 | 25850 | 25800 | 25900 | 25800 | 1434 |
| 367 | 20231220 | 143600 | 11183795650 | 25850 | 25950 | 25950 | 25850 | 2374 |
| 368 | 20231220 | 143500 | 11122350700 | 25950 | 25950 | 26000 | 25900 | 336 |
| 369 | 20231220 | 143400 | 11113631800 | 26000 | 26050 | 26050 | 25950 | 873 |
| 370 | 20231220 | 143300 | 11090954300 | 26050 | 26100 | 26100 | 26050 | 398 |
| 371 | 20231220 | 143200 | 11080578150 | 26100 | 26050 | 26100 | 26050 | 516 |
| 372 | 20231220 | 143100 | 11067134050 | 26050 | 26050 | 26050 | 26050 | 357 |
| 373 | 20231220 | 143000 | 11057834200 | 26050 | 26050 | 26100 | 26000 | 188 |
| 374 | 20231220 | 142900 | 11052938750 | 26000 | 26000 | 26050 | 25950 | 266 |
| 375 | 20231220 | 142800 | 11046028800 | 26000 | 26000 | 26000 | 25950 | 348 |
| 376 | 20231220 | 142700 | 11036994400 | 25950 | 26000 | 26000 | 25950 | 122 |
| 377 | 20231220 | 142600 | 11033825800 | 25950 | 26100 | 26100 | 25950 | 923 |
| 378 | 20231220 | 142500 | 11009821650 | 26150 | 26150 | 26200 | 26100 | 122 |
| 379 | 20231220 | 142400 | 11006629350 | 26150 | 26250 | 26250 | 26150 | 252 |
| 380 | 20231220 | 142300 | 11000038200 | 26150 | 26100 | 26250 | 26100 | 204 |
| 381 | 20231220 | 142200 | 10994698350 | 26100 | 26150 | 26350 | 26050 | 5735 |
| 382 | 20231220 | 142100 | 10844254750 | 26100 | 26200 | 26200 | 26100 | 429 |
| 383 | 20231220 | 142000 | 10833053500 | 26150 | 26100 | 26150 | 26100 | 303 |
| 384 | 20231220 | 141900 | 10825136800 | 26100 | 26150 | 26150 | 26100 | 732 |
| 385 | 20231220 | 141800 | 10806025800 | 26150 | 26250 | 26250 | 26150 | 103 |
| 386 | 20231220 | 141700 | 10803327350 | 26150 | 26200 | 26250 | 26150 | 727 |
| 387 | 20231220 | 141600 | 10784291350 | 26200 | 26200 | 26250 | 26200 | 1116 |
| 388 | 20231220 | 141500 | 10755052100 | 26200 | 26250 | 26300 | 26200 | 501 |
| 389 | 20231220 | 141400 | 10741915900 | 26200 | 26250 | 26300 | 26200 | 996 |
| 390 | 20231220 | 141300 | 10715737600 | 26250 | 26250 | 26300 | 26250 | 170 |
| 391 | 20231220 | 141200 | 10711271350 | 26250 | 26300 | 26300 | 26250 | 265 |
| 392 | 20231220 | 141100 | 10704308000 | 26250 | 26300 | 26300 | 26250 | 485 |
| 393 | 20231220 | 141000 | 10691561100 | 26300 | 26200 | 26300 | 26150 | 1340 |
| 394 | 20231220 | 140900 | 10656425950 | 26200 | 26200 | 26200 | 26200 | 324 |
| 395 | 20231220 | 140800 | 10647937150 | 26200 | 26150 | 26200 | 26150 | 570 |
| 396 | 20231220 | 140700 | 10633023250 | 26200 | 26200 | 26200 | 26150 | 380 |
| 397 | 20231220 | 140600 | 10623067500 | 26200 | 26200 | 26200 | 26150 | 131 |
| 398 | 20231220 | 140500 | 10619635500 | 26200 | 26050 | 26200 | 26000 | 1961 |
| 399 | 20231220 | 140400 | 10568464400 | 26150 | 26150 | 26150 | 26100 | 480 |
| 400 | 20231220 | 140300 | 10555934700 | 26150 | 26100 | 26150 | 26100 | 123 |
| 401 | 20231220 | 140200 | 10552719250 | 26100 | 26100 | 26100 | 26050 | 667 |
| 402 | 20231220 | 140100 | 10535315150 | 26050 | 26100 | 26100 | 26050 | 598 |
| 403 | 20231220 | 140000 | 10519733350 | 26050 | 26050 | 26100 | 26050 | 40 |
| 404 | 20231220 | 135900 | 10518691000 | 26100 | 26100 | 26100 | 26000 | 856 |
| 405 | 20231220 | 135800 | 10496393600 | 26050 | 26050 | 26050 | 26050 | 546 |
| 406 | 20231220 | 135700 | 10482170300 | 26050 | 26050 | 26100 | 26050 | 164 |
| 407 | 20231220 | 135600 | 10477897700 | 26050 | 26000 | 26050 | 26000 | 601 |
