35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231221 | 200700 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 2359 |
| 3 | 20231221 | 200600 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 4 | 20231221 | 200500 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 5 | 20231221 | 200400 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 6 | 20231221 | 200300 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 7 | 20231221 | 200200 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 8 | 20231221 | 200100 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 9 | 20231221 | 200000 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 10 | 20231221 | 195900 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 11 | 20231221 | 195800 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 12 | 20231221 | 195700 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 13 | 20231221 | 195600 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 14 | 20231221 | 195500 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 15 | 20231221 | 195400 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 16 | 20231221 | 195300 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 17 | 20231221 | 195200 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 18 | 20231221 | 195100 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 19 | 20231221 | 195000 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 20 | 20231221 | 194900 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 21 | 20231221 | 194800 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 22 | 20231221 | 194700 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 23 | 20231221 | 194600 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 24 | 20231221 | 194500 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 25 | 20231221 | 194400 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 26 | 20231221 | 194300 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 27 | 20231221 | 194200 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 28 | 20231221 | 194100 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 29 | 20231221 | 194000 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 30 | 20231221 | 193900 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 31 | 20231221 | 193800 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 32 | 20231221 | 193700 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 2359 |
| 33 | 20231221 | 193600 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 34 | 20231221 | 193500 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 35 | 20231221 | 193400 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 36 | 20231221 | 193300 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 37 | 20231221 | 193200 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 38 | 20231221 | 193100 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 39 | 20231221 | 193000 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 40 | 20231221 | 192900 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 41 | 20231221 | 192800 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 42 | 20231221 | 192700 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 43 | 20231221 | 192600 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 44 | 20231221 | 192500 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 45 | 20231221 | 192400 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 46 | 20231221 | 192300 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 47 | 20231221 | 192200 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 48 | 20231221 | 192100 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 49 | 20231221 | 192000 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 50 | 20231221 | 191900 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 51 | 20231221 | 191800 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 52 | 20231221 | 191700 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 53 | 20231221 | 191600 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 54 | 20231221 | 191500 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 55 | 20231221 | 191400 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 56 | 20231221 | 191300 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 57 | 20231221 | 191200 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 58 | 20231221 | 191100 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 59 | 20231221 | 191000 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 60 | 20231221 | 190900 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 61 | 20231221 | 190800 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 62 | 20231221 | 190700 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 2359 |
| 63 | 20231221 | 190600 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 64 | 20231221 | 190500 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 65 | 20231221 | 190400 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 66 | 20231221 | 190300 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 67 | 20231221 | 190200 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 68 | 20231221 | 190100 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 69 | 20231221 | 190000 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 70 | 20231221 | 185900 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 71 | 20231221 | 185800 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 72 | 20231221 | 185700 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 73 | 20231221 | 185600 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 74 | 20231221 | 185500 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 75 | 20231221 | 185400 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 76 | 20231221 | 185300 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 77 | 20231221 | 185200 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 78 | 20231221 | 185100 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 79 | 20231221 | 185000 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 80 | 20231221 | 184900 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 81 | 20231221 | 184800 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 82 | 20231221 | 184700 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 83 | 20231221 | 184600 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 84 | 20231221 | 184500 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 85 | 20231221 | 184400 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 86 | 20231221 | 184300 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 87 | 20231221 | 184200 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 88 | 20231221 | 184100 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 89 | 20231221 | 184000 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 90 | 20231221 | 183900 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 91 | 20231221 | 183800 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 92 | 20231221 | 183700 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 2359 |
