31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231213 | 183400 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 6134 |
| 3 | 20231213 | 183300 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 4 | 20231213 | 183200 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 5 | 20231213 | 183100 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 6 | 20231213 | 183000 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 7 | 20231213 | 182900 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 8 | 20231213 | 182800 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 9 | 20231213 | 182700 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 10 | 20231213 | 182600 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 11 | 20231213 | 182500 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 12 | 20231213 | 182400 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 13 | 20231213 | 182300 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 14 | 20231213 | 182200 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 15 | 20231213 | 182100 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 16 | 20231213 | 182000 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 17 | 20231213 | 181900 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 18 | 20231213 | 181800 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 19 | 20231213 | 181700 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 20 | 20231213 | 181600 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 21 | 20231213 | 181500 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 22 | 20231213 | 181400 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 23 | 20231213 | 181300 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 24 | 20231213 | 181200 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 25 | 20231213 | 181100 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 26 | 20231213 | 181000 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 27 | 20231213 | 180900 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 28 | 20231213 | 180800 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 29 | 20231213 | 180700 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 30 | 20231213 | 180600 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 31 | 20231213 | 180500 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 32 | 20231213 | 180400 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 6134 |
| 33 | 20231213 | 180300 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 34 | 20231213 | 180200 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 35 | 20231213 | 180100 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 36 | 20231213 | 180000 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 37 | 20231213 | 175900 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 38 | 20231213 | 175800 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 39 | 20231213 | 175700 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 40 | 20231213 | 175600 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 41 | 20231213 | 175500 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 42 | 20231213 | 175400 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 43 | 20231213 | 175300 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 44 | 20231213 | 175200 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 45 | 20231213 | 175100 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 46 | 20231213 | 175000 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 47 | 20231213 | 174900 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 48 | 20231213 | 174800 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 49 | 20231213 | 174700 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 50 | 20231213 | 174600 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 51 | 20231213 | 174500 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 52 | 20231213 | 174400 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 53 | 20231213 | 174300 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 54 | 20231213 | 174200 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 55 | 20231213 | 174100 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 56 | 20231213 | 174000 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 57 | 20231213 | 173900 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 58 | 20231213 | 173800 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 59 | 20231213 | 173700 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 60 | 20231213 | 173600 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 61 | 20231213 | 173500 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 62 | 20231213 | 173400 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 6134 |
| 63 | 20231213 | 173300 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 64 | 20231213 | 173200 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 65 | 20231213 | 173100 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 66 | 20231213 | 173000 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 67 | 20231213 | 172900 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 68 | 20231213 | 172800 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 69 | 20231213 | 172700 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 70 | 20231213 | 172600 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 71 | 20231213 | 172500 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 72 | 20231213 | 172400 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 73 | 20231213 | 172300 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 74 | 20231213 | 172200 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 75 | 20231213 | 172100 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 76 | 20231213 | 172000 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 77 | 20231213 | 171900 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 78 | 20231213 | 171800 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 79 | 20231213 | 171700 