| 408 | 20231220 | 135500 | 10462266300 | 25950 | 25950 | 26000 | 25900 | 627 |
| 409 | 20231220 | 135400 | 10445982150 | 25950 | 25900 | 26000 | 25850 | 867 |
| 410 | 20231220 | 135300 | 10423476200 | 25850 | 25950 | 26050 | 25850 | 887 |
| 411 | 20231220 | 135200 | 10400431250 | 26000 | 26000 | 26000 | 25850 | 1760 |
| 412 | 20231220 | 135100 | 10354877450 | 26000 | 25950 | 26000 | 25900 | 960 |
| 413 | 20231220 | 135000 | 10329983500 | 25900 | 26050 | 26050 | 25900 | 1812 |
| 414 | 20231220 | 134900 | 10282958850 | 26050 | 26050 | 26150 | 26000 | 1980 |
| 415 | 20231220 | 134800 | 10231412350 | 26050 | 26150 | 26150 | 26050 | 435 |
| 416 | 20231220 | 134700 | 10220063800 | 26100 | 26100 | 26150 | 26100 | 428 |
| 417 | 20231220 | 134600 | 10208889150 | 26100 | 26100 | 26150 | 26100 | 1149 |
| 418 | 20231220 | 134500 | 10178898200 | 26100 | 26200 | 26200 | 26100 | 1546 |
| 419 | 20231220 | 134400 | 10138539950 | 26100 | 26150 | 26200 | 26100 | 254 |
| 420 | 20231220 | 134300 | 10131897500 | 26150 | 26200 | 26200 | 26100 | 1236 |
| 421 | 20231220 | 134200 | 10099610800 | 26150 | 26200 | 26250 | 26150 | 2541 |
| 422 | 20231220 | 134100 | 10033076650 | 26200 | 26250 | 26250 | 26150 | 889 |
| 423 | 20231220 | 134000 | 10009787050 | 26200 | 26350 | 26350 | 26200 | 4083 |
| 424 | 20231220 | 133900 | 9902560500 | 26350 | 26450 | 26450 | 26300 | 403 |
| 425 | 20231220 | 133800 | 9891940850 | 26450 | 26650 | 26650 | 26350 | 720 |
| 426 | 20231220 | 133700 | 9872914500 | 26650 | 26350 | 26800 | 26300 | 12701 |
| 427 | 20231220 | 133600 | 9534585850 | 26350 | 26450 | 26450 | 26350 | 730 |
| 428 | 20231220 | 133500 | 9515332700 | 26400 | 26450 | 26450 | 26350 | 211 |
| 429 | 20231220 | 133400 | 9509771150 | 26450 | 26450 | 26450 | 26400 | 484 |
| 430 | 20231220 | 133300 | 9496987600 | 26400 | 26500 | 26500 | 26400 | 276 |
| 431 | 20231220 | 133200 | 9489689750 | 26500 | 26500 | 26500 | 26450 | 250 |
| 432 | 20231220 | 133100 | 9483071350 | 26500 | 26350 | 26500 | 26350 | 338 |
| 433 | 20231220 | 133000 | 9474149300 | 26350 | 26550 | 26550 | 26350 | 973 |
| 434 | 20231220 | 132900 | 9448484950 | 26400 | 26550 | 26550 | 26400 | 624 |
| 435 | 20231220 | 132800 | 9432001050 | 26500 | 26550 | 26550 | 26350 | 2806 |
| 436 | 20231220 | 132700 | 9357794900 | 26550 | 26650 | 26650 | 26550 | 1095 |
| 437 | 20231220 | 132600 | 9328667000 | 26650 | 26650 | 26650 | 26600 | 100 |
| 438 | 20231220 | 132500 | 9326002050 | 26650 | 26600 | 26650 | 26600 | 121 |
| 439 | 20231220 | 132400 | 9322779150 | 26650 | 26650 | 26650 | 26650 | 58 |
| 440 | 20231220 | 132300 | 9321233450 | 26600 | 26550 | 26650 | 26550 | 140 |
| 441 | 20231220 | 132200 | 9317510300 | 26600 | 26650 | 26650 | 26550 | 941 |
| 442 | 20231220 | 132100 | 9292468250 | 26650 | 26700 | 26750 | 26650 | 677 |
| 443 | 20231220 | 132000 | 9274401100 | 26750 | 26750 | 26750 | 26700 | 1133 |
| 444 | 20231220 | 131900 | 9244120000 | 26750 | 26700 | 26750 | 26700 | 461 |
| 445 | 20231220 | 131800 | 9231806050 | 26700 | 26750 | 26750 | 26700 | 464 |
| 446 | 20231220 | 131700 | 9219415650 | 26750 | 26700 | 26750 | 26700 | 366 |
| 447 | 20231220 | 131600 | 9209636800 | 26750 | 26750 | 26750 | 26700 | 321 |
| 448 | 20231220 | 131500 | 9201061900 | 26750 | 26750 | 26750 | 26700 | 536 |
| 449 | 20231220 | 131400 | 9186746250 | 26750 | 26750 | 26750 | 26700 | 421 |