| 93 | 20231221 | 183600 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 94 | 20231221 | 183500 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 95 | 20231221 | 183400 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 96 | 20231221 | 183300 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 97 | 20231221 | 183200 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 98 | 20231221 | 183100 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 99 | 20231221 | 183000 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 100 | 20231221 | 182900 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 101 | 20231221 | 182800 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 102 | 20231221 | 182700 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 103 | 20231221 | 182600 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 104 | 20231221 | 182500 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 105 | 20231221 | 182400 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 106 | 20231221 | 182300 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 107 | 20231221 | 182200 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 108 | 20231221 | 182100 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 109 | 20231221 | 182000 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 110 | 20231221 | 181900 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 111 | 20231221 | 181800 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 112 | 20231221 | 181700 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 113 | 20231221 | 181600 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 114 | 20231221 | 181500 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 115 | 20231221 | 181400 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 116 | 20231221 | 181300 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 117 | 20231221 | 181200 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 118 | 20231221 | 181100 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 119 | 20231221 | 181000 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 120 | 20231221 | 180900 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 121 | 20231221 | 180800 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 122 | 20231221 | 180700 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 2359 |
| 123 | 20231221 | 180600 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 124 | 20231221 | 180500 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 125 | 20231221 | 180400 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 126 | 20231221 | 180300 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 127 | 20231221 | 180200 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 128 | 20231221 | 180100 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 129 | 20231221 | 180000 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 130 | 20231221 | 175900 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 131 | 20231221 | 175800 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 132 | 20231221 | 175700 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 133 | 20231221 | 175600 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 134 | 20231221 | 175500 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 135 | 20231221 | 175400 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 136 | 20231221 | 175300 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 137 | 20231221 | 175200 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 138 | 20231221 | 175100 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 139 | 20231221 | 175000 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 140 | 20231221 | 174900 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 141 | 20231221 | 174800 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 142 | 20231221 | 174700 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 143 | 20231221 | 174600 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 144 | 20231221 | 174500 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 145 | 20231221 | 174400 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 146 | 20231221 | 174300 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 147 | 20231221 | 174200 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 148 | 20231221 | 174100 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 149 | 20231221 | 174000 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 150 | 20231221 | 173900 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 151 | 20231221 | 173800 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 152 | 20231221 | 173700 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 2359 |
| 153 | 20231221 | 173600 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 154 | 20231221 | 173500 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 155 | 20231221 | 173400 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 156 | 20231221 | 173300 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 157 | 20231221 | 173200 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 158 | 20231221 | 173100 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 159 | 20231221 | 173000 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 160 | 20231221 | 172900 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 161 | 20231221 | 172800 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 162 | 20231221 | 172700 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 163 | 20231221 | 172600 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 164 | 20231221 | 172500 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 165 | 20231221 | 172400 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 166 | 20231221 | 172300 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 167 | 20231221 | 172200 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 168 | 20231221 | 172100 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 169 | 20231221 | 172000 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 170 | 20231221 | 171900 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 171 | 20231221 | 171800 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 172 | 20231221 | 171700 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 173 | 20231221 | 171600 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 174 | 20231221 | 171500 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 175 | 20231221 | 171400 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 176 | 20231221 | 171300 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 177 | 20231221 | 171200 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 178 | 20231221 | 171100 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 179 | 20231221 | 171000 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 180 | 20231221 | 170900 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 181 | 20231221 | 170800 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 182 | 20231221 | 170700 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 2359 |