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 80 | 20231213 | 171600 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 81 | 20231213 | 171500 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 82 | 20231213 | 171400 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 83 | 20231213 | 171300 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 84 | 20231213 | 171200 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 85 | 20231213 | 171100 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 86 | 20231213 | 171000 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 87 | 20231213 | 170900 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 88 | 20231213 | 170800 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 89 | 20231213 | 170700 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 90 | 20231213 | 170600 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 91 | 20231213 | 170500 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 92 | 20231213 | 170400 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 6134 |
| 93 | 20231213 | 170300 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 94 | 20231213 | 170200 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 95 | 20231213 | 170100 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 96 | 20231213 | 170000 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 97 | 20231213 | 165900 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 98 | 20231213 | 165800 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 99 | 20231213 | 165700 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 100 | 20231213 | 165600 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 101 | 20231213 | 165500 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 102 | 20231213 | 165400 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 103 | 20231213 | 165300 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 104 | 20231213 | 165200 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 105 | 20231213 | 165100 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 106 | 20231213 | 165000 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 107 | 20231213 | 164900 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 108 | 20231213 | 164800 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 109 | 20231213 | 164700 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 110 | 20231213 | 164600 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 111 | 20231213 | 164500 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 112 | 20231213 | 164400 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 113 | 20231213 | 164300 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 114 | 20231213 | 164200 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 115 | 20231213 | 164100 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 116 | 20231213 | 164000 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 117 | 20231213 | 163900 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 118 | 20231213 | 163800 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 119 | 20231213 | 163700 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 120 | 20231213 | 163600 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 121 | 20231213 | 163500 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 122 | 20231213 | 163400 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 6134 |
| 123 | 20231213 | 163300 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 124 | 20231213 | 163200 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 125 | 20231213 | 163100 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 126 | 20231213 | 163000 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 127 | 20231213 | 162900 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 128 | 20231213 | 162800 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 129 | 20231213 | 162700 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 130 | 20231213 | 162600 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 131 | 20231213 | 162500 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 132 | 20231213 | 162400 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 133 | 20231213 | 162300 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 134 | 20231213 | 162200 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 135 | 20231213 | 162100 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 136 | 20231213 | 162000 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 137 | 20231213 | 161900 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 138 | 20231213 | 161800 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 139 | 20231213 | 161700 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 140 | 20231213 | 161600 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 141 | 20231213 | 161500 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 142 | 20231213 | 161400 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 143 | 20231213 | 161300 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 144 | 20231213 | 161200 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 145 | 20231213 | 161100 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 146 | 20231213 | 161000 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 147 | 20231213 | 160900 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 148 | 20231213 | 160800 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 149 | 20231213 | 160700 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 150 | 20231213 | 160600 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 151 | 20231213 | 160500 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 152 | 20231213 | 160400 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 6134 |