| 450 | 20231220 | 131300 | 9175496200 | 26700 | 26700 | 26700 | 26600 | 853 |
| 451 | 20231220 | 131200 | 9152740250 | 26700 | 26650 | 26700 | 26600 | 1165 |
| 452 | 20231220 | 131100 | 9121649950 | 26650 | 26550 | 26650 | 26550 | 1039 |
| 453 | 20231220 | 131000 | 9094038450 | 26500 | 26450 | 26500 | 26450 | 624 |
| 454 | 20231220 | 130900 | 9077504500 | 26450 | 26500 | 26500 | 26400 | 117 |
| 455 | 20231220 | 130800 | 9074409450 | 26500 | 26500 | 26500 | 26400 | 375 |
| 456 | 20231220 | 130700 | 9064486550 | 26500 | 26450 | 26550 | 26350 | 1217 |
| 457 | 20231220 | 130600 | 9032336250 | 26550 | 26550 | 26650 | 26350 | 879 |
| 458 | 20231220 | 130500 | 9009090650 | 26500 | 26450 | 26650 | 26400 | 250 |
| 459 | 20231220 | 130400 | 9002476150 | 26450 | 26600 | 26650 | 26450 | 137 |
| 460 | 20231220 | 130300 | 8998839750 | 26650 | 26650 | 26650 | 26400 | 1053 |
| 461 | 20231220 | 130200 | 8970944500 | 26700 | 26700 | 26700 | 26650 | 441 |
| 462 | 20231220 | 130100 | 8959178650 | 26700 | 26700 | 26750 | 26600 | 1729 |
| 463 | 20231220 | 130000 | 8913006200 | 26700 | 26750 | 26800 | 26700 | 2141 |
| 464 | 20231220 | 125900 | 8855732150 | 26750 | 26700 | 26750 | 26650 | 3830 |
| 465 | 20231220 | 125800 | 8753365800 | 26700 | 26650 | 26700 | 26650 | 626 |
| 466 | 20231220 | 125700 | 8736671350 | 26650 | 26650 | 26650 | 26600 | 976 |
| 467 | 20231220 | 125600 | 8710661700 | 26600 | 26650 | 26650 | 26600 | 272 |
| 468 | 20231220 | 125500 | 8703419400 | 26500 | 26400 | 26700 | 26400 | 3304 |
| 469 | 20231220 | 125400 | 8615525750 | 26400 | 26400 | 26400 | 26350 | 203 |
| 470 | 20231220 | 125300 | 8610168300 | 26400 | 26400 | 26400 | 26350 | 183 |
| 471 | 20231220 | 125200 | 8605337850 | 26400 | 26450 | 26450 | 26350 | 149 |
| 472 | 20231220 | 125100 | 8601402850 | 26450 | 26400 | 26450 | 26300 | 185 |
| 473 | 20231220 | 125000 | 8596522100 | 26350 | 26400 | 26400 | 26300 | 494 |
| 474 | 20231220 | 124900 | 8583510250 | 26400 | 26400 | 26400 | 26350 | 682 |
| 475 | 20231220 | 124800 | 8565506700 | 26400 | 26450 | 26450 | 26400 | 224 |
| 476 | 20231220 | 124700 | 8559587550 | 26450 | 26500 | 26500 | 26400 | 649 |
| 477 | 20231220 | 124600 | 8542433750 | 26500 | 26500 | 26550 | 26500 | 152 |
| 478 | 20231220 | 124500 | 8538399100 | 26550 | 26500 | 26550 | 26500 | 99 |
| 479 | 20231220 | 124400 | 8535775200 | 26500 | 26600 | 26600 | 26450 | 525 |
| 480 | 20231220 | 124300 | 8521860600 | 26600 | 26550 | 26600 | 26500 | 250 |
| 481 | 20231220 | 124200 | 8515223250 | 26550 | 26600 | 26600 | 26550 | 180 |
| 482 | 20231220 | 124100 | 8510435800 | 26600 | 26650 | 26650 | 26600 | 370 |
| 483 | 20231220 | 124000 | 8500581100 | 26650 | 26650 | 26650 | 26600 | 705 |
| 484 | 20231220 | 123900 | 8481797850 | 26650 | 26600 | 26650 | 26550 | 3646 |
| 485 | 20231220 | 123800 | 8384763100 | 26550 | 26500 | 26600 | 26500 | 1932 |
| 486 | 20231220 | 123700 | 8333485850 | 26500 | 26500 | 26500 | 26450 | 92 |
| 487 | 20231220 | 123600 | 8331048100 | 26500 | 26500 | 26500 | 26450 | 807 |
| 488 | 20231220 | 123500 | 8309667300 | 26500 | 26450 | 26500 | 26450 | 42 |
| 489 | 20231220 | 123400 | 8308554900 | 26450 | 26500 | 26500 | 26450 | 195 |
| 490 | 20231220 | 123300 | 8303391900 | 26500 | 26550 | 26550 | 26450 | 197 |
| 491 | 20231220 | 123200 | 8298165900 | 26550 | 26550 | 26550 | 26500 | 93 |
| 492 | 20231220 | 123100 | 8295699050 | 26550 | 26500 | 26600 | 26500 | 327 |
