31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231206 | 183800 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 8456 |
| 3 | 20231206 | 183700 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 4 | 20231206 | 183600 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 5 | 20231206 | 183500 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 6 | 20231206 | 183400 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 7 | 20231206 | 183300 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 8 | 20231206 | 183200 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 9 | 20231206 | 183100 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 10 | 20231206 | 183000 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 11 | 20231206 | 182900 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 12 | 20231206 | 182800 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 13 | 20231206 | 182700 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 14 | 20231206 | 182600 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 15 | 20231206 | 182500 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 16 | 20231206 | 182400 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 17 | 20231206 | 182300 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 18 | 20231206 | 182200 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 19 | 20231206 | 182100 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 20 | 20231206 | 182000 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 21 | 20231206 | 181900 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 22 | 20231206 | 181800 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 23 | 20231206 | 181700 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 24 | 20231206 | 181600 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 25 | 20231206 | 181500 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 26 | 20231206 | 181400 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 27 | 20231206 | 181300 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 28 | 20231206 | 181200 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 29 | 20231206 | 181100 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 30 | 20231206 | 181000 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 31 | 20231206 | 180900 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 32 | 20231206 | 180800 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 8456 |
| 33 | 20231206 | 180700 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 34 | 20231206 | 180600 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 35 | 20231206 | 180500 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 36 | 20231206 | 180400 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 37 | 20231206 | 180300 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 38 | 20231206 | 180200 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 39 | 20231206 | 180100 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 40 | 20231206 | 180000 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 41 | 20231206 | 175900 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 42 | 20231206 | 175800 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 43 | 20231206 | 175700 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 44 | 20231206 | 175600 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 45 | 20231206 | 175500 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 46 | 20231206 | 175400 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 47 | 20231206 | 175300 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 48 | 20231206 | 175200 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 49 | 20231206 | 175100 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 50 | 20231206 | 175000 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 51 | 20231206 | 174900 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 52 | 20231206 | 174800 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 53 | 20231206 | 174700 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 54 | 20231206 | 174600 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 55 | 20231206 | 174500 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 56 | 20231206 | 174400 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 57 | 20231206 | 174300 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 58 | 20231206 | 174200 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 59 | 20231206 | 174100 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 60 | 20231206 | 174000 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 61 | 20231206 | 173900 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 62 | 20231206 | 173800 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 8456 |
| 63 | 20231206 | 173700 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 64 | 20231206 | 173600 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 65 | 20231206 | 173500 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 66 | 20231206 | 173400 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 67 | 20231206 | 173300 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 68 | 20231206 | 173200 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 69 | 20231206 | 173100 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 70 | 20231206 | 173000 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 71 | 20231206 | 172900 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 72 | 20231206 | 172800 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 73 | 20231206 | 172700 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 74 | 20231206 | 172600 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 