| 183 | 20231221 | 170600 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 184 | 20231221 | 170500 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 185 | 20231221 | 170400 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 186 | 20231221 | 170300 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 187 | 20231221 | 170200 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 188 | 20231221 | 170100 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 189 | 20231221 | 170000 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 190 | 20231221 | 165900 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 191 | 20231221 | 165800 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 192 | 20231221 | 165700 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 193 | 20231221 | 165600 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 194 | 20231221 | 165500 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 195 | 20231221 | 165400 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 196 | 20231221 | 165300 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 197 | 20231221 | 165200 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 198 | 20231221 | 165100 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 199 | 20231221 | 165000 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 200 | 20231221 | 164900 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 201 | 20231221 | 164800 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 202 | 20231221 | 164700 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 203 | 20231221 | 164600 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 204 | 20231221 | 164500 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 205 | 20231221 | 164400 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 206 | 20231221 | 164300 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 207 | 20231221 | 164200 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 208 | 20231221 | 164100 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 209 | 20231221 | 164000 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 210 | 20231221 | 163900 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 211 | 20231221 | 163800 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 212 | 20231221 | 163700 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 2359 |
| 213 | 20231221 | 163600 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 214 | 20231221 | 163500 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 215 | 20231221 | 163400 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 216 | 20231221 | 163300 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 217 | 20231221 | 163200 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 218 | 20231221 | 163100 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 219 | 20231221 | 163000 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 220 | 20231221 | 162900 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 221 | 20231221 | 162800 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 222 | 20231221 | 162700 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 223 | 20231221 | 162600 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 224 | 20231221 | 162500 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 225 | 20231221 | 162400 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 226 | 20231221 | 162300 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 227 | 20231221 | 162200 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 228 | 20231221 | 162100 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 229 | 20231221 | 162000 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 230 | 20231221 | 161900 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 231 | 20231221 | 161800 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 232 | 20231221 | 161700 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 233 | 20231221 | 161600 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 234 | 20231221 | 161500 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 235 | 20231221 | 161400 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 236 | 20231221 | 161300 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 237 | 20231221 | 161200 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 238 | 20231221 | 161100 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 239 | 20231221 | 161000 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 240 | 20231221 | 160900 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 241 | 20231221 | 160800 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 242 | 20231221 | 160700 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 2359 |