| 493 | 20231220 | 123000 | 8287014100 | 26500 | 26500 | 26550 | 26500 | 527 |
| 494 | 20231220 | 122900 | 8273028450 | 26550 | 26600 | 26600 | 26400 | 929 |
| 495 | 20231220 | 122800 | 8248431050 | 26550 | 26500 | 26550 | 26500 | 852 |
| 496 | 20231220 | 122700 | 8225817500 | 26500 | 26500 | 26500 | 26500 | 283 |
| 497 | 20231220 | 122600 | 8218318000 | 26500 | 26500 | 26550 | 26450 | 156 |
| 498 | 20231220 | 122500 | 8214183100 | 26500 | 26550 | 26600 | 26500 | 880 |
| 499 | 20231220 | 122400 | 8190813800 | 26550 | 26550 | 26550 | 26500 | 587 |
| 500 | 20231220 | 122300 | 8175229000 | 26550 | 26550 | 26550 | 26500 | 52 |
| 501 | 20231220 | 122200 | 8173848700 | 26550 | 26400 | 26600 | 26400 | 1246 |
| 502 | 20231220 | 122100 | 8140809800 | 26450 | 26400 | 26450 | 26400 | 206 |
| 503 | 20231220 | 122000 | 8135368150 | 26300 | 26450 | 26450 | 26300 | 202 |
| 504 | 20231220 | 121900 | 8130037800 | 26450 | 26350 | 26500 | 26350 | 72 |
| 505 | 20231220 | 121800 | 8128133400 | 26350 | 26400 | 26500 | 26350 | 282 |
| 506 | 20231220 | 121700 | 8120692000 | 26400 | 26350 | 26500 | 26350 | 209 |
| 507 | 20231220 | 121600 | 8115165950 | 26350 | 26450 | 26500 | 26350 | 144 |
| 508 | 20231220 | 121500 | 8111358100 | 26450 | 26300 | 26500 | 26300 | 747 |
| 509 | 20231220 | 121400 | 8091613350 | 26350 | 26350 | 26400 | 26300 | 276 |
| 510 | 20231220 | 121300 | 8084342450 | 26400 | 26350 | 26400 | 26350 | 91 |
| 511 | 20231220 | 121200 | 8081942050 | 26300 | 26350 | 26400 | 26300 | 331 |
| 512 | 20231220 | 121100 | 8073224800 | 26350 | 26350 | 26400 | 26350 | 246 |
| 513 | 20231220 | 121000 | 8066741400 | 26400 | 26450 | 26500 | 26400 | 484 |
| 514 | 20231220 | 120900 | 8053950800 | 26450 | 26550 | 26550 | 26450 | 233 |
| 515 | 20231220 | 120800 | 8047768600 | 26500 | 26550 | 26600 | 26500 | 148 |
| 516 | 20231220 | 120700 | 8043838000 | 26600 | 26600 | 26600 | 26550 | 606 |
| 517 | 20231220 | 120600 | 8027718700 | 26400 | 26600 | 26600 | 26400 | 357 |
| 518 | 20231220 | 120500 | 8018255450 | 26550 | 26550 | 26650 | 26500 | 1466 |
| 519 | 20231220 | 120400 | 7979266900 | 26600 | 26450 | 26600 | 26400 | 524 |
| 520 | 20231220 | 120300 | 7965377050 | 26400 | 26400 | 26500 | 26400 | 167 |
| 521 | 20231220 | 120200 | 7960961250 | 26400 | 26400 | 26450 | 26400 | 194 |
| 522 | 20231220 | 120100 | 7955837150 | 26400 | 26450 | 26450 | 26400 | 140 |
| 523 | 20231220 | 120000 | 7952138050 | 26400 | 26400 | 26400 | 26350 | 309 |
| 524 | 20231220 | 115900 | 7943981350 | 26400 | 26350 | 26400 | 26250 | 1030 |
| 525 | 20231220 | 115800 | 7916893400 | 26300 | 26450 | 26550 | 26300 | 1812 |
| 526 | 20231220 | 115700 | 7869070150 | 26500 | 26550 | 26600 | 26500 | 1180 |
| 527 | 20231220 | 115600 | 7837782500 | 26550 | 26600 | 26600 | 26550 | 832 |
| 528 | 20231220 | 115500 | 7815676700 | 26600 | 26550 | 26600 | 26550 | 332 |
| 529 | 20231220 | 115400 | 7806855550 | 26550 | 26550 | 26600 | 26500 | 1134 |
| 530 | 20231220 | 115300 | 7776789300 | 26550 | 26650 | 26700 | 26500 | 1391 |
| 531 | 20231220 | 115200 | 7739831100 | 26650 | 26650 | 26750 | 26650 | 718 |
| 532 | 20231220 | 115100 | 7720665700 | 26650 | 26700 | 26750 | 26650 | 503 |
| 533 | 20231220 | 115000 | 7707239450 | 26700 | 26650 | 26750 | 26600 | 532 |
| 534 | 20231220 | 114900 | 7693049900 | 26650 | 26750 | 26750 | 26600 | 1369 |