75 | 20231206 | 172500 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 76 | 20231206 | 172400 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 77 | 20231206 | 172300 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 78 | 20231206 | 172200 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 79 | 20231206 | 172100 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 80 | 20231206 | 172000 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 81 | 20231206 | 171900 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 82 | 20231206 | 171800 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 83 | 20231206 | 171700 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 84 | 20231206 | 171600 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 85 | 20231206 | 171500 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 86 | 20231206 | 171400 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 87 | 20231206 | 171300 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 88 | 20231206 | 171200 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 89 | 20231206 | 171100 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 90 | 20231206 | 171000 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 91 | 20231206 | 170900 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 92 | 20231206 | 170800 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 8456 |
| 93 | 20231206 | 170700 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 94 | 20231206 | 170600 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 95 | 20231206 | 170500 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 96 | 20231206 | 170400 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 97 | 20231206 | 170300 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 98 | 20231206 | 170200 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 99 | 20231206 | 170100 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 100 | 20231206 | 170000 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 101 | 20231206 | 165900 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 102 | 20231206 | 165800 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 103 | 20231206 | 165700 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 104 | 20231206 | 165600 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 105 | 20231206 | 165500 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 106 | 20231206 | 165400 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 107 | 20231206 | 165300 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 108 | 20231206 | 165200 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 109 | 20231206 | 165100 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 110 | 20231206 | 165000 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 111 | 20231206 | 164900 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 112 | 20231206 | 164800 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 113 | 20231206 | 164700 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 114 | 20231206 | 164600 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 115 | 20231206 | 164500 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 116 | 20231206 | 164400 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 117 | 20231206 | 164300 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 118 | 20231206 | 164200 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 119 | 20231206 | 164100 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 120 | 20231206 | 164000 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 121 | 20231206 | 163900 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 122 | 20231206 | 163800 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 8456 |
| 123 | 20231206 | 163700 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 124 | 20231206 | 163600 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 125 | 20231206 | 163500 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 126 | 20231206 | 163400 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 127 | 20231206 | 163300 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 128 | 20231206 | 163200 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 129 | 20231206 | 163100 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 130 | 20231206 | 163000 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 131 | 20231206 | 162900 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 132 | 20231206 | 162800 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 133 | 20231206 | 162700 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 134 | 20231206 | 162600 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 135 | 20231206 | 162500 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 136 | 20231206 | 162400 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 137 | 20231206 | 162300 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 138 | 20231206 | 162200 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 139 | 20231206 | 162100 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 140 | 20231206 | 162000 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 141 | 20231206 | 161900 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 142 | 20231206 | 161800 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 143 | 20231206 | 161700 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 144 | 20231206 | 161600 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 145 | 20231206 | 161500 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 146 | 20231206 | 161400 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 147 | 20231206 | 161300 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 148 | 20231206 | 161200 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 149 | 20231206 | 161100 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 150 | 20231206 | 161000 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 151 | 20231206 | 160900 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 152 | 20231206 | 160800 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 8456 |