| 243 | 20231221 | 160600 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 244 | 20231221 | 160500 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 245 | 20231221 | 160400 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 246 | 20231221 | 160300 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 247 | 20231221 | 160200 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 248 | 20231221 | 160100 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 249 | 20231221 | 160000 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 250 | 20231221 | 155900 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 251 | 20231221 | 155800 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 252 | 20231221 | 155700 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 253 | 20231221 | 155600 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 254 | 20231221 | 155500 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 255 | 20231221 | 155400 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 256 | 20231221 | 155300 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 257 | 20231221 | 155200 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 258 | 20231221 | 155100 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 259 | 20231221 | 155000 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 260 | 20231221 | 154900 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 261 | 20231221 | 154800 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 262 | 20231221 | 154700 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 263 | 20231221 | 154600 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 264 | 20231221 | 154500 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 265 | 20231221 | 154400 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 266 | 20231221 | 154300 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 267 | 20231221 | 154200 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 268 | 20231221 | 154100 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 269 | 20231221 | 154000 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 270 | 20231221 | 153900 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 271 | 20231221 | 153800 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 272 | 20231221 | 153700 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 2359 |
| 273 | 20231221 | 153600 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 274 | 20231221 | 153500 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 275 | 20231221 | 153400 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 276 | 20231221 | 153300 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 277 | 20231221 | 153200 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 278 | 20231221 | 153100 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 279 | 20231221 | 153000 | 6866295150 | 27900 | 27900 | 27900 | 27900 | 2359 |
| 280 | 20231221 | 152900 | 6800479050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 281 | 20231221 | 152800 | 6800479050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 282 | 20231221 | 152700 | 6800479050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 283 | 20231221 | 152600 | 6800479050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 284 | 20231221 | 152500 | 6800479050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 285 | 20231221 | 152400 | 6800479050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 286 | 20231221 | 152300 | 6800479050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 287 | 20231221 | 152200 | 6800479050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 288 | 20231221 | 152100 | 6800479050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 289 | 20231221 | 152000 | 6800479050 | 27850 | 27850 | 27850 | 27850 | 0 |
| 290 | 20231221 | 151900 | 6800479050 | 27850 | 27850 | 27900 | 27850 | 118 |
| 291 | 20231221 | 151800 | 6797190200 | 27900 | 27800 | 27900 | 27800 | 466 |
| 292 | 20231221 | 151700 | 6784207450 | 27800 | 27900 | 27900 | 27750 | 117 |
| 293 | 20231221 | 151600 | 6780957850 | 27700 | 27800 | 27900 | 27700 | 1384 |
| 294 | 20231221 | 151500 | 6742531200 | 27800 | 27800 | 27800 | 27800 | 15 |
| 295 | 20231221 | 151400 | 6742114200 | 27800 | 27800 | 27850 | 27800 | 295 |
| 296 | 20231221 | 151300 | 6733905300 | 27800 | 27800 | 27850 | 27800 | 603 |
| 297 | 20231221 | 151200 | 6717129250 | 27800 | 27850 | 27850 | 27800 | 193 |
| 298 | 20231221 | 151100 | 6711754300 | 27850 | 27850 | 27900 | 27850 | 656 |
| 299 | 20231221 | 151000 | 6693482200 | 27900 | 27900 | 27900 | 27850 | 464 |
| 300 | 20231221 | 150900 | 6680542550 | 27900 | 27900 | 27900 | 27850 | 127 |
| 301 | 20231221 | 150800 | 6677005000 | 27900 | 27850 | 27900 | 27850 | 158 |
| 302 | 20231221 | 150700 | 6672604500 | 27850 | 27900 | 27900 | 27850 | 107 |
| 303 | 20231221 | 150600 | 6669624000 | 27900 | 27900 | 27900 | 27850 | 185 |
| 304 | 20231221 | 150500 | 6664468400 | 27900 | 27900 | 27900 | 27850 | 162 |
| 305 | 20231221 | 150400 | 6659953600 | 27850 | 27850 | 27850 | 27850 | 39 |
| 306 | 20231221 | 150300 | 6658867450 | 27850 | 27950 | 27950 | 27850 | 196 |
| 307 | 20231221 | 150200 | 6653402050 | 27950 | 28000 | 28000 | 27900 | 818 |
| 308 | 20231221 | 150100 | 6630562800 | 28000 | 28100 | 28100 | 28000 | 417 |
| 309 | 20231221 | 150000 | 6618883500 | 28100 | 28050 | 28100 | 28000 | 52 |
| 310 | 20231221 | 145900 | 6617425300 | 28050 | 28050 | 28050 | 28000 | 344 |
| 311 | 20231221 | 145800 | 6607777000 | 28050 | 28050 | 28050 | 28050 | 410 |
| 312 | 20231221 | 145700 | 6596276500 | 28000 | 28050 | 28100 | 28000 | 396 |
| 313 | 20231221 | 145600 | 6585161450 | 28050 | 28050 | 28100 | 28050 | 284 |
| 314 | 20231221 | 145500 | 6577192800 | 28050 | 28050 | 28100 | 28050 | 477 |
| 315 | 20231221 | 145400 | 6563810750 | 28050 | 28050 | 28100 | 28000 | 559 |
| 316 | 20231221 | 145300 | 6548117950 | 28050 | 28050 | 28100 | 28050 | 143 |
| 317 | 20231221 | 145200 | 6544104850 | 28050 | 28100 | 28100 | 28050 | 361 |
| 318 | 20231221 | 145100 | 6533967100 | 28100 | 28050 | 28100 | 28050 | 1214 |
| 319 | 20231221 | 145000 | 6499859300 | 28050 | 28050 | 28100 | 28050 | 1158 |
| 320 | 20231221 | 144900 | 6467367400 | 28100 | 28100 | 28100 | 28050 | 438 |
| 321 | 20231221 | 144800 | 6455067500 | 28100 | 28100 | 28100 | 28050 | 871 |
| 322 | 20231221 | 144700 | 6430612300 | 28100 | 28100 | 28100 | 28100 | 322 |
| 323 | 20231221 | 144600 | 6421564100 | 28100 | 28100 | 28150 | 28050 | 1131 |
| 324 | 20231221 | 144500 | 6389773650 | 28150 | 28150 | 28150 | 28100 | 568 |
| 325 | 20231221 | 144400 | 6373785800 | 28150 | 28150 | 28150 | 28100 | 416 |
| 326 | 20231221 | 144300 | 6362082450 | 28150 | 28150 | 28150 | 28100 | 892 |
| 327 | 20231221 | 144200 | 6336977500 | 28150 | 28100 | 28150 | 28050 | 470 |
| 328 | 20231221 | 144100 | 6323767800 | 28100 | 28100 | 28150 | 28100 | 653 |
| 329 | 20231221 | 144000 | 6305404250 | 28150 | 28150 | 28150 | 28100 | 459 |
| 330 | 20231221 | 143900 | 6292494400 | 28100 | 28100 | 28150 | 28050 | 437 |
| 331 | 20231221 | 143800 | 6280205300 | 28150 | 28100 | 28150 | 28050 | 1002 |
| 332 | 20231221 | 143700 | 6252051400 | 28050 | 28150 | 28150 | 28050 | 1209 |
| 333 | 20231221 | 143600 | 6218084050 | 28150 | 28100 | 28150 | 28050 | 2418 |
| 334 | 20231221 | 143500 | 6150177750 | 28100 | 28100 | 28150 | 28100 | 1142 |
| 335 | 20231221 | 143400 | 6118077000 | 28150 | 28150 | 28150 | 28100 | 345 |
| 336 | 20231221 | 143300 | 6108369400 | 28150 | 28100 | 28150 | 28100 | 501 |