| 535 | 20231220 | 114800 | 7656583750 | 26700 | 26700 | 26750 | 26650 | 735 |
| 536 | 20231220 | 114700 | 7636942350 | 26650 | 26750 | 26750 | 26650 | 638 |
| 537 | 20231220 | 114600 | 7619913800 | 26750 | 26650 | 26800 | 26650 | 538 |
| 538 | 20231220 | 114500 | 7605510750 | 26650 | 26700 | 26800 | 26600 | 3048 |
| 539 | 20231220 | 114400 | 7524139700 | 26650 | 26650 | 26700 | 26650 | 911 |
| 540 | 20231220 | 114300 | 7499844000 | 26700 | 26750 | 26750 | 26600 | 2311 |
| 541 | 20231220 | 114200 | 7438078850 | 26750 | 26650 | 26750 | 26550 | 6812 |
| 542 | 20231220 | 114100 | 7256304500 | 26650 | 26500 | 26650 | 26500 | 10975 |
| 543 | 20231220 | 114000 | 6964811450 | 26500 | 26450 | 26500 | 26400 | 1078 |
| 544 | 20231220 | 113900 | 6936278950 | 26450 | 26350 | 26450 | 26350 | 985 |
| 545 | 20231220 | 113800 | 6910306050 | 26350 | 26450 | 26450 | 26350 | 869 |
| 546 | 20231220 | 113700 | 6887384100 | 26400 | 26450 | 26500 | 26400 | 777 |
| 547 | 20231220 | 113600 | 6866859400 | 26500 | 26450 | 26550 | 26350 | 1803 |
| 548 | 20231220 | 113500 | 6819137700 | 26500 | 26450 | 26550 | 26450 | 2639 |
| 549 | 20231220 | 113400 | 6749210850 | 26450 | 26400 | 26450 | 26400 | 1926 |
| 550 | 20231220 | 113300 | 6698313450 | 26450 | 26450 | 26450 | 26400 | 478 |
| 551 | 20231220 | 113200 | 6685691400 | 26450 | 26450 | 26450 | 26300 | 4215 |
| 552 | 20231220 | 113100 | 6574440900 | 26450 | 26400 | 26500 | 26350 | 8100 |
| 553 | 20231220 | 113000 | 6360183350 | 26400 | 26250 | 26400 | 26250 | 7882 |
| 554 | 20231220 | 112900 | 6152496450 | 26250 | 26200 | 26250 | 26200 | 1168 |
| 555 | 20231220 | 112800 | 6121846650 | 26200 | 26200 | 26200 | 26150 | 1833 |
| 556 | 20231220 | 112700 | 6073825250 | 26150 | 26050 | 26200 | 26050 | 1069 |
| 557 | 20231220 | 112600 | 6045874150 | 26150 | 25950 | 26150 | 25900 | 2583 |
| 558 | 20231220 | 112500 | 5978588150 | 25950 | 25900 | 25950 | 25800 | 156 |
| 559 | 20231220 | 112400 | 5974547950 | 25900 | 25900 | 25950 | 25850 | 194 |
| 560 | 20231220 | 112300 | 5969521900 | 25900 | 25850 | 25900 | 25850 | 1679 |
| 561 | 20231220 | 112200 | 5926118550 | 25850 | 25900 | 25900 | 25850 | 881 |
| 562 | 20231220 | 112100 | 5903301750 | 25850 | 25900 | 25900 | 25850 | 919 |
| 563 | 20231220 | 112000 | 5879508450 | 25900 | 25850 | 25900 | 25850 | 424 |
| 564 | 20231220 | 111900 | 5868533250 | 25850 | 25900 | 25950 | 25850 | 908 |
| 565 | 20231220 | 111800 | 5845048750 | 25900 | 25900 | 25950 | 25900 | 1056 |
| 566 | 20231220 | 111700 | 5817693600 | 25900 | 26000 | 26000 | 25900 | 429 |
| 567 | 20231220 | 111600 | 5806570350 | 26000 | 25950 | 26000 | 25950 | 300 |
| 568 | 20231220 | 111500 | 5798782450 | 26000 | 25950 | 26000 | 25950 | 176 |
| 569 | 20231220 | 111400 | 5794207450 | 25900 | 25850 | 25950 | 25800 | 2362 |
| 570 | 20231220 | 111300 | 5733049400 | 25800 | 25800 | 25800 | 25750 | 75 |
| 571 | 20231220 | 111200 | 5731115300 | 25800 | 25800 | 25850 | 25750 | 228 |
| 572 | 20231220 | 111100 | 5725227050 | 25750 | 25850 | 25850 | 25750 | 655 |
| 573 | 20231220 | 111000 | 5708326500 | 25850 | 25800 | 25850 | 25800 | 1091 |
| 574 | 20231220 | 110900 | 5680172700 | 25800 | 25800 | 25900 | 25800 | 2406 |
| 575 | 20231220 | 110800 | 5618077000 | 25850 | 25850 | 25900 | 25800 | 884 |
| 576 | 20231220 | 110700 | 5595226500 | 25800 | 25900 | 25950 | 25800 | 1598 |