| 153 | 20231206 | 160700 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 154 | 20231206 | 160600 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 155 | 20231206 | 160500 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 156 | 20231206 | 160400 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 157 | 20231206 | 160300 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 158 | 20231206 | 160200 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 159 | 20231206 | 160100 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 160 | 20231206 | 160000 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 161 | 20231206 | 155900 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 162 | 20231206 | 155800 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 163 | 20231206 | 155700 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 164 | 20231206 | 155600 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 165 | 20231206 | 155500 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 166 | 20231206 | 155400 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 167 | 20231206 | 155300 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 168 | 20231206 | 155200 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 169 | 20231206 | 155100 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 170 | 20231206 | 155000 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 171 | 20231206 | 154900 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 172 | 20231206 | 154800 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 173 | 20231206 | 154700 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 174 | 20231206 | 154600 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 175 | 20231206 | 154500 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 176 | 20231206 | 154400 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 177 | 20231206 | 154300 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 178 | 20231206 | 154200 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 179 | 20231206 | 154100 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 180 | 20231206 | 154000 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 181 | 20231206 | 153900 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 182 | 20231206 | 153800 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 8456 |
| 183 | 20231206 | 153700 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 184 | 20231206 | 153600 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 185 | 20231206 | 153500 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 186 | 20231206 | 153400 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 187 | 20231206 | 153300 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 188 | 20231206 | 153200 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 189 | 20231206 | 153100 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 0 |
| 190 | 20231206 | 153000 | 3248634250 | 27800 | 27800 | 27800 | 27800 | 8456 |
| 191 | 20231206 | 152900 | 3013557450 | 27750 | 27750 | 27750 | 27750 | 0 |
| 192 | 20231206 | 152800 | 3013557450 | 27750 | 27750 | 27750 | 27750 | 0 |
| 193 | 20231206 | 152700 | 3013557450 | 27750 | 27750 | 27750 | 27750 | 0 |
| 194 | 20231206 | 152600 | 3013557450 | 27750 | 27750 | 27750 | 27750 | 0 |
| 195 | 20231206 | 152500 | 3013557450 | 27750 | 27750 | 27750 | 27750 | 0 |
| 196 | 20231206 | 152400 | 3013557450 | 27750 | 27750 | 27750 | 27750 | 0 |
| 197 | 20231206 | 152300 | 3013557450 | 27750 | 27750 | 27750 | 27750 | 0 |
| 198 | 20231206 | 152200 | 3013557450 | 27750 | 27750 | 27750 | 27750 | 0 |
| 199 | 20231206 | 152100 | 3013557450 | 27750 | 27750 | 27750 | 27750 | 0 |
| 200 | 20231206 | 152000 | 3013557450 | 27750 | 27750 | 27750 | 27750 | 0 |
| 201 | 20231206 | 151900 | 3013557450 | 27750 | 27700 | 27750 | 27700 | 525 |
| 202 | 20231206 | 151800 | 2999005650 | 27750 | 27750 | 27750 | 27700 | 371 |
| 203 | 20231206 | 151700 | 2988725500 | 27700 | 27750 | 27750 | 27700 | 400 |
| 204 | 20231206 | 151600 | 2977627450 | 27750 | 27700 | 27750 | 27700 | 665 |
| 205 | 20231206 | 151500 | 2959193150 | 27750 | 27750 | 27750 | 27700 | 137 |
| 206 | 20231206 | 151400 | 2955391900 | 27750 | 27750 | 27750 | 27700 | 411 |
| 207 | 20231206 | 151300 | 2943987600 | 27750 | 27700 | 27800 | 27700 | 231 |
| 208 | 20231206 | 151200 | 2937580600 | 27800 | 27750 | 27800 | 27700 | 250 |
| 209 | 20231206 | 151100 | 2930641650 | 27800 | 27800 | 27800 | 27750 | 159 |
| 210 | 20231206 | 151000 | 2926222550 | 27800 | 27700 | 27800 | 27700 | 506 |
| 211 | 20231206 | 150900 | 2912177700 | 27750 | 27750 | 27750 | 27700 | 101 |
| 212 | 20231206 | 150800 | 2909375700 | 27750 | 27700 | 27750 | 27700 | 244 |
| 213 | 20231206 | 150700 | 2902609600 | 27700 | 27750 | 27750 | 27700 | 240 |
| 214 | 20231206 | 150600 | 2895950700 | 27700 | 27750 | 27800 | 27700 | 653 |
| 215 | 20231206 | 150500 | 2877831700 | 27750 | 27750 | 27800 | 27750 | 185 |
| 216 | 20231206 | 150400 | 2872694150 | 27800 | 27800 | 27800 | 27750 | 139 |
| 217 | 20231206 | 150300 | 2868834650 | 27800 | 27800 | 27800 | 27750 | 153 |
| 218 | 20231206 | 150200 | 2864583900 | 27800 | 27800 | 27800 | 27750 | 201 |
| 219 | 20231206 | 150100 | 2859001650 | 27800 | 27750 | 27800 | 27750 | 61 |