| 337 | 20231221 | 143200 | 6094269750 | 28100 | 28150 | 28150 | 28100 | 362 |
| 338 | 20231221 | 143100 | 6084084700 | 28150 | 28100 | 28150 | 28100 | 529 |
| 339 | 20231221 | 143000 | 6069202700 | 28100 | 28150 | 28150 | 28100 | 289 |
| 340 | 20231221 | 142900 | 6061070100 | 28150 | 28150 | 28150 | 28100 | 554 |
| 341 | 20231221 | 142800 | 6045489000 | 28100 | 28150 | 28150 | 28100 | 745 |
| 342 | 20231221 | 142700 | 6024527450 | 28150 | 28150 | 28150 | 28100 | 821 |
| 343 | 20231221 | 142600 | 6001419050 | 28150 | 28150 | 28150 | 28100 | 2271 |
| 344 | 20231221 | 142500 | 5937496250 | 28150 | 28050 | 28150 | 28050 | 4152 |
| 345 | 20231221 | 142400 | 5820837950 | 28050 | 28050 | 28050 | 28050 | 302 |
| 346 | 20231221 | 142300 | 5812366850 | 28050 | 28100 | 28100 | 28050 | 473 |
| 347 | 20231221 | 142200 | 5799087400 | 28050 | 28100 | 28100 | 28050 | 378 |
| 348 | 20231221 | 142100 | 5788481350 | 28050 | 28050 | 28100 | 28000 | 481 |
| 349 | 20231221 | 142000 | 5774990150 | 28050 | 28050 | 28100 | 28000 | 744 |
| 350 | 20231221 | 141900 | 5754119450 | 28050 | 28100 | 28100 | 28050 | 1038 |
| 351 | 20231221 | 141800 | 5724997350 | 28100 | 28050 | 28100 | 28000 | 690 |
| 352 | 20231221 | 141700 | 5705638600 | 28050 | 28000 | 28050 | 28000 | 1459 |
| 353 | 20231221 | 141600 | 5664760100 | 28000 | 28000 | 28000 | 27950 | 1393 |
| 354 | 20231221 | 141500 | 5625757100 | 28000 | 27950 | 28000 | 27950 | 361 |
| 355 | 20231221 | 141400 | 5615654050 | 28000 | 28000 | 28000 | 27950 | 135 |
| 356 | 20231221 | 141300 | 5611877400 | 28000 | 27950 | 28000 | 27950 | 374 |
| 357 | 20231221 | 141200 | 5601423950 | 27950 | 27950 | 28000 | 27950 | 311 |
| 358 | 20231221 | 141100 | 5592722600 | 28000 | 27950 | 28000 | 27950 | 526 |
| 359 | 20231221 | 141000 | 5578020050 | 27950 | 27950 | 27950 | 27950 | 254 |
| 360 | 20231221 | 140900 | 5570920750 | 27950 | 27950 | 27950 | 27900 | 866 |
| 361 | 20231221 | 140800 | 5546716600 | 27900 | 27800 | 27900 | 27750 | 2892 |
| 362 | 20231221 | 140700 | 5466159250 | 27800 | 27750 | 27800 | 27750 | 945 |
| 363 | 20231221 | 140600 | 5439914500 | 27750 | 27750 | 27750 | 27700 | 579 |
| 364 | 20231221 | 140500 | 5423851100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 365 | 20231221 | 140400 | 5423851100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 366 | 20231221 | 140300 | 5423851100 | 27750 | 27750 | 27750 | 27750 | 11 |
| 367 | 20231221 | 140200 | 5423545850 | 27750 | 27750 | 27750 | 27750 | 427 |
| 368 | 20231221 | 140100 | 5411696600 | 27750 | 27750 | 27750 | 27750 | 231 |
| 369 | 20231221 | 140000 | 5405286350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 370 | 20231221 | 135900 | 5405286350 | 27750 | 27750 | 27750 | 27700 | 132 |
| 371 | 20231221 | 135800 | 5401627850 | 27750 | 27800 | 27800 | 27750 | 110 |
| 372 | 20231221 | 135700 | 5398569900 | 27800 | 27800 | 27800 | 27800 | 2 |
| 373 | 20231221 | 135600 | 5398514300 | 27800 | 27750 | 27800 | 27700 | 215 |
| 374 | 20231221 | 135500 | 5392552400 | 27750 | 27750 | 27800 | 27750 | 408 |
| 375 | 20231221 | 135400 | 5381229400 | 27750 | 27750 | 27750 | 27750 | 650 |
| 376 | 20231221 | 135300 | 5363191900 | 27750 | 27800 | 27800 | 27750 | 191 |
| 377 | 20231221 | 135200 | 5357890100 | 27750 | 27750 | 27750 | 27750 | 148 |
| 378 | 20231221 | 135100 | 5353783100 | 27700 | 27750 | 27750 | 27700 | 348 |
| 379 | 20231221 | 135000 | 5344128500 | 27750 | 27750 | 27750 | 27750 | 14 |
| 380 | 20231221 | 134900 | 5343740000 | 27750 | 27750 | 27750 | 27750 | 50 |
| 381 | 20231221 | 134800 | 5342352500 | 27700 | 27750 | 27750 | 27700 | 73 |
| 382 | 20231221 | 134700 | 5340330350 | 27650 | 27650 | 27750 | 27650 | 191 |
| 383 | 20231221 | 134600 | 5335044400 | 27700 | 27650 | 27700 | 27650 | 26 |
| 384 | 20231221 | 134500 | 5334325450 | 27700 | 27700 | 27700 | 27700 | 164 |
| 385 | 20231221 | 134400 | 5329782650 | 27750 | 27750 | 27750 | 27750 | 10 |
| 386 | 20231221 | 134300 | 5329505150 | 27750 | 27700 | 27750 | 27700 | 62 |
| 387 | 20231221 | 134200 | 5327785350 | 27750 | 27750 | 27750 | 27750 | 15 |
| 388 | 20231221 | 134100 | 5327369100 | 27750 | 27700 | 27750 | 27700 | 222 |
| 389 | 20231221 | 134000 | 5321219600 | 27700 | 27700 | 27700 | 27700 | 193 |
| 390 | 20231221 | 133900 | 5315873500 | 27700 | 27750 | 27750 | 27700 | 220 |
| 391 | 20231221 | 133800 | 5309775850 | 27750 | 27750 | 27750 | 27750 | 5 |
| 392 | 20231221 | 133700 | 5309637100 | 27750 | 27750 | 27750 | 27750 | 50 |
| 393 | 20231221 | 133600 | 5308249600 | 27750 | 27750 | 27750 | 27750 | 7 |
| 394 | 20231221 | 133500 | 5308055350 | 27700 | 27750 | 27750 | 27700 | 114 |
| 395 | 20231221 | 133400 | 5304892250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 396 | 20231221 | 133300 | 5304892250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 397 | 20231221 | 133200 | 5304892250 | 27700 | 27750 | 27750 | 27700 | 39 |
| 398 | 20231221 | 133100 | 5303811750 | 27750 | 27700 | 27750 | 27700 | 654 |
| 399 | 20231221 | 133000 | 5285695850 | 27750 | 27700 | 27750 | 27700 | 4 |
| 400 | 20231221 | 132900 | 5285585000 | 27750 | 27750 | 27750 | 27750 | 16 |
| 401 | 20231221 | 132800 | 5285141000 | 27800 | 27800 | 27800 | 27800 | 5 |
| 402 | 20231221 | 132700 | 5285002000 | 27800 | 27800 | 27800 | 27800 | 64 |
| 403 | 20231221 | 132600 | 5283222800 | 27800 | 27800 | 27850 | 27800 | 39 |
| 404 | 20231221 | 132500 | 5282138250 | 27850 | 27750 | 27850 | 27750 | 213 |
| 405 | 20231221 | 132400 | 5276217050 | 27750 | 27650 | 27750 | 27650 | 316 |
| 406 | 20231221 | 132300 | 5267448450 | 27650 | 27750 | 27750 | 27650 | 3 |
| 407 | 20231221 | 132200 | 5267365400 | 27650 | 27700 | 27700 | 27650 | 369 |
| 408 | 20231221 | 132100 | 5257161700 | 27700 | 27700 | 27700 | 27700 | 17 |
| 409 | 20231221 | 132000 | 5256690800 | 27650 | 27700 | 27700 | 27650 | 29 |
| 410 | 20231221 | 131900 | 5255888000 | 27700 | 27700 | 27700 | 27700 | 1 |
| 411 | 20231221 | 131800 | 5255860300 | 27650 | 27650 | 27650 | 27650 | 0 |
| 412 | 20231221 | 131700 | 5255860300 | 27650 | 27700 | 27700 | 27650 | 2 |
| 413 | 20231221 | 131600 | 5255804950 | 27650 | 27700 | 27700 | 27650 | 197 |
| 414 | 20231221 | 131500 | 5250357550 | 27700 | 27700 | 27700 | 27700 | 10 |
| 415 | 20231221 | 131400 | 5250080550 | 27700 | 27700 | 27700 | 27650 | 162 |
| 416 | 20231221 | 131300 | 5245598000 | 27700 | 27750 | 27750 | 27700 | 231 |
| 417 | 20231221 | 131200 | 5239199250 | 27700 | 27700 | 27700 | 27700 | 1 |
| 418 | 20231221 | 131100 | 5239171550 | 27650 | 27700 | 27700 | 27650 | 300 |
| 419 | 20231221 | 131000 | 5230874300 | 27700 | 27700 | 27700 | 27700 | 67 |