| 577 | 20231220 | 110600 | 5553895850 | 25950 | 26150 | 26150 | 25950 | 610 |
| 578 | 20231220 | 110500 | 5538026750 | 26150 | 26150 | 26150 | 26050 | 433 |
| 579 | 20231220 | 110400 | 5526718350 | 26150 | 26100 | 26150 | 26050 | 952 |
| 580 | 20231220 | 110300 | 5501845900 | 26150 | 26150 | 26200 | 26050 | 268 |
| 581 | 20231220 | 110200 | 5494841900 | 26150 | 26200 | 26200 | 26100 | 718 |
| 582 | 20231220 | 110100 | 5476067700 | 26200 | 26100 | 26200 | 26100 | 897 |
| 583 | 20231220 | 110000 | 5452614300 | 26150 | 26100 | 26150 | 26050 | 521 |
| 584 | 20231220 | 105900 | 5439014950 | 26100 | 26100 | 26100 | 26050 | 1279 |
| 585 | 20231220 | 105800 | 5405656300 | 26050 | 26100 | 26100 | 26050 | 137 |
| 586 | 20231220 | 105700 | 5402085300 | 26100 | 26000 | 26100 | 25850 | 1113 |
| 587 | 20231220 | 105600 | 5373126750 | 26000 | 25850 | 26050 | 25850 | 389 |
| 588 | 20231220 | 105500 | 5363040450 | 26050 | 25950 | 26050 | 25850 | 493 |
| 589 | 20231220 | 105400 | 5350260200 | 26000 | 25900 | 26050 | 25900 | 511 |
| 590 | 20231220 | 105300 | 5336966300 | 25900 | 26000 | 26050 | 25900 | 945 |
| 591 | 20231220 | 105200 | 5312443850 | 25900 | 25900 | 26100 | 25900 | 2917 |
| 592 | 20231220 | 105100 | 5236624250 | 25900 | 25800 | 25950 | 25800 | 1349 |
| 593 | 20231220 | 105000 | 5201721550 | 25800 | 25900 | 26000 | 25800 | 680 |
| 594 | 20231220 | 104900 | 5184142100 | 25900 | 26050 | 26050 | 25900 | 216 |
| 595 | 20231220 | 104800 | 5178533750 | 26050 | 25900 | 26050 | 25900 | 1126 |
| 596 | 20231220 | 104700 | 5149260350 | 25900 | 25900 | 26000 | 25850 | 1009 |
| 597 | 20231220 | 104600 | 5123083050 | 25900 | 25900 | 25900 | 25800 | 2654 |
| 598 | 20231220 | 104500 | 5054519800 | 25900 | 26000 | 26000 | 25850 | 620 |
| 599 | 20231220 | 104400 | 5038436100 | 25950 | 25900 | 26000 | 25900 | 387 |
| 600 | 20231220 | 104300 | 5028392100 | 25900 | 26150 | 26150 | 25850 | 2869 |
| 601 | 20231220 | 104200 | 4953764650 | 26150 | 26250 | 26250 | 26100 | 1452 |
| 602 | 20231220 | 104100 | 4915750450 | 26200 | 25950 | 26250 | 25900 | 6274 |
| 603 | 20231220 | 104000 | 4752389400 | 26000 | 26200 | 26250 | 25900 | 7589 |
| 604 | 20231220 | 103900 | 4555146350 | 26250 | 26250 | 26450 | 26100 | 18722 |
| 605 | 20231220 | 103800 | 4062514600 | 26250 | 26150 | 26250 | 26100 | 10896 |
| 606 | 20231220 | 103700 | 3777378000 | 26100 | 26100 | 26100 | 26100 | 0 |
| 607 | 20231220 | 103600 | 3777378000 | 26100 | 26050 | 26100 | 26000 | 3647 |
| 608 | 20231220 | 103500 | 3682220300 | 26050 | 25950 | 26100 | 25950 | 14675 |
| 609 | 20231220 | 103400 | 3300118050 | 25950 | 25900 | 26000 | 25850 | 8066 |
| 610 | 20231220 | 103300 | 3090929250 | 25900 | 25800 | 25950 | 25750 | 6185 |
| 611 | 20231220 | 103200 | 2931064000 | 25750 | 25600 | 25750 | 25600 | 4568 |
| 612 | 20231220 | 103100 | 2813583150 | 25650 | 25500 | 25700 | 25450 | 12212 |
| 613 | 20231220 | 103000 | 2500874850 | 25500 | 25450 | 25500 | 25400 | 2907 |
| 614 | 20231220 | 102900 | 2426824850 | 25400 | 25350 | 25400 | 25350 | 930 |
| 615 | 20231220 | 102800 | 2403208850 | 25400 | 25250 | 25450 | 25250 | 3316 |
| 616 | 20231220 | 102700 | 2319121250 | 25250 | 25150 | 25250 | 25150 | 3075 |
| 617 | 20231220 | 102600 | 2241580600 | 25150 | 25050 | 25150 | 25000 | 613 |
| 618 | 20231220 | 102500 | 2226205750 | 25050 | 25050 | 25050 | 25000 | 168 |