| 220 | 20231206 | 150000 | 2857306900 | 27800 | 27800 | 27850 | 27750 | 565 |
| 221 | 20231206 | 145900 | 2841597850 | 27850 | 27850 | 27850 | 27800 | 81 |
| 222 | 20231206 | 145800 | 2839342650 | 27800 | 27850 | 27850 | 27800 | 495 |
| 223 | 20231206 | 145700 | 2825573050 | 27850 | 27850 | 27850 | 27800 | 454 |
| 224 | 20231206 | 145600 | 2812929750 | 27800 | 27800 | 27850 | 27750 | 670 |
| 225 | 20231206 | 145500 | 2794288900 | 27800 | 27700 | 27850 | 27700 | 2407 |
| 226 | 20231206 | 145400 | 2727432100 | 27750 | 27700 | 27750 | 27700 | 293 |
| 227 | 20231206 | 145300 | 2719311050 | 27750 | 27700 | 27750 | 27700 | 316 |
| 228 | 20231206 | 145200 | 2710554450 | 27700 | 27750 | 27750 | 27700 | 411 |
| 229 | 20231206 | 145100 | 2699152950 | 27750 | 27700 | 27750 | 27700 | 249 |
| 230 | 20231206 | 145000 | 2692252250 | 27700 | 27750 | 27750 | 27700 | 140 |
| 231 | 20231206 | 144900 | 2688372550 | 27750 | 27750 | 27750 | 27700 | 263 |
| 232 | 20231206 | 144800 | 2681083000 | 27700 | 27700 | 27750 | 27700 | 279 |
| 233 | 20231206 | 144700 | 2673352750 | 27750 | 27700 | 27750 | 27700 | 256 |
| 234 | 20231206 | 144600 | 2666255200 | 27750 | 27700 | 27750 | 27700 | 379 |
| 235 | 20231206 | 144500 | 2655753400 | 27750 | 27700 | 27750 | 27700 | 155 |
| 236 | 20231206 | 144400 | 2651459050 | 27700 | 27700 | 27750 | 27700 | 219 |
| 237 | 20231206 | 144300 | 2645391950 | 27700 | 27700 | 27750 | 27700 | 198 |
| 238 | 20231206 | 144200 | 2639905700 | 27700 | 27700 | 27700 | 27700 | 273 |
| 239 | 20231206 | 144100 | 2632343600 | 27700 | 27700 | 27750 | 27700 | 323 |
| 240 | 20231206 | 144000 | 2623395450 | 27750 | 27700 | 27750 | 27700 | 394 |
| 241 | 20231206 | 143900 | 2612474950 | 27750 | 27750 | 27750 | 27700 | 355 |
| 242 | 20231206 | 143800 | 2602637450 | 27750 | 27750 | 27800 | 27700 | 1644 |
| 243 | 20231206 | 143700 | 2557018750 | 27800 | 27750 | 27800 | 27750 | 838 |
| 244 | 20231206 | 143600 | 2533756450 | 27750 | 27750 | 27800 | 27750 | 235 |
| 245 | 20231206 | 143500 | 2527230550 | 27800 | 27750 | 27800 | 27750 | 442 |
| 246 | 20231206 | 143400 | 2514945300 | 27750 | 27750 | 27800 | 27750 | 132 |
| 247 | 20231206 | 143300 | 2511280600 | 27800 | 27800 | 27800 | 27750 | 274 |
| 248 | 20231206 | 143200 | 2503666250 | 27800 | 27750 | 27800 | 27750 | 423 |
| 249 | 20231206 | 143100 | 2491911750 | 27800 | 27750 | 27800 | 27750 | 473 |
| 250 | 20231206 | 143000 | 2478767000 | 27800 | 27750 | 27800 | 27750 | 500 |
| 251 | 20231206 | 142900 | 2464878200 | 27750 | 27800 | 27800 | 27750 | 325 |
| 252 | 20231206 | 142800 | 2455849200 | 27750 | 27850 | 27850 | 27750 | 49 |
| 253 | 20231206 | 142700 | 2454487600 | 27750 | 27800 | 27850 | 27750 | 321 |
| 254 | 20231206 | 142600 | 2445569000 | 27800 | 27800 | 27800 | 27750 | 447 |
| 255 | 20231206 | 142500 | 2433146200 | 27800 | 27750 | 27800 | 27750 | 321 |
| 256 | 20231206 | 142400 | 2424234950 | 27800 | 27800 | 27800 | 27750 | 261 |
| 257 | 20231206 | 142300 | 2416988250 | 27750 | 27750 | 27800 | 27750 | 144 |
| 258 | 20231206 | 142200 | 2412989650 | 27750 | 27750 | 27800 | 27750 | 111 |
| 259 | 20231206 | 142100 | 2409909350 | 27800 | 27800 | 27800 | 27750 | 85 |
| 260 | 20231206 | 142000 | 2407548700 | 27750 | 27750 | 27800 | 27750 | 167 |
| 261 | 20231206 | 141900 | 2402912800 | 27750 | 27750 | 27800 | 27750 | 97 |
| 262 | 20231206 | 141800 | 2400216400 | 27800 | 27750 | 27800 | 27750 | 295 |
| 263 | 20231206 | 141700 | 2392026400 | 27850 | 27800 | 27850 | 27700 | 582 |
| 264 | 20231206 | 141600 | 2375862300 | 27800 | 27750 | 27800 | 27700 | 351 |
| 265 | 20231206 | 141500 | 2366115450 | 27800 | 27700 | 27800 | 27700 | 948 |
| 266 | 20231206 | 141400 | 2339814400 | 27700 | 27700 | 27750 | 27700 | 69 |
| 267 | 20231206 | 141300 | 2337902800 | 27750 | 27750 | 27750 | 27700 | 393 |
| 268 | 20231206 | 141200 | 2327008000 | 27750 | 27700 | 27750 | 27700 | 186 |
| 269 | 20231206 | 141100 | 2321855100 | 27750 | 27700 | 27750 | 27700 | 708 |
| 270 | 20231206 | 141000 | 2302237250 | 27750 | 27700 | 27750 | 27700 | 234 |
| 271 | 20231206 | 140900 | 2295752100 | 27750 | 27700 | 27750 | 27700 | 73 |
| 272 | 20231206 | 140800 | 2293729100 | 27750 | 27700 | 27750 | 27700 | 302 |
| 273 | 20231206 | 140700 | 2285358850 | 27700 | 27700 | 27700 | 27700 | 78 |
| 274 | 20231206 | 140600 | 2283198250 | 27700 | 27700 | 27750 | 27700 | 285 |
| 275 | 20231206 | 140500 | 2275300850 | 27700 | 27700 | 27750 | 27700 | 257 |
| 276 | 20231206 | 140400 | 2268177350 | 27700 | 27750 | 27750 | 27700 | 21 |
| 277 | 20231206 | 140300 | 2267594750 | 27750 | 27700 | 27750 | 27700 | 158 |
| 278 | 20231206 | 140200 | 2263217050 | 27750 | 27700 | 27750 | 27700 | 339 |
| 279 | 20231206 | 140100 | 2253812750 | 27750 | 27750 | 27750 | 27700 | 116 |
| 280 | 20231206 | 140000 | 2250598150 | 27750 | 27700 | 27750 | 27700 | 134 |
| 281 | 20231206 | 135900 | 2246886300 | 27750 | 27800 | 27800 | 27750 | 84 |
| 282 | 20231206 | 135800 | 2244553750 | 27750 | 27750 | 27750 | 27700 | 385 |
| 283 | 20231206 | 135700 | 2233876550 | 27700 | 27700 | 27750 | 27700 | 1495 |
| 284 | 20231206 | 135600 | 2192465000 | 27700 | 27700 | 27750 | 27700 | 270 |
| 285 | 20231206 | 135500 | 2184984400 | 27700 | 27700 | 27700 | 27700 | 131 |
| 286 | 20231206 | 135400 | 2181355700 | 27700 | 27700 | 27750 | 27700 | 159 |
| 287 | 20231206 | 135300 | 2176950500 | 27750 | 27750 | 27750 | 27700 | 347 |
| 288 | 20231206 | 135200 | 2167331150 | 27700 | 27700 | 27700 | 27700 | 121 |
| 289 | 20231206 | 135100 | 2163979450 | 27700 | 27700 | 27750 | 27700 | 224 |
| 290 | 20231206 | 135000 | 2157774600 | 27750 | 27700 | 27750 | 27700 | 141 |
| 291 | 20231206 | 134900 | 2153867650 | 27750 | 27700 | 27750 | 27700 | 206 |