| 420 | 20231221 | 130900 | 5229018400 | 27700 | 27650 | 27700 | 27650 | 79 |
| 421 | 20231221 | 130800 | 5226830700 | 27700 | 27700 | 27700 | 27700 | 101 |
| 422 | 20231221 | 130700 | 5224033000 | 27650 | 27700 | 27700 | 27650 | 238 |
| 423 | 20231221 | 130600 | 5217444350 | 27700 | 27700 | 27700 | 27700 | 5 |
| 424 | 20231221 | 130500 | 5217305850 | 27700 | 27650 | 27700 | 27650 | 112 |
| 425 | 20231221 | 130400 | 5214208550 | 27650 | 27700 | 27700 | 27650 | 184 |
| 426 | 20231221 | 130300 | 5209112250 | 27700 | 27700 | 27700 | 27650 | 161 |
| 427 | 20231221 | 130200 | 5204657550 | 27700 | 27750 | 27750 | 27700 | 990 |
| 428 | 20231221 | 130100 | 5177234500 | 27700 | 27700 | 27750 | 27700 | 53 |
| 429 | 20231221 | 130000 | 5175764000 | 27700 | 27700 | 27700 | 27700 | 32 |
| 430 | 20231221 | 125900 | 5174877600 | 27700 | 27700 | 27750 | 27700 | 129 |
| 431 | 20231221 | 125800 | 5171304250 | 27750 | 27700 | 27750 | 27700 | 25 |
| 432 | 20231221 | 125700 | 5170610700 | 27750 | 27750 | 27750 | 27750 | 4 |
| 433 | 20231221 | 125600 | 5170499700 | 27750 | 27750 | 27750 | 27750 | 165 |
| 434 | 20231221 | 125500 | 5165920950 | 27750 | 27750 | 27750 | 27750 | 0 |
| 435 | 20231221 | 125400 | 5165920950 | 27750 | 27750 | 27750 | 27750 | 55 |
| 436 | 20231221 | 125300 | 5164394700 | 27750 | 27750 | 27750 | 27750 | 72 |
| 437 | 20231221 | 125200 | 5162396700 | 27750 | 27750 | 27750 | 27750 | 47 |
| 438 | 20231221 | 125100 | 5161092450 | 27750 | 27750 | 27750 | 27750 | 31 |
| 439 | 20231221 | 125000 | 5160232200 | 27800 | 27800 | 27800 | 27750 | 328 |
| 440 | 20231221 | 124900 | 5151129550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 441 | 20231221 | 124800 | 5151129550 | 27750 | 27750 | 27750 | 27750 | 166 |
| 442 | 20231221 | 124700 | 5146523050 | 27750 | 27750 | 27800 | 27750 | 23 |
| 443 | 20231221 | 124600 | 5145884700 | 27800 | 27800 | 27800 | 27800 | 1 |
| 444 | 20231221 | 124500 | 5145856900 | 27800 | 27850 | 27850 | 27800 | 299 |
| 445 | 20231221 | 124400 | 5137544450 | 27850 | 27800 | 27850 | 27800 | 167 |
| 446 | 20231221 | 124300 | 5132901750 | 27800 | 27800 | 27800 | 27800 | 184 |
| 447 | 20231221 | 124200 | 5127786550 | 27800 | 27800 | 27800 | 27800 | 66 |
| 448 | 20231221 | 124100 | 5125951750 | 27800 | 27800 | 27800 | 27800 | 53 |
| 449 | 20231221 | 124000 | 5124478350 | 27850 | 27800 | 27850 | 27800 | 267 |
| 450 | 20231221 | 123900 | 5117055700 | 27800 | 27750 | 27800 | 27700 | 499 |
| 451 | 20231221 | 123800 | 5103207200 | 27800 | 27800 | 27800 | 27800 | 457 |
| 452 | 20231221 | 123700 | 5090502600 | 27800 | 27800 | 27800 | 27800 | 0 |
| 453 | 20231221 | 123600 | 5090502600 | 27800 | 27850 | 27850 | 27800 | 52 |
| 454 | 20231221 | 123500 | 5089056000 | 27850 | 27800 | 27850 | 27800 | 27 |
| 455 | 20231221 | 123400 | 5088305350 | 27800 | 27850 | 27850 | 27800 | 7 |
| 456 | 20231221 | 123300 | 5088110650 | 27850 | 27800 | 27850 | 27800 | 101 |
| 457 | 20231221 | 123200 | 5085302800 | 27850 | 27850 | 27850 | 27850 | 0 |
| 458 | 20231221 | 123100 | 5085302800 | 27850 | 27850 | 27850 | 27800 | 121 |
| 459 | 20231221 | 123000 | 5081933450 | 27800 | 27800 | 27850 | 27800 | 4 |
| 460 | 20231221 | 122900 | 5081822200 | 27850 | 27850 | 27850 | 27850 | 1 |
| 461 | 20231221 | 122800 | 5081794350 | 27850 | 27850 | 27850 | 27800 | 50 |
| 462 | 20231221 | 122700 | 5080402050 | 27850 | 27850 | 27850 | 27850 | 1 |
| 463 | 20231221 | 122600 | 5080374200 | 27850 | 27900 | 27900 | 27800 | 155 |
| 464 | 20231221 | 122500 | 5076061550 | 27900 | 27850 | 27900 | 27850 | 818 |
| 465 | 20231221 | 122400 | 5053280100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 466 | 20231221 | 122300 | 5053280100 | 27900 | 27850 | 27900 | 27850 | 188 |
| 467 | 20231221 | 122200 | 5048044250 | 27850 | 27900 | 27900 | 27850 | 599 |
| 468 | 20231221 | 122100 | 5031359600 | 27900 | 27900 | 27900 | 27900 | 3 |
| 469 | 20231221 | 122000 | 5031275900 | 27900 | 27850 | 27900 | 27850 | 1181 |
| 470 | 20231221 | 121900 | 4998377900 | 27800 | 27750 | 27800 | 27750 | 856 |
| 471 | 20231221 | 121800 | 4974584350 | 27750 | 27750 | 27750 | 27750 | 27 |
| 472 | 20231221 | 121700 | 4973835100 | 27800 | 27700 | 27800 | 27700 | 1287 |
| 473 | 20231221 | 121600 | 4938125050 | 27700 | 27700 | 27700 | 27700 | 54 |
| 474 | 20231221 | 121500 | 4936629250 | 27650 | 27700 | 27700 | 27650 | 333 |
| 475 | 20231221 | 121400 | 4927405500 | 27700 | 27700 | 27700 | 27700 | 50 |
| 476 | 20231221 | 121300 | 4926020500 | 27750 | 27750 | 27750 | 27750 | 1 |
| 477 | 20231221 | 121200 | 4925992750 | 27750 | 27750 | 27750 | 27750 | 21 |
| 478 | 20231221 | 121100 | 4925410000 | 27750 | 27700 | 27750 | 27700 | 89 |
| 479 | 20231221 | 121000 | 4922942200 | 27700 | 27650 | 27700 | 27650 | 166 |
| 480 | 20231221 | 120900 | 4918351150 | 27650 | 27700 | 27700 | 27650 | 42 |
| 481 | 20231221 | 120800 | 4917188000 | 27700 | 27700 | 27700 | 27700 | 26 |
| 482 | 20231221 | 120700 | 4916467800 | 27700 | 27700 | 27700 | 27700 | 0 |
| 483 | 20231221 | 120600 | 4916467800 | 27700 | 27650 | 27700 | 27650 | 40 |
| 484 | 20231221 | 120500 | 4915360800 | 27700 | 27700 | 27700 | 27700 | 16 |
| 485 | 20231221 | 120400 | 4914917600 | 27700 | 27750 | 27750 | 27700 | 193 |
| 486 | 20231221 | 120300 | 4909571400 | 27750 | 27750 | 27750 | 27750 | 28 |
| 487 | 20231221 | 120200 | 4908794400 | 27750 | 27750 | 27750 | 27750 | 20 |
| 488 | 20231221 | 120100 | 4908239400 | 27750 | 27700 | 27750 | 27700 | 104 |
| 489 | 20231221 | 120000 | 4905358550 | 27700 | 27700 | 27700 | 27700 | 675 |
| 490 | 20231221 | 115900 | 4886661050 | 27700 | 27700 | 27700 | 27700 | 537 |
| 491 | 20231221 | 115800 | 4871786150 | 27700 | 27750 | 27750 | 27700 | 230 |
| 492 | 20231221 | 115700 | 4865404000 | 27750 | 27750 | 27750 | 27750 | 248 |
| 493 | 20231221 | 115600 | 4858522000 | 27750 | 27750 | 27750 | 27750 | 15 |
| 494 | 20231221 | 115500 | 4858105750 | 27750 | 27750 | 27750 | 27750 | 35 |
| 495 | 20231221 | 115400 | 4857134500 | 27750 | 27750 | 27800 | 27750 | 16 |
| 496 | 20231221 | 115300 | 4856690450 | 27800 | 27750 | 27800 | 27750 | 37 |
| 497 | 20231221 | 115200 | 4855663550 | 27750 | 27750 | 27750 | 27750 | 125 |
| 498 | 20231221 | 115100 | 4852194800 | 27750 | 27750 | 27750 | 27750 | 124 |
| 499 | 20231221 | 115000 | 4848753800 | 27750 | 27750 | 27750 | 27750 | 52 |
| 500 | 20231221 | 114900 | 4847310800 | 27750 | 27800 | 27800 | 27750 | 186 |
| 501 | 20231221 | 114800 | 4842148150 | 27750 | 27750 | 27750 | 27750 | 35 |
| 502 | 20231221 | 114700 | 4841176900 | 27800 | 27750 | 27800 | 27750 | 368 |