| 619 | 20231220 | 102400 | 2222002200 | 25050 | 25150 | 25200 | 25050 | 1336 |
| 620 | 20231220 | 102300 | 2188444800 | 25150 | 25150 | 25150 | 25150 | 455 |
| 621 | 20231220 | 102200 | 2177001550 | 25150 | 25050 | 25150 | 25050 | 2387 |
| 622 | 20231220 | 102100 | 2117068400 | 25050 | 25000 | 25050 | 24950 | 2613 |
| 623 | 20231220 | 102000 | 2051740500 | 25000 | 24950 | 25050 | 24950 | 1147 |
| 624 | 20231220 | 101900 | 2023090900 | 24950 | 24900 | 25000 | 24900 | 3172 |
| 625 | 20231220 | 101800 | 1943884700 | 24850 | 24900 | 24950 | 24750 | 853 |
| 626 | 20231220 | 101700 | 1922675900 | 24900 | 24800 | 24900 | 24250 | 4432 |
| 627 | 20231220 | 101600 | 1812981600 | 24700 | 24800 | 24800 | 24700 | 243 |
| 628 | 20231220 | 101500 | 1806978000 | 24850 | 24800 | 24850 | 24800 | 546 |
| 629 | 20231220 | 101400 | 1793429550 | 24800 | 24800 | 24800 | 24800 | 348 |
| 630 | 20231220 | 101300 | 1784799150 | 24900 | 24700 | 24900 | 24700 | 3376 |
| 631 | 20231220 | 101200 | 1700938300 | 24750 | 24700 | 24750 | 24500 | 1321 |
| 632 | 20231220 | 101100 | 1668423850 | 24800 | 24650 | 24800 | 24650 | 150 |
| 633 | 20231220 | 101000 | 1664720100 | 24650 | 24600 | 24650 | 24550 | 624 |
| 634 | 20231220 | 100900 | 1649351100 | 24600 | 24500 | 24600 | 24450 | 235 |
| 635 | 20231220 | 100800 | 1643573250 | 24500 | 24400 | 24600 | 24400 | 885 |
| 636 | 20231220 | 100700 | 1621911450 | 24400 | 24400 | 24400 | 24350 | 55 |
| 637 | 20231220 | 100600 | 1620569550 | 24350 | 24400 | 24400 | 24250 | 109 |
| 638 | 20231220 | 100500 | 1617913750 | 24250 | 24350 | 24350 | 24250 | 29 |
| 639 | 20231220 | 100400 | 1617209600 | 24350 | 24350 | 24350 | 24350 | 0 |
| 640 | 20231220 | 100300 | 1617209600 | 24350 | 24350 | 24350 | 24350 | 317 |
| 641 | 20231220 | 100200 | 1609490650 | 24200 | 24350 | 24350 | 24200 | 192 |
| 642 | 20231220 | 100100 | 1604833350 | 24350 | 24300 | 24350 | 24300 | 13 |
| 643 | 20231220 | 100000 | 1604517400 | 24200 | 24150 | 24200 | 24050 | 183 |
| 644 | 20231220 | 095900 | 1600101100 | 24150 | 24200 | 24250 | 24100 | 1347 |
| 645 | 20231220 | 095800 | 1567618000 | 24250 | 24400 | 24400 | 24200 | 298 |
| 646 | 20231220 | 095700 | 1560378900 | 24400 | 24350 | 24400 | 24300 | 647 |
| 647 | 20231220 | 095600 | 1544626200 | 24350 | 24450 | 24450 | 24350 | 298 |
| 648 | 20231220 | 095500 | 1537351100 | 24450 | 24350 | 24450 | 24350 | 329 |
| 649 | 20231220 | 095400 | 1529338950 | 24350 | 24250 | 24350 | 24200 | 453 |
| 650 | 20231220 | 095300 | 1518342450 | 24250 | 24300 | 24350 | 24250 | 1136 |
| 651 | 20231220 | 095200 | 1490735600 | 24350 | 24200 | 24350 | 24200 | 445 |
| 652 | 20231220 | 095100 | 1479934150 | 24200 | 24250 | 24300 | 24200 | 517 |
| 653 | 20231220 | 095000 | 1467392150 | 24300 | 24300 | 24350 | 24150 | 925 |
| 654 | 20231220 | 094900 | 1444924650 | 24300 | 23900 | 24350 | 23900 | 1788 |
| 655 | 20231220 | 094800 | 1401718850 | 23900 | 23850 | 23900 | 23850 | 255 |
| 656 | 20231220 | 094700 | 1395628300 | 23800 | 23800 | 23850 | 23750 | 786 |
| 657 | 20231220 | 094600 | 1376924550 | 23800 | 23750 | 23800 | 23750 | 282 |
| 658 | 20231220 | 094500 | 1370216700 | 23750 | 23800 | 23850 | 23750 | 885 |
| 659 | 20231220 | 094400 | 1349175350 | 23850 | 24000 | 24000 | 23850 | 1144 |
| 660 | 20231220 | 094300 | 1321795800 | 24000 | 24050 | 24050 | 24000 | 95 |