| 292 | 20231206 | 134800 | 2148159600 | 27700 | 27700 | 27700 | 27700 | 186 |
| 293 | 20231206 | 134700 | 2143007400 | 27700 | 27700 | 27750 | 27700 | 103 |
| 294 | 20231206 | 134600 | 2140153300 | 27750 | 27700 | 27750 | 27700 | 180 |
| 295 | 20231206 | 134500 | 2135164050 | 27700 | 27700 | 27700 | 27700 | 126 |
| 296 | 20231206 | 134400 | 2131673850 | 27700 | 27750 | 27750 | 27700 | 154 |
| 297 | 20231206 | 134300 | 2127406450 | 27750 | 27700 | 27750 | 27700 | 264 |
| 298 | 20231206 | 134200 | 2120086750 | 27700 | 27700 | 27750 | 27700 | 486 |
| 299 | 20231206 | 134100 | 2106617400 | 27700 | 27750 | 27800 | 27700 | 1066 |
| 300 | 20231206 | 134000 | 2077057500 | 27750 | 27750 | 27800 | 27750 | 155 |
| 301 | 20231206 | 133900 | 2072754600 | 27750 | 27750 | 27800 | 27750 | 271 |
| 302 | 20231206 | 133800 | 2065233200 | 27750 | 27750 | 27750 | 27750 | 121 |
| 303 | 20231206 | 133700 | 2061875450 | 27750 | 27750 | 27800 | 27750 | 249 |
| 304 | 20231206 | 133600 | 2054964150 | 27750 | 27750 | 27750 | 27750 | 425 |
| 305 | 20231206 | 133500 | 2043170400 | 27750 | 27750 | 27750 | 27750 | 169 |
| 306 | 20231206 | 133400 | 2038480650 | 27750 | 27850 | 27850 | 27750 | 435 |
| 307 | 20231206 | 133300 | 2026387600 | 27850 | 27800 | 27850 | 27800 | 181 |
| 308 | 20231206 | 133200 | 2021352750 | 27850 | 27850 | 27850 | 27800 | 165 |
| 309 | 20231206 | 133100 | 2016764100 | 27850 | 27850 | 27850 | 27800 | 4 |
| 310 | 20231206 | 133000 | 2016652750 | 27850 | 27800 | 27850 | 27800 | 160 |
| 311 | 20231206 | 132900 | 2012203350 | 27850 | 27850 | 27850 | 27800 | 221 |
| 312 | 20231206 | 132800 | 2006057350 | 27800 | 27850 | 27850 | 27800 | 158 |
| 313 | 20231206 | 132700 | 2001659300 | 27850 | 27800 | 27850 | 27800 | 417 |
| 314 | 20231206 | 132600 | 1990052400 | 27850 | 27850 | 27850 | 27800 | 153 |
| 315 | 20231206 | 132500 | 1985795500 | 27850 | 27850 | 27850 | 27800 | 238 |
| 316 | 20231206 | 132400 | 1979173900 | 27850 | 27800 | 27850 | 27800 | 201 |
| 317 | 20231206 | 132300 | 1973582400 | 27900 | 27850 | 27900 | 27800 | 284 |
| 318 | 20231206 | 132200 | 1965674200 | 27850 | 27800 | 27850 | 27800 | 197 |
| 319 | 20231206 | 132100 | 1960195300 | 27850 | 27850 | 27850 | 27850 | 37 |
| 320 | 20231206 | 132000 | 1959164850 | 27800 | 27800 | 27850 | 27800 | 143 |
| 321 | 20231206 | 131900 | 1955189150 | 27800 | 27800 | 27850 | 27800 | 116 |
| 322 | 20231206 | 131800 | 1951964300 | 27850 | 27850 | 27850 | 27800 | 192 |
| 323 | 20231206 | 131700 | 1946624150 | 27800 | 27800 | 27850 | 27800 | 133 |
| 324 | 20231206 | 131600 | 1942926650 | 27850 | 27800 | 27850 | 27800 | 2 |
| 325 | 20231206 | 131500 | 1942871000 | 27850 | 27800 | 27850 | 27800 | 292 |
| 326 | 20231206 | 131400 | 1934745450 | 27850 | 27850 | 27850 | 27850 | 33 |
| 327 | 20231206 | 131300 | 1933826400 | 27850 | 27800 | 27850 | 27800 | 179 |
| 328 | 20231206 | 131200 | 1928847800 | 27800 | 27800 | 27850 | 27800 | 164 |
| 329 | 20231206 | 131100 | 1924287050 | 27800 | 27850 | 27850 | 27800 | 2 |
| 330 | 20231206 | 131000 | 1924231400 | 27850 | 27850 | 27900 | 27800 | 161 |
| 331 | 20231206 | 130900 | 1919753650 | 27900 | 27850 | 27900 | 27850 | 18 |
| 332 | 20231206 | 130800 | 1919251850 | 27850 | 27800 | 27900 | 27800 | 261 |
| 333 | 20231206 | 130700 | 1911986350 | 27850 | 27900 | 27900 | 27800 | 229 |
| 334 | 20231206 | 130600 | 1905603950 | 27900 | 27800 | 27900 | 27800 | 399 |
| 335 | 20231206 | 130500 | 1894507550 | 27900 | 27900 | 27900 | 27800 | 155 |
| 336 | 20231206 | 130400 | 1890194500 | 27900 | 27850 | 27900 | 27850 | 134 |
| 337 | 20231206 | 130300 | 1886458900 | 27900 | 27800 | 27900 | 27800 | 92 |
| 338 | 20231206 | 130200 | 1883900700 | 27850 | 27800 | 27850 | 27800 | 227 |
| 339 | 20231206 | 130100 | 1877582500 | 27850 | 27850 | 27850 | 27750 | 139 |
| 340 | 20231206 | 130000 | 1873720050 | 27850 | 27800 | 27850 | 27750 | 820 |
| 341 | 20231206 | 125900 | 1850918250 | 27850 | 27800 | 27850 | 27800 | 86 |
| 342 | 20231206 | 125800 | 1848525350 | 27850 | 27850 | 27850 | 27800 | 139 |
| 343 | 20231206 | 125700 | 1844658550 | 27850 | 27850 | 27850 | 27800 | 52 |
| 344 | 20231206 | 125600 | 1843212550 | 27850 | 27850 | 27850 | 27800 | 204 |
| 345 | 20231206 | 125500 | 1837535450 | 27800 | 27850 | 27850 | 27800 | 81 |
| 346 | 20231206 | 125400 | 1835283350 | 27850 | 27800 | 27850 | 27800 | 152 |
| 347 | 20231206 | 125300 | 1831056700 | 27850 | 27800 | 27850 | 27800 | 118 |
| 348 | 20231206 | 125200 | 1827774700 | 27850 | 27800 | 27850 | 27800 | 83 |
| 349 | 20231206 | 125100 | 1825465400 | 27800 | 27800 | 27800 | 27800 | 87 |
| 350 | 20231206 | 125000 | 1823046800 | 27850 | 27850 | 27850 | 27800 | 125 |
| 351 | 20231206 | 124900 | 1819569300 | 27850 | 27800 | 27850 | 27800 | 143 |
| 352 | 20231206 | 124800 | 1815593250 | 27850 | 27800 | 27850 | 27800 | 98 |
| 353 | 20231206 | 124700 | 1812868300 | 27850 | 27850 | 27850 | 27850 | 29 |
| 354 | 20231206 | 124600 | 1812060650 | 27850 | 27850 | 27900 | 27800 | 310 |
| 355 | 20231206 | 124500 | 1803428600 | 27850 | 27800 | 27850 | 27800 | 97 |
| 356 | 20231206 | 124400 | 1800731350 | 27850 | 27800 | 27850 | 27800 | 148 |
| 357 | 20231206 | 124300 | 1796616100 | 27850 | 27850 | 27850 | 27850 | 62 |
| 358 | 20231206 | 124200 | 1794889400 | 27850 | 27800 | 27850 | 27800 | 148 |
| 359 | 20231206 | 124100 | 1790774200 | 27800 | 27800 | 27850 | 27800 | 124 |
| 360 | 20231206 | 124000 | 1787325200 | 27850 | 27850 | 27900 | 27800 | 283 |
| 361 | 20231206 | 123900 | 1779445850 | 27900 | 27850 | 27900 | 27800 | 136 |
| 362 | 20231206 | 123800 | 1775662400 | 27850 | 27900 | 27900 | 27850 | 109 |
| 363 | 20231206 | 123700 | 1772624900 | 27900 | 27850 | 27900 | 27800 | 196 |