| 503 | 20231221 | 114600 | 4830964600 | 27750 | 27750 | 27850 | 27750 | 28 |
| 504 | 20231221 | 114500 | 4830186700 | 27800 | 27800 | 27800 | 27800 | 443 |
| 505 | 20231221 | 114400 | 4817871300 | 27850 | 27800 | 27850 | 27800 | 47 |
| 506 | 20231221 | 114300 | 4816564050 | 27800 | 27850 | 27850 | 27800 | 226 |
| 507 | 20231221 | 114200 | 4810280000 | 27800 | 27850 | 27850 | 27800 | 256 |
| 508 | 20231221 | 114100 | 4803154550 | 27850 | 27800 | 27850 | 27800 | 20 |
| 509 | 20231221 | 114000 | 4802598300 | 27800 | 27750 | 27800 | 27750 | 300 |
| 510 | 20231221 | 113900 | 4794259050 | 27750 | 27800 | 27800 | 27750 | 746 |
| 511 | 20231221 | 113800 | 4773520350 | 27850 | 27850 | 27850 | 27800 | 91 |
| 512 | 20231221 | 113700 | 4770990400 | 27800 | 27850 | 27850 | 27800 | 81 |
| 513 | 20231221 | 113600 | 4768738550 | 27800 | 27800 | 27800 | 27800 | 71 |
| 514 | 20231221 | 113500 | 4766764750 | 27800 | 27850 | 27850 | 27800 | 40 |
| 515 | 20231221 | 113400 | 4765651700 | 27800 | 27850 | 27850 | 27800 | 57 |
| 516 | 20231221 | 113300 | 4764064950 | 27800 | 27800 | 27850 | 27800 | 30 |
| 517 | 20231221 | 113200 | 4763230500 | 27850 | 27800 | 27850 | 27800 | 230 |
| 518 | 20231221 | 113100 | 4756826400 | 27850 | 27850 | 27850 | 27800 | 19 |
| 519 | 20231221 | 113000 | 4756297950 | 27850 | 27800 | 27850 | 27800 | 17 |
| 520 | 20231221 | 112900 | 4755825250 | 27800 | 27800 | 27850 | 27800 | 31 |
| 521 | 20231221 | 112800 | 4754963400 | 27850 | 27850 | 27850 | 27800 | 27 |
| 522 | 20231221 | 112700 | 4754212200 | 27850 | 27800 | 27850 | 27800 | 17 |
| 523 | 20231221 | 112600 | 4753739500 | 27900 | 27850 | 27900 | 27850 | 9 |
| 524 | 20231221 | 112500 | 4753488800 | 27900 | 27850 | 27900 | 27800 | 722 |
| 525 | 20231221 | 112400 | 4733401700 | 27850 | 27900 | 27900 | 27850 | 1054 |
| 526 | 20231221 | 112300 | 4704046950 | 27850 | 27900 | 27900 | 27850 | 64 |
| 527 | 20231221 | 112200 | 4702262550 | 27900 | 27900 | 27900 | 27850 | 130 |
| 528 | 20231221 | 112100 | 4698636350 | 27850 | 27850 | 27900 | 27800 | 501 |
| 529 | 20231221 | 112000 | 4684683800 | 27800 | 27800 | 27850 | 27800 | 207 |
| 530 | 20231221 | 111900 | 4678922600 | 27800 | 27750 | 27800 | 27750 | 1314 |
| 531 | 20231221 | 111800 | 4642404150 | 27750 | 27750 | 27800 | 27750 | 83 |
| 532 | 20231221 | 111700 | 4640099300 | 27800 | 27750 | 27800 | 27750 | 95 |
| 533 | 20231221 | 111600 | 4637461600 | 27750 | 27750 | 27800 | 27750 | 29 |
| 534 | 20231221 | 111500 | 4636656350 | 27750 | 27750 | 27800 | 27750 | 135 |
| 535 | 20231221 | 111400 | 4632909050 | 27800 | 27750 | 27800 | 27750 | 203 |
| 536 | 20231221 | 111300 | 4627270700 | 27800 | 27800 | 27800 | 27750 | 151 |
| 537 | 20231221 | 111200 | 4623078700 | 27800 | 27750 | 27850 | 27750 | 870 |
| 538 | 20231221 | 111100 | 4598910800 | 27700 | 27750 | 27800 | 27700 | 1087 |
| 539 | 20231221 | 111000 | 4568749400 | 27700 | 27700 | 27750 | 27700 | 138 |
| 540 | 20231221 | 110900 | 4564921650 | 27700 | 27700 | 27750 | 27650 | 160 |
| 541 | 20231221 | 110800 | 4560490000 | 27700 | 27650 | 27700 | 27650 | 272 |
| 542 | 20231221 | 110700 | 4552956850 | 27700 | 27650 | 27700 | 27650 | 626 |
| 543 | 20231221 | 110600 | 4535647800 | 27700 | 27650 | 27700 | 27650 | 18 |
| 544 | 20231221 | 110500 | 4535150050 | 27700 | 27650 | 27700 | 27600 | 219 |
| 545 | 20231221 | 110400 | 4529094900 | 27650 | 27600 | 27650 | 27550 | 93 |
| 546 | 20231221 | 110300 | 4526527900 | 27550 | 27550 | 27600 | 27550 | 220 |
| 547 | 20231221 | 110200 | 4520464250 | 27550 | 27600 | 27600 | 27500 | 982 |
| 548 | 20231221 | 110100 | 4493457900 | 27500 | 27500 | 27600 | 27450 | 370 |
| 549 | 20231221 | 110000 | 4483282600 | 27450 | 27350 | 27500 | 27350 | 643 |
| 550 | 20231221 | 105900 | 4465631450 | 27450 | 27400 | 27450 | 27350 | 536 |
| 551 | 20231221 | 105800 | 4450948950 | 27400 | 27400 | 27450 | 27400 | 190 |
| 552 | 20231221 | 105700 | 4445742900 | 27400 | 27400 | 27450 | 27400 | 598 |
| 553 | 20231221 | 105600 | 4429357600 | 27450 | 27450 | 27450 | 27400 | 609 |
| 554 | 20231221 | 105500 | 4412653250 | 27450 | 27550 | 27550 | 27450 | 641 |
| 555 | 20231221 | 105400 | 4395035550 | 27550 | 27550 | 27600 | 27550 | 433 |
| 556 | 20231221 | 105300 | 4383105400 | 27550 | 27550 | 27600 | 27550 | 185 |
| 557 | 20231221 | 105200 | 4378008350 | 27550 | 27600 | 27650 | 27550 | 59 |
| 558 | 20231221 | 105100 | 4376380550 | 27650 | 27650 | 27650 | 27600 | 161 |
| 559 | 20231221 | 105000 | 4371934050 | 27650 | 27600 | 27650 | 27600 | 110 |
| 560 | 20231221 | 104900 | 4368894350 | 27650 | 27650 | 27650 | 27550 | 297 |
| 561 | 20231221 | 104800 | 4360709450 | 27650 | 27600 | 27650 | 27550 | 3633 |
| 562 | 20231221 | 104700 | 4260478100 | 27600 | 27600 | 27600 | 27550 | 748 |
| 563 | 20231221 | 104600 | 4239833850 | 27600 | 27650 | 27650 | 27600 | 362 |
| 564 | 20231221 | 104500 | 4229842250 | 27600 | 27650 | 27700 | 27600 | 339 |
| 565 | 20231221 | 104400 | 4220476550 | 27700 | 27700 | 27700 | 27650 | 191 |
| 566 | 20231221 | 104300 | 4215187950 | 27700 | 27650 | 27700 | 27650 | 90 |
| 567 | 20231221 | 104200 | 4212697450 | 27650 | 27500 | 27700 | 27500 | 445 |
| 568 | 20231221 | 104100 | 4200418450 | 27650 | 27650 | 27650 | 27450 | 870 |
| 569 | 20231221 | 104000 | 4176493450 | 27550 | 27600 | 27650 | 27500 | 2689 |
| 570 | 20231221 | 103900 | 4102408000 | 27600 | 27750 | 27800 | 27600 | 2889 |
| 571 | 20231221 | 103800 | 4022375450 | 27750 | 27900 | 27900 | 27750 | 775 |
| 572 | 20231221 | 103700 | 4000835450 | 27800 | 27900 | 27950 | 27800 | 1286 |
| 573 | 20231221 | 103600 | 3964974450 | 27850 | 27900 | 27900 | 27850 | 62 |
| 574 | 20231221 | 103500 | 3963244700 | 27850 | 27850 | 27850 | 27800 | 549 |
| 575 | 20231221 | 103400 | 3947960900 | 27850 | 27900 | 27900 | 27850 | 2060 |
| 576 | 20231221 | 103300 | 3890491500 | 27950 | 27950 | 27950 | 27900 | 253 |
| 577 | 20231221 | 103200 | 3883421550 | 27950 | 27900 | 27950 | 27900 | 300 |
| 578 | 20231221 | 103100 | 3875041550 | 27900 | 27950 | 27950 | 27850 | 608 |
| 579 | 20231221 | 103000 | 3858095550 | 27900 | 27900 | 27950 | 27900 | 611 |
| 580 | 20231221 | 102900 | 3841048400 | 27900 | 27900 | 27900 | 27900 | 193 |
| 581 | 20231221 | 102800 | 3835663700 | 27850 | 27850 | 27950 | 27850 | 1559 |
| 582 | 20231221 | 102700 | 3792193200 | 27900 | 27900 | 27900 | 27900 | 611 |
| 583 | 20231221 | 102600 | 3775146300 | 27900 | 27900 | 27950 | 27900 | 474 |
| 584 | 20231221 | 102500 | 3761920600 | 27900 | 27950 | 27950 | 27900 | 1317 |
| 585 | 20231221 | 102400 | 3725163250 | 27950 | 28000 | 28000 | 27950 | 41 |
| 586 | 20231221 | 102300 | 3724015300 | 27950 | 27900 | 27950 | 27900 | 232 |