| 661 | 20231220 | 094200 | 1319515650 | 24000 | 23900 | 24000 | 23850 | 470 |
| 662 | 20231220 | 094100 | 1308270900 | 23950 | 23900 | 24050 | 23850 | 1882 |
| 663 | 20231220 | 094000 | 1263207050 | 23950 | 24050 | 24050 | 23900 | 1178 |
| 664 | 20231220 | 093900 | 1234959400 | 24250 | 24000 | 24250 | 24000 | 78 |
| 665 | 20231220 | 093800 | 1233087150 | 24000 | 24050 | 24050 | 24000 | 747 |
| 666 | 20231220 | 093700 | 1215153700 | 24050 | 24100 | 24100 | 24050 | 442 |
| 667 | 20231220 | 093600 | 1204518550 | 24100 | 24250 | 24250 | 24100 | 841 |
| 668 | 20231220 | 093500 | 1184170750 | 24250 | 24250 | 24300 | 24250 | 326 |
| 669 | 20231220 | 093400 | 1176265150 | 24300 | 24350 | 24350 | 24300 | 334 |
| 670 | 20231220 | 093300 | 1168138050 | 24350 | 24350 | 24350 | 24300 | 255 |
| 671 | 20231220 | 093200 | 1161930200 | 24350 | 24450 | 24450 | 24350 | 477 |
| 672 | 20231220 | 093100 | 1150277000 | 24500 | 24350 | 24700 | 24350 | 5418 |
| 673 | 20231220 | 093000 | 1016828150 | 24350 | 24150 | 24350 | 24100 | 644 |
| 674 | 20231220 | 092900 | 1001261450 | 24150 | 24400 | 24400 | 24100 | 1231 |
| 675 | 20231220 | 092800 | 971475850 | 24650 | 24150 | 24650 | 24150 | 1056 |
| 676 | 20231220 | 092700 | 945693900 | 24150 | 24150 | 24250 | 24150 | 163 |
| 677 | 20231220 | 092600 | 941750750 | 24150 | 24350 | 24350 | 24150 | 1611 |
| 678 | 20231220 | 092500 | 902663000 | 24350 | 24350 | 24350 | 24350 | 116 |
| 679 | 20231220 | 092400 | 899838400 | 24400 | 24500 | 24600 | 24250 | 1364 |
| 680 | 20231220 | 092300 | 866520050 | 24550 | 24650 | 24700 | 24550 | 680 |
| 681 | 20231220 | 092200 | 849768200 | 24700 | 24750 | 24750 | 24500 | 866 |
| 682 | 20231220 | 092100 | 828419700 | 24800 | 24900 | 25000 | 24750 | 3066 |
| 683 | 20231220 | 092000 | 752173800 | 24950 | 24650 | 25250 | 24650 | 6515 |
| 684 | 20231220 | 091900 | 589731100 | 24650 | 24550 | 24650 | 24550 | 1132 |
| 685 | 20231220 | 091800 | 561891800 | 24400 | 24550 | 24700 | 24400 | 3004 |
| 686 | 20231220 | 091700 | 488130900 | 24550 | 24300 | 24550 | 24250 | 2544 |
| 687 | 20231220 | 091600 | 426011300 | 24300 | 24200 | 24300 | 24200 | 666 |
| 688 | 20231220 | 091500 | 409876750 | 24250 | 24050 | 24450 | 24050 | 3540 |
| 689 | 20231220 | 091400 | 324081700 | 24050 | 24150 | 24200 | 24050 | 958 |
| 690 | 20231220 | 091300 | 300985950 | 24150 | 24100 | 24150 | 24100 | 1192 |
| 691 | 20231220 | 091200 | 272204450 | 24100 | 24000 | 24100 | 24000 | 1035 |
| 692 | 20231220 | 091100 | 247310750 | 23950 | 23750 | 23950 | 23750 | 882 |
| 693 | 20231220 | 091000 | 226255200 | 23800 | 23650 | 23800 | 23600 | 188 |
| 694 | 20231220 | 090900 | 221801300 | 23650 | 23700 | 23700 | 23600 | 624 |
| 695 | 20231220 | 090800 | 207042600 | 23700 | 23550 | 23700 | 23500 | 938 |
| 696 | 20231220 | 090700 | 184856500 | 23550 | 23500 | 23600 | 23500 | 192 |
| 697 | 20231220 | 090600 | 180331900 | 23600 | 23550 | 23600 | 23500 | 544 |
| 698 | 20231220 | 090500 | 167511900 | 23550 | 23700 | 23700 | 23500 | 2112 |
| 699 | 20231220 | 090400 | 117571700 | 23750 | 23750 | 23750 | 23700 | 292 |
| 700 | 20231220 | 090300 | 110645050 | 23750 | 23750 | 23750 | 23700 | 967 |
| 701 | 20231220 | 090200 | 87715800 | 23750 | 23750 | 23800 | 23750 | 443 |
| 702 | 20231220 | 090100 | 77193550 | 23750 | 23800 | 23850 | 23750 | 539 |
| 703 | 20231220 | 090000 | 64348550 | 23800 | 23750 | 23800 | 23700 | 2709 |