| 364 | 20231206 | 123600 | 1767169100 | 27900 | 27850 | 27900 | 27800 | 168 |
| 365 | 20231206 | 123500 | 1762493600 | 27850 | 27850 | 27900 | 27800 | 292 |
| 366 | 20231206 | 123400 | 1754364200 | 27850 | 27850 | 27850 | 27800 | 195 |
| 367 | 20231206 | 123300 | 1748940000 | 27850 | 27850 | 27850 | 27850 | 1 |
| 368 | 20231206 | 123200 | 1748912150 | 27850 | 27850 | 27900 | 27800 | 196 |
| 369 | 20231206 | 123100 | 1743457800 | 27900 | 27850 | 27900 | 27850 | 46 |
| 370 | 20231206 | 123000 | 1742176100 | 27850 | 27900 | 27900 | 27800 | 116 |
| 371 | 20231206 | 122900 | 1738949750 | 27900 | 27850 | 27900 | 27800 | 137 |
| 372 | 20231206 | 122800 | 1735138450 | 27900 | 27850 | 27900 | 27850 | 173 |
| 373 | 20231206 | 122700 | 1730320100 | 27850 | 27800 | 27850 | 27800 | 137 |
| 374 | 20231206 | 122600 | 1726509050 | 27900 | 27900 | 27900 | 27900 | 26 |
| 375 | 20231206 | 122500 | 1725783650 | 27850 | 27900 | 27900 | 27850 | 366 |
| 376 | 20231206 | 122400 | 1715589700 | 27900 | 27800 | 27900 | 27800 | 286 |
| 377 | 20231206 | 122300 | 1707623800 | 27900 | 27850 | 27900 | 27850 | 50 |
| 378 | 20231206 | 122200 | 1706229250 | 27850 | 27850 | 27850 | 27800 | 178 |
| 379 | 20231206 | 122100 | 1701274200 | 27850 | 27850 | 27900 | 27850 | 340 |
| 380 | 20231206 | 122000 | 1691799650 | 27850 | 27900 | 27900 | 27750 | 212 |
| 381 | 20231206 | 121900 | 1685900200 | 27800 | 27850 | 27900 | 27800 | 301 |
| 382 | 20231206 | 121800 | 1677521900 | 27750 | 27800 | 27800 | 27750 | 228 |
| 383 | 20231206 | 121700 | 1671187800 | 27800 | 27900 | 27900 | 27800 | 201 |
| 384 | 20231206 | 121600 | 1665596700 | 27900 | 27800 | 27900 | 27800 | 243 |
| 385 | 20231206 | 121500 | 1658832950 | 27750 | 27800 | 27800 | 27750 | 224 |
| 386 | 20231206 | 121400 | 1652612250 | 27800 | 27800 | 27850 | 27800 | 138 |
| 387 | 20231206 | 121300 | 1648769100 | 27850 | 27800 | 27850 | 27750 | 357 |
| 388 | 20231206 | 121200 | 1638841550 | 27800 | 27750 | 27800 | 27750 | 235 |
| 389 | 20231206 | 121100 | 1632315100 | 27800 | 27800 | 27800 | 27800 | 22 |
| 390 | 20231206 | 121000 | 1631703500 | 27750 | 27800 | 27800 | 27750 | 146 |
| 391 | 20231206 | 120900 | 1627651250 | 27800 | 27800 | 27800 | 27750 | 187 |
| 392 | 20231206 | 120800 | 1622454850 | 27750 | 27800 | 27850 | 27750 | 174 |
| 393 | 20231206 | 120700 | 1617621900 | 27750 | 27800 | 27800 | 27750 | 67 |
| 394 | 20231206 | 120600 | 1615761550 | 27800 | 27800 | 27800 | 27800 | 223 |
| 395 | 20231206 | 120500 | 1609562150 | 27800 | 27850 | 27850 | 27750 | 272 |
| 396 | 20231206 | 120400 | 1601996550 | 27800 | 27800 | 27800 | 27750 | 146 |
| 397 | 20231206 | 120300 | 1597939950 | 27800 | 27800 | 27800 | 27800 | 105 |
| 398 | 20231206 | 120200 | 1595020950 | 27850 | 27800 | 27850 | 27800 | 375 |
| 399 | 20231206 | 120100 | 1584594400 | 27800 | 27850 | 27850 | 27800 | 131 |
| 400 | 20231206 | 120000 | 1580952550 | 27850 | 27850 | 27850 | 27800 | 114 |
| 401 | 20231206 | 115900 | 1577782000 | 27850 | 27850 | 27900 | 27850 | 210 |
| 402 | 20231206 | 115800 | 1571931250 | 27800 | 27850 | 27900 | 27800 | 445 |
| 403 | 20231206 | 115700 | 1559529150 | 27850 | 27850 | 27850 | 27850 | 21 |
| 404 | 20231206 | 115600 | 1558944300 | 27850 | 27800 | 27850 | 27800 | 253 |
| 405 | 20231206 | 115500 | 1551900450 | 27850 | 27800 | 27850 | 27800 | 162 |
| 406 | 20231206 | 115400 | 1547388800 | 27800 | 27850 | 27850 | 27800 | 240 |
| 407 | 20231206 | 115300 | 1540714800 | 27800 | 27800 | 27850 | 27800 | 123 |
| 408 | 20231206 | 115200 | 1537293700 | 27800 | 27850 | 27850 | 27800 | 47 |
| 409 | 20231206 | 115100 | 1535987000 | 27800 | 27800 | 27850 | 27800 | 135 |
| 410 | 20231206 | 115000 | 1532233950 | 27850 | 27850 | 27850 | 27850 | 50 |
| 411 | 20231206 | 114900 | 1530841450 | 27800 | 27900 | 27900 | 27800 | 203 |
| 412 | 20231206 | 114800 | 1525197900 | 27900 | 27800 | 27900 | 27800 | 204 |
| 413 | 20231206 | 114700 | 1519519650 | 27850 | 27850 | 27900 | 27850 | 299 |
| 414 | 20231206 | 114600 | 1511182300 | 27900 | 27850 | 27900 | 27850 | 209 |
| 415 | 20231206 | 114500 | 1505361400 | 27900 | 27850 | 27900 | 27800 | 128 |
| 416 | 20231206 | 114400 | 1501794550 | 27800 | 27850 | 27900 | 27800 | 308 |
| 417 | 20231206 | 114300 | 1493212800 | 27850 | 27850 | 27850 | 27850 | 16 |
| 418 | 20231206 | 114200 | 1492767200 | 27800 | 27850 | 27900 | 27800 | 437 |
| 419 | 20231206 | 114100 | 1480596150 | 27800 | 27850 | 27850 | 27800 | 93 |
| 420 | 20231206 | 114000 | 1478010400 | 27900 | 27900 | 27900 | 27850 | 94 |
| 421 | 20231206 | 113900 | 1475390850 | 27850 | 27900 | 27900 | 27850 | 220 |
| 422 | 20231206 | 113800 | 1469260500 | 27850 | 27850 | 27900 | 27850 | 100 |
| 423 | 20231206 | 113700 | 1466470600 | 27850 | 27850 | 27900 | 27800 | 197 |
| 424 | 20231206 | 113600 | 1460986000 | 27850 | 27850 | 27850 | 27800 | 142 |
| 425 | 20231206 | 113500 | 1457037850 | 27850 | 27850 | 27900 | 27850 | 179 |
| 426 | 20231206 | 113400 | 1452052350 | 27850 | 27850 | 27850 | 27800 | 415 |
| 427 | 20231206 | 113300 | 1440501100 | 27850 | 27800 | 27850 | 27800 | 177 |
| 428 | 20231206 | 113200 | 1435571800 | 27800 | 27850 | 27850 | 27800 | 133 |
| 429 | 20231206 | 113100 | 1431874350 | 27850 | 27800 | 27850 | 27800 | 82 |
| 430 | 20231206 | 113000 | 1429592850 | 27800 | 27850 | 27850 | 27800 | 88 |
| 431 | 20231206 | 112900 | 1427146350 | 27850 | 27850 | 27850 | 27800 | 127 |
| 432 | 20231206 | 112800 | 1423611600 | 27900 | 27850 | 27900 | 27850 | 198 |
| 433 | 20231206 | 112700 | 1418093300 | 27850 | 27800 | 27850 | 27800 | 91 |
| 434 | 20231206 | 112600 | 1415563250 | 27850 | 27800 | 27850 | 27800 | 209 |
| 435 | 20231206 | 112500 | 1409746300 | 27800 | 27850 | 27850 | 27800 | 196 |