| 587 | 20231221 | 102200 | 3717532550 | 27900 | 27950 | 27950 | 27850 | 904 |
| 588 | 20231221 | 102100 | 3692314550 | 27950 | 27900 | 27950 | 27900 | 742 |
| 589 | 20231221 | 102000 | 3671611650 | 27900 | 28000 | 28000 | 27900 | 1822 |
| 590 | 20231221 | 101900 | 3620714850 | 28000 | 28000 | 28100 | 27950 | 941 |
| 591 | 20231221 | 101800 | 3594376550 | 28000 | 28050 | 28100 | 27950 | 2663 |
| 592 | 20231221 | 101700 | 3519803900 | 28050 | 28100 | 28100 | 28000 | 1043 |
| 593 | 20231221 | 101600 | 3490545900 | 28100 | 28050 | 28100 | 28000 | 751 |
| 594 | 20231221 | 101500 | 3469477350 | 28050 | 28100 | 28100 | 28050 | 544 |
| 595 | 20231221 | 101400 | 3454204800 | 28100 | 28050 | 28100 | 28000 | 2044 |
| 596 | 20231221 | 101300 | 3396883450 | 28050 | 28100 | 28100 | 28050 | 994 |
| 597 | 20231221 | 101200 | 3368956150 | 28150 | 28100 | 28200 | 28050 | 2087 |
| 598 | 20231221 | 101100 | 3310243900 | 28050 | 28050 | 28100 | 28000 | 1938 |
| 599 | 20231221 | 101000 | 3255901250 | 28100 | 28250 | 28300 | 28050 | 5491 |
| 600 | 20231221 | 100900 | 3101270350 | 28200 | 28350 | 28500 | 28200 | 12525 |
| 601 | 20231221 | 100800 | 2745929550 | 28400 | 28200 | 28400 | 28150 | 8182 |
| 602 | 20231221 | 100700 | 2514540500 | 28200 | 28150 | 28200 | 28050 | 7554 |
| 603 | 20231221 | 100600 | 2301813000 | 28150 | 28000 | 28150 | 27950 | 4337 |
| 604 | 20231221 | 100500 | 2180225950 | 28000 | 28000 | 28000 | 27950 | 2848 |
| 605 | 20231221 | 100400 | 2100489750 | 27950 | 27950 | 28000 | 27900 | 1508 |
| 606 | 20231221 | 100300 | 2058349300 | 27900 | 27900 | 27950 | 27900 | 832 |
| 607 | 20231221 | 100200 | 2035107000 | 27950 | 27950 | 27950 | 27900 | 3309 |
| 608 | 20231221 | 100100 | 1942649900 | 27900 | 27950 | 27950 | 27850 | 2507 |
| 609 | 20231221 | 100000 | 1872689500 | 27900 | 27900 | 27950 | 27850 | 3157 |
| 610 | 20231221 | 095900 | 1784536800 | 27850 | 27850 | 27900 | 27800 | 832 |
| 611 | 20231221 | 095800 | 1761361300 | 27800 | 27750 | 27850 | 27750 | 1670 |
| 612 | 20231221 | 095700 | 1714940000 | 27750 | 27750 | 27750 | 27750 | 151 |
| 613 | 20231221 | 095600 | 1710749750 | 27750 | 27800 | 27800 | 27700 | 696 |
| 614 | 20231221 | 095500 | 1691440700 | 27800 | 27700 | 27800 | 27700 | 647 |
| 615 | 20231221 | 095400 | 1673490600 | 27750 | 27700 | 27750 | 27700 | 577 |
| 616 | 20231221 | 095300 | 1657479150 | 27700 | 27700 | 27750 | 27700 | 561 |
| 617 | 20231221 | 095200 | 1641936000 | 27750 | 27750 | 27750 | 27750 | 10 |
| 618 | 20231221 | 095100 | 1641658500 | 27750 | 27750 | 27750 | 27700 | 1032 |
| 619 | 20231221 | 095000 | 1613071300 | 27700 | 27750 | 27750 | 27700 | 314 |
| 620 | 20231221 | 094900 | 1604363200 | 27750 | 27750 | 27750 | 27750 | 15 |
| 621 | 20231221 | 094800 | 1603946950 | 27800 | 27750 | 27800 | 27750 | 281 |
| 622 | 20231221 | 094700 | 1596144200 | 27750 | 27750 | 27750 | 27750 | 453 |
| 623 | 20231221 | 094600 | 1583573450 | 27800 | 27800 | 27800 | 27800 | 205 |
| 624 | 20231221 | 094500 | 1577874450 | 27750 | 27750 | 27750 | 27750 | 167 |
| 625 | 20231221 | 094400 | 1573240200 | 27750 | 27750 | 27750 | 27750 | 40 |
| 626 | 20231221 | 094300 | 1572130200 | 27800 | 27750 | 27800 | 27700 | 1959 |
| 627 | 20231221 | 094200 | 1517775350 | 27750 | 27750 | 27750 | 27750 | 737 |
| 628 | 20231221 | 094100 | 1497323600 | 27800 | 27850 | 27850 | 27800 | 1098 |
| 629 | 20231221 | 094000 | 1466794150 | 27850 | 27850 | 27850 | 27800 | 1248 |
| 630 | 20231221 | 093900 | 1432063350 | 27850 | 27850 | 27850 | 27800 | 690 |
| 631 | 20231221 | 093800 | 1412853250 | 27900 | 27900 | 27900 | 27850 | 357 |
| 632 | 20231221 | 093700 | 1402893950 | 27850 | 27900 | 27900 | 27800 | 579 |
| 633 | 20231221 | 093600 | 1386772800 | 27850 | 27900 | 27900 | 27850 | 877 |
| 634 | 20231221 | 093500 | 1362334150 | 27900 | 27900 | 28000 | 27850 | 2336 |
| 635 | 20231221 | 093400 | 1297170450 | 27900 | 28000 | 28000 | 27900 | 2333 |
| 636 | 20231221 | 093300 | 1231904550 | 28000 | 27950 | 28000 | 27950 | 1957 |
| 637 | 20231221 | 093200 | 1177150500 | 27950 | 27950 | 27950 | 27900 | 2101 |
| 638 | 20231221 | 093100 | 1118427700 | 27900 | 27900 | 27900 | 27900 | 2493 |
| 639 | 20231221 | 093000 | 1048873000 | 27900 | 27850 | 27900 | 27850 | 3104 |
| 640 | 20231221 | 092900 | 962288950 | 27850 | 27750 | 27900 | 27750 | 3010 |
| 641 | 20231221 | 092800 | 878540700 | 27750 | 27700 | 27750 | 27650 | 1771 |
| 642 | 20231221 | 092700 | 829438400 | 27650 | 27650 | 27700 | 27650 | 469 |
| 643 | 20231221 | 092600 | 816466350 | 27650 | 27700 | 27700 | 27650 | 412 |
| 644 | 20231221 | 092500 | 805068550 | 27700 | 27650 | 27700 | 27650 | 229 |
| 645 | 20231221 | 092400 | 798731450 | 27700 | 27650 | 27700 | 27650 | 1409 |
| 646 | 20231221 | 092300 | 759717550 | 27650 | 27700 | 27700 | 27650 | 751 |
| 647 | 20231221 | 092200 | 738925450 | 27700 | 27800 | 27800 | 27700 | 2455 |
| 648 | 20231221 | 092100 | 670832450 | 27800 | 27850 | 27850 | 27750 | 2118 |
| 649 | 20231221 | 092000 | 611887050 | 27850 | 27750 | 27900 | 27700 | 2285 |
| 650 | 20231221 | 091900 | 548392400 | 27700 | 27650 | 27800 | 27600 | 1390 |
| 651 | 20231221 | 091800 | 509872700 | 27650 | 27650 | 27650 | 27600 | 1191 |
| 652 | 20231221 | 091700 | 476950100 | 27600 | 27450 | 27650 | 27450 | 2109 |
| 653 | 20231221 | 091600 | 418848650 | 27450 | 27400 | 27450 | 27400 | 591 |
| 654 | 20231221 | 091500 | 402630700 | 27400 | 27350 | 27400 | 27350 | 561 |
| 655 | 20231221 | 091400 | 387268200 | 27350 | 27250 | 27350 | 27200 | 918 |
| 656 | 20231221 | 091300 | 362246100 | 27200 | 27250 | 27300 | 27200 | 546 |
| 657 | 20231221 | 091200 | 347362100 | 27250 | 27250 | 27300 | 27200 | 285 |
| 658 | 20231221 | 091100 | 339598100 | 27250 | 27250 | 27250 | 27200 | 1604 |
| 659 | 20231221 | 091000 | 295951050 | 27250 | 27350 | 27350 | 27250 | 156 |
| 660 | 20231221 | 090900 | 291699250 | 27350 | 27250 | 27350 | 27250 | 523 |
| 661 | 20231221 | 090800 | 277447100 | 27300 | 27350 | 27350 | 27300 | 333 |
| 662 | 20231221 | 090700 | 268350400 | 27350 | 27400 | 27450 | 27300 | 179 |
| 663 | 20231221 | 090600 | 263443050 | 27400 | 27250 | 27400 | 27250 | 170 |
| 664 | 20231221 | 090500 | 258806350 | 27200 | 27250 | 27350 | 27200 | 1235 |
| 665 | 20231221 | 090400 | 225109450 | 27200 | 27150 | 27200 | 27150 | 659 |
| 666 | 20231221 | 090300 | 207193000 | 27150 | 27150 | 27150 | 27100 | 437 |
| 667 | 20231221 | 090200 | 195340300 | 27100 | 27300 | 27300 | 27100 | 383 |
| 668 | 20231221 | 090100 | 184944900 | 27300 | 27050 | 27300 | 27050 | 680 |
| 669 | 20231221 | 090000 | 166468150 | 27050 | 27300 | 27350 | 27000 | 5652 |