| 436 | 20231206 | 112400 | 1404292100 | 27800 | 27800 | 27800 | 27800 | 164 |
| 437 | 20231206 | 112300 | 1399732900 | 27850 | 27850 | 27850 | 27850 | 24 |
| 438 | 20231206 | 112200 | 1399064500 | 27800 | 27850 | 27850 | 27800 | 158 |
| 439 | 20231206 | 112100 | 1394670750 | 27850 | 27900 | 27900 | 27850 | 796 |
| 440 | 20231206 | 112000 | 1372485300 | 27900 | 27900 | 27900 | 27850 | 107 |
| 441 | 20231206 | 111900 | 1369504300 | 27850 | 27850 | 27850 | 27850 | 45 |
| 442 | 20231206 | 111800 | 1368251050 | 27850 | 27900 | 27900 | 27850 | 125 |
| 443 | 20231206 | 111700 | 1364767900 | 27850 | 27900 | 27950 | 27850 | 659 |
| 444 | 20231206 | 111600 | 1346385750 | 27900 | 27900 | 27900 | 27850 | 47 |
| 445 | 20231206 | 111500 | 1345076650 | 27900 | 27850 | 27900 | 27850 | 179 |
| 446 | 20231206 | 111400 | 1340089800 | 27850 | 27850 | 27900 | 27850 | 171 |
| 447 | 20231206 | 111300 | 1335323050 | 27800 | 27850 | 27850 | 27800 | 91 |
| 448 | 20231206 | 111200 | 1332793000 | 27850 | 27850 | 27900 | 27800 | 222 |
| 449 | 20231206 | 111100 | 1326614700 | 27900 | 27850 | 27900 | 27800 | 259 |
| 450 | 20231206 | 111000 | 1319396300 | 27850 | 27900 | 27900 | 27800 | 142 |
| 451 | 20231206 | 110900 | 1315441550 | 27850 | 27850 | 27850 | 27850 | 216 |
| 452 | 20231206 | 110800 | 1309425950 | 27850 | 27800 | 27850 | 27800 | 352 |
| 453 | 20231206 | 110700 | 1299640200 | 27750 | 27800 | 27800 | 27750 | 45 |
| 454 | 20231206 | 110600 | 1298391400 | 27750 | 27750 | 27800 | 27750 | 967 |
| 455 | 20231206 | 110500 | 1271557100 | 27750 | 27750 | 27750 | 27750 | 254 |
| 456 | 20231206 | 110400 | 1264508600 | 27800 | 27800 | 27800 | 27750 | 70 |
| 457 | 20231206 | 110300 | 1262564850 | 27750 | 27750 | 27750 | 27750 | 150 |
| 458 | 20231206 | 110200 | 1258402350 | 27800 | 27750 | 27800 | 27750 | 984 |
| 459 | 20231206 | 110100 | 1231086450 | 27700 | 27750 | 27750 | 27700 | 203 |
| 460 | 20231206 | 110000 | 1225459750 | 27750 | 27700 | 27750 | 27700 | 343 |
| 461 | 20231206 | 105900 | 1215957100 | 27700 | 27700 | 27700 | 27700 | 2573 |
| 462 | 20231206 | 105800 | 1144685000 | 27750 | 27750 | 27750 | 27750 | 199 |
| 463 | 20231206 | 105700 | 1139162750 | 27750 | 27800 | 27800 | 27750 | 88 |
| 464 | 20231206 | 105600 | 1136717350 | 27750 | 27800 | 27800 | 27750 | 432 |
| 465 | 20231206 | 105500 | 1124727000 | 27800 | 27800 | 27800 | 27750 | 586 |
| 466 | 20231206 | 105400 | 1108463900 | 27750 | 27800 | 27800 | 27750 | 198 |
| 467 | 20231206 | 105300 | 1102967250 | 27800 | 27850 | 27850 | 27800 | 292 |
| 468 | 20231206 | 105200 | 1094846650 | 27850 | 27850 | 27850 | 27800 | 352 |
| 469 | 20231206 | 105100 | 1085044600 | 27850 | 27800 | 27850 | 27750 | 670 |
| 470 | 20231206 | 105000 | 1066419500 | 27850 | 27850 | 27850 | 27800 | 74 |
| 471 | 20231206 | 104900 | 1064361500 | 27800 | 27800 | 27850 | 27800 | 163 |
| 472 | 20231206 | 104800 | 1059829400 | 27800 | 27850 | 27850 | 27800 | 158 |
| 473 | 20231206 | 104700 | 1055436900 | 27800 | 27800 | 27800 | 27800 | 19 |
| 474 | 20231206 | 104600 | 1054908700 | 27800 | 27900 | 27900 | 27800 | 598 |
| 475 | 20231206 | 104500 | 1038256900 | 27900 | 27850 | 27900 | 27850 | 100 |
| 476 | 20231206 | 104400 | 1035471800 | 27900 | 27850 | 27900 | 27850 | 337 |
| 477 | 20231206 | 104300 | 1026080600 | 27850 | 27850 | 27850 | 27800 | 73 |
| 478 | 20231206 | 104200 | 1024048500 | 27850 | 27900 | 27900 | 27800 | 31 |
| 479 | 20231206 | 104100 | 1023186150 | 27850 | 27800 | 27900 | 27800 | 244 |
| 480 | 20231206 | 104000 | 1016390300 | 27800 | 27850 | 27900 | 27800 | 234 |
| 481 | 20231206 | 103900 | 1009876400 | 27800 | 27850 | 27900 | 27800 | 241 |
| 482 | 20231206 | 103800 | 1003164900 | 27800 | 27850 | 27850 | 27800 | 50 |
| 483 | 20231206 | 103700 | 1001773750 | 27850 | 27800 | 27850 | 27750 | 614 |
| 484 | 20231206 | 103600 | 984696100 | 27800 | 27750 | 27800 | 27700 | 255 |
| 485 | 20231206 | 103500 | 977613750 | 27750 | 27750 | 27750 | 27700 | 195 |
| 486 | 20231206 | 103400 | 972203500 | 27700 | 27700 | 27750 | 27700 | 276 |
| 487 | 20231206 | 103300 | 964545750 | 27750 | 27750 | 27800 | 27750 | 766 |
| 488 | 20231206 | 103200 | 943288800 | 27750 | 27800 | 27800 | 27750 | 70 |
| 489 | 20231206 | 103100 | 941345150 | 27800 | 27750 | 27800 | 27750 | 113 |
| 490 | 20231206 | 103000 | 938204350 | 27800 | 27850 | 27850 | 27800 | 202 |
| 491 | 20231206 | 102900 | 932587900 | 27900 | 27800 | 27900 | 27800 | 356 |
| 492 | 20231206 | 102800 | 922668050 | 27800 | 27850 | 27850 | 27800 | 32 |
| 493 | 20231206 | 102700 | 921777950 | 27800 | 27850 | 27900 | 27800 | 57 |
| 494 | 20231206 | 102600 | 920190600 | 27900 | 27850 | 27900 | 27800 | 292 |
| 495 | 20231206 | 102500 | 912050000 | 27850 | 27750 | 27850 | 27750 | 176 |
| 496 | 20231206 | 102400 | 907154850 | 27850 | 27850 | 27850 | 27800 | 191 |
| 497 | 20231206 | 102300 | 901836900 | 27800 | 27850 | 27850 | 27800 | 18 |
| 498 | 20231206 | 102200 | 901336450 | 27900 | 27850 | 27900 | 27800 | 325 |
| 499 | 20231206 | 102100 | 892281150 | 27750 | 27850 | 27900 | 27750 | 540 |
| 500 | 20231206 | 102000 | 877278550 | 27850 | 27950 | 27950 | 27850 | 331 |
| 501 | 20231206 | 101900 | 868053450 | 27950 | 27900 | 27950 | 27850 | 196 |
| 502 | 20231206 | 101800 | 862586200 | 27900 | 27850 | 27900 | 27850 | 251 |
| 503 | 20231206 | 101700 | 855591200 | 27900 | 27900 | 27950 | 27900 | 33 |
| 504 | 20231206 | 101600 | 854670400 | 27950 | 27900 | 27950 | 27900 | 166 |
| 505 | 20231206 | 101500 | 850038050 | 27850 | 27850 | 27900 | 27850 | 243 |
| 506 | 20231206 | 101400 | 843259400 | 27900 | 27850 | 27900 | 27800 | 670 |
| 507 | 20231206 | 101300 | 824590550 | 27900 | 27800 | 27900 | 27800 | 337 |
| 508 | 20231206 | 101200 | 815198850 | 27800 | 27800 | 27850 | 27750 | 345 |
| 509 | 20231206 | 101100 | 805607300 | 27800 | 27800 | 27800 | 27750 | 51 |
| 510 | 20231206 | 101000 | 804190200 | 27800 | 27800 | 27800 | 27750 | 60 |
| 511 | 20231206 | 100900 | 802523550 | 27800 | 27750 | 27850 | 27750 | 43 |
| 512 | 20231206 | 100800 | 801328900 | 27800 | 27800 | 27800 | 27750 | 500 |
| 513 | 20231206 | 100700 | 787431250 | 27800 | 27750 | 27800 | 27700 | 426 |
| 514 | 20231206 | 100600 | 775608500 | 27750 | 27700 | 27750 | 27700 | 95 |
| 515 | 20231206 | 100500 | 772973800 | 27700 | 27700 | 27750 | 27700 | 120 |
| 516 | 20231206 | 100400 | 769648850 | 27700 | 27650 | 27750 | 27650 | 563 |
| 517 | 20231206 | 100300 | 754041050 | 27700 | 27650 | 27700 | 27650 | 131 |
| 518 | 20231206 | 100200 | 750417600 | 27700 | 27650 | 27700 | 27650 | 37 |
| 519 | 20231206 | 100100 | 749393350 | 27700 | 27650 | 27700 | 27650 | 53 |
| 520 | 20231206 | 100000 | 747926500 | 27650 | 27700 | 27700 | 27650 | 329 |
| 521 | 20231206 | 095900 | 738814000 | 27650 | 27700 | 27700 | 27650 | 92 |
| 522 | 20231206 | 095800 | 736267000 | 27650 | 27650 | 27700 | 27650 | 50 |
| 523 | 20231206 | 095700 | 734883100 | 27650 | 27700 | 27700 | 27650 | 57 |
| 524 | 20231206 | 095600 | 733305550 | 27650 | 27700 | 27700 | 27650 | 49 |
| 525 | 20231206 | 095500 | 731949300 | 27650 | 27650 | 27700 | 27650 | 182 |
| 526 | 20231206 | 095400 | 726909700 | 27700 | 27650 | 27700 | 27650 | 48 |
| 527 | 20231206 | 095300 | 725581550 | 27650 | 27700 | 27700 | 27650 | 197 |
| 528 | 20231206 | 095200 | 720133200 | 27650 | 27700 | 27700 | 27650 | 143 |
| 529 | 20231206 | 095100 | 716178250 | 27700 | 27650 | 27700 | 27650 | 357 |
| 530 | 20231206 | 095000 | 706293150 | 27650 | 27700 | 27700 | 27650 | 205 |
| 531 | 20231206 | 094900 | 700623700 | 27650 | 27650 | 27700 | 27650 | 22 |
| 532 | 20231206 | 094800 | 700015000 | 27650 | 27650 | 27700 | 27650 | 258 |
| 533 | 20231206 | 094700 | 692869900 | 27650 | 27650 | 27700 | 27650 | 34 |
| 534 | 20231206 | 094600 | 691929450 | 27650 | 27650 | 27700 | 27650 | 59 |
| 535 | 20231206 | 094500 | 690297700 | 27650 | 27650 | 27700 | 27600 | 315 |
| 536 | 20231206 | 094400 | 681580550 | 27600 | 27650 | 27650 | 27600 | 131 |
| 537 | 20231206 | 094300 | 677962800 | 27650 | 27600 | 27650 | 27600 | 48 |
| 538 | 20231206 | 094200 | 676636950 | 27650 | 27600 | 27650 | 27600 | 10 |
| 539 | 20231206 | 094100 | 676360600 | 27700 | 27600 | 27700 | 27600 | 236 |
| 540 | 20231206 | 094000 | 669828650 | 27650 | 27600 | 27650 | 27600 | 241 |
| 541 | 20231206 | 093900 | 663173750 | 27550 | 27600 | 27600 | 27550 | 33 |
| 542 | 20231206 | 093800 | 662264550 | 27600 | 27600 | 27600 | 27600 | 453 |
| 543 | 20231206 | 093700 | 649761750 | 27600 | 27650 | 27650 | 27600 | 179 |
| 544 | 20231206 | 093600 | 644816450 | 27700 | 27550 | 27700 | 27500 | 272 |
| 545 | 20231206 | 093500 | 637322050 | 27500 | 27450 | 27500 | 27450 | 131 |
| 546 | 20231206 | 093400 | 633720150 | 27500 | 27550 | 27600 | 27450 | 1945 |
| 547 | 20231206 | 093300 | 580203800 | 27600 | 27550 | 27650 | 27550 | 528 |
| 548 | 20231206 | 093200 | 565636950 | 27600 | 27600 | 27600 | 27550 | 159 |
| 549 | 20231206 | 093100 | 561249250 | 27550 | 27600 | 27600 | 27550 | 140 |
| 550 | 20231206 | 093000 | 557385850 | 27600 | 27600 | 27600 | 27550 | 226 |
| 551 | 20231206 | 092900 | 551149800 | 27600 | 27600 | 27600 | 27550 | 187 |
| 552 | 20231206 | 092800 | 545993250 | 27600 | 27600 | 27650 | 27600 | 204 |
| 553 | 20231206 | 092700 | 540359400 | 27600 | 27600 | 27600 | 27550 | 1030 |
| 554 | 20231206 | 092600 | 511965050 | 27600 | 27700 | 27700 | 27550 | 4546 |
| 555 | 20231206 | 092500 | 386298450 | 27700 | 27700 | 27700 | 27700 | 114 |
| 556 | 20231206 | 092400 | 383140650 | 27700 | 27750 | 27750 | 27700 | 403 |
| 557 | 20231206 | 092300 | 371977500 | 27750 | 27800 | 27850 | 27750 | 1169 |
| 558 | 20231206 | 092200 | 339535600 | 27800 | 27800 | 27800 | 27800 | 53 |
| 559 | 20231206 | 092100 | 338062200 | 27850 | 27750 | 27850 | 27750 | 114 |
| 560 | 20231206 | 092000 | 334890750 | 27700 | 27700 | 27800 | 27700 | 330 |
| 561 | 20231206 | 091900 | 325719500 | 27750 | 27700 | 27750 | 27700 | 153 |
| 562 | 20231206 | 091800 | 321474450 | 27700 | 27700 | 27750 | 27700 | 48 |
| 563 | 20231206 | 091700 | 320143800 | 27700 | 27650 | 27850 | 27650 | 391 |
| 564 | 20231206 | 091600 | 309280600 | 27700 | 27650 | 27750 | 27650 | 165 |
| 565 | 20231206 | 091500 | 304707450 | 27650 | 27700 | 27700 | 27650 | 57 |
| 566 | 20231206 | 091400 | 303130850 | 27700 | 27700 | 27800 | 27650 | 932 |
| 567 | 20231206 | 091300 | 277309050 | 27700 | 27750 | 27750 | 27700 | 349 |
| 568 | 20231206 | 091200 | 267641600 | 27700 | 27700 | 27700 | 27700 | 8 |
| 569 | 20231206 | 091100 | 267420000 | 27800 | 27700 | 27800 | 27700 | 602 |
| 570 | 20231206 | 091000 | 250706700 | 27650 | 27700 | 27700 | 27650 | 38 |
| 571 | 20231206 | 090900 | 249655350 | 27650 | 27650 | 27650 | 27650 | 10 |
| 572 | 20231206 | 090800 | 249378850 | 27650 | 27650 | 27650 | 27650 | 161 |
| 573 | 20231206 | 090700 | 244927200 | 27650 | 27800 | 27800 | 27600 | 2890 |
| 574 | 20231206 | 090600 | 164852350 | 27750 | 27800 | 27800 | 27750 | 306 |
| 575 | 20231206 | 090500 | 156345650 | 27800 | 27800 | 27800 | 27750 | 276 |
| 576 | 20231206 | 090400 | 148678400 | 27800 | 27800 | 27850 | 27800 | 370 |
| 577 | 20231206 | 090300 | 138392350 | 27850 | 27850 | 27850 | 27800 | 111 |
| 578 | 20231206 | 090200 | 135305850 | 27850 | 27850 | 27850 | 27850 | 75 |
| 579 | 20231206 | 090100 | 133217100 | 27750 | 27750 | 27800 | 27750 | 1827 |
| 580 | 20231206 | 090000 | 82492000 | 27800 | 28100 | 28100 | 27800 | 2949 |