| 153 | 20231213 | 160300 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 154 | 20231213 | 160200 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 155 | 20231213 | 160100 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 156 | 20231213 | 160000 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 157 | 20231213 | 155900 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 158 | 20231213 | 155800 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 159 | 20231213 | 155700 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 160 | 20231213 | 155600 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 161 | 20231213 | 155500 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 162 | 20231213 | 155400 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 163 | 20231213 | 155300 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 164 | 20231213 | 155200 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 165 | 20231213 | 155100 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 166 | 20231213 | 155000 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 167 | 20231213 | 154900 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 168 | 20231213 | 154800 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 169 | 20231213 | 154700 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 170 | 20231213 | 154600 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 171 | 20231213 | 154500 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 172 | 20231213 | 154400 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 173 | 20231213 | 154300 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 174 | 20231213 | 154200 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 175 | 20231213 | 154100 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 176 | 20231213 | 154000 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 177 | 20231213 | 153900 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 178 | 20231213 | 153800 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 179 | 20231213 | 153700 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 180 | 20231213 | 153600 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 181 | 20231213 | 153500 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 182 | 20231213 | 153400 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 6134 |
| 183 | 20231213 | 153300 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 184 | 20231213 | 153200 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 185 | 20231213 | 153100 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 186 | 20231213 | 153000 | 7715340400 | 26600 | 26600 | 26600 | 26600 | 6134 |
| 187 | 20231213 | 152900 | 7552176000 | 26450 | 26450 | 26450 | 26450 | 0 |
| 188 | 20231213 | 152800 | 7552176000 | 26450 | 26450 | 26450 | 26450 | 0 |
| 189 | 20231213 | 152700 | 7552176000 | 26450 | 26450 | 26450 | 26450 | 0 |
| 190 | 20231213 | 152600 | 7552176000 | 26450 | 26450 | 26450 | 26450 | 0 |
| 191 | 20231213 | 152500 | 7552176000 | 26450 | 26450 | 26450 | 26450 | 0 |
| 192 | 20231213 | 152400 | 7552176000 | 26450 | 26450 | 26450 | 26450 | 0 |
| 193 | 20231213 | 152300 | 7552176000 | 26450 | 26450 | 26450 | 26450 | 0 |
| 194 | 20231213 | 152200 | 7552176000 | 26450 | 26450 | 26450 | 26450 | 0 |
| 195 | 20231213 | 152100 | 7552176000 | 26450 | 26450 | 26450 | 26450 | 0 |
| 196 | 20231213 | 152000 | 7552176000 | 26450 | 26450 | 26450 | 26450 | 0 |
| 197 | 20231213 | 151900 | 7552176000 | 26450 | 26450 | 26500 | 26300 | 545 |
| 198 | 20231213 | 151800 | 7537782750 | 26250 | 26250 | 26450 | 26250 | 1164 |
| 199 | 20231213 | 151700 | 7507103100 | 26400 | 26350 | 26400 | 26300 | 932 |
| 200 | 20231213 | 151600 | 7482530300 | 26350 | 26350 | 26400 | 26350 | 627 |
| 201 | 20231213 | 151500 | 7466008200 | 26400 | 26200 | 26400 | 26200 | 613 |
| 202 | 20231213 | 151400 | 7449877150 | 26200 | 26250 | 26350 | 26200 | 556 |
| 203 | 20231213 | 151300 | 7435281650 | 26350 | 26300 | 26400 | 26250 | 351 |
| 204 | 20231213 | 151200 | 7426061650 | 26300 | 26300 | 26350 | 26300 | 334 |
| 205 | 20231213 | 151100 | 7417274950 | 26350 | 26300 | 26400 | 26300 | 433 |
| 206 | 20231213 | 151000 | 7405878250 | 26300 | 26300 | 26350 | 26300 | 319 |
| 207 | 20231213 | 150900 | 7397485750 | 26300 | 26350 | 26400 | 26300 | 632 |
| 208 | 20231213 | 150800 | 7380839300 | 26300 | 26300 | 26300 | 26300 | 331 |
| 209 | 20231213 | 150700 | 7372134000 | 26300 | 26350 | 26350 | 26300 | 587 |
| 210 | 20231213 | 150600 | 7356694200 | 26350 | 26350 | 26400 | 26300 | 1575 |
| 211 | 20231213 | 150500 | 7315173000 | 26300 | 26400 | 26400 | 26300 | 225 |
| 212 | 20231213 | 150400 | 7309251900 | 26300 | 26250 | 26400 | 26250 | 248 |
| 213 | 20231213 | 150300 | 7302730900 | 26400 | 26350 | 26400 | 26250 | 625 |
| 214 | 20231213 | 150200 | 7286304250 | 26250 | 26350 | 26450 | 26200 | 1311 |
| 215 | 20231213 | 150100 | 7251841000 | 26400 | 26350 | 26400 | 26350 | 428 |
| 216 | 20231213 | 150000 | 7240559300 | 26350 | 26450 | 26500 | 26250 | 2058 |
| 217 | 20231213 | 145900 | 7186309850 | 26400 | 26450 | 26450 | 26400 | 381 |
| 218 | 20231213 | 145800 | 7176240800 | 26450 | 26500 | 26500 | 26450 | 298 |
| 219 | 20231213 | 145700 | 7168357000 | 26450 | 26500 | 26500 | 26450 | 179 |
| 220 | 20231213 | 145600 | 7163621150 | 26500 | 26450 | 26500 | 26400 | 586 |
| 221 | 20231213 | 145500 | 7148128250 | 26450 | 26450 | 26500 | 26350 | 4694 |
| 222 | 20231213 | 145400 | 7024195600 | 26450 | 26500 | 26500 | 26400 | 506 |
| 223 | 20231213 | 145300 | 7010812050 | 26450 | 26400 | 26500 | 26400 | 287 |
| 224 | 20231213 | 145200 | 7003217950 | 26400 | 26450 | 26500 | 26400 | 845 |
| 225 | 20231213 | 145100 | 6980858700 | 26450 | 26500 | 26500 | 26450 | 659 |
| 226 | 20231213 | 145000 | 6963422000 | 26450 | 26500 | 26500 | 26450 | 423 |
| 227 | 20231213 | 144900 | 6952225600 | 26450 | 26450 | 26500 | 26450 | 1638 |
| 228 | 20231213 | 144800 | 6908891950 | 26500 | 26500 | 26550 | 26450 | 3223 |
| 229 | 20231213 | 144700 | 6823464600 | 26550 | 26650 | 26650 | 26500 | 3100 |
| 230 | 20231213 | 144600 | 6741080750 | 26650 | 26700 | 26700 | 26650 | 417 |
| 231 | 20231213 | 144500 | 6729957400 | 26650 | 26700 | 26700 | 26650 | 104 |
| 232 | 20231213 | 144400 | 6727183100 | 26700 | 26650 | 26700 | 26650 | 79 |
| 233 | 20231213 | 144300 | 6725076050 | 26700 | 26700 | 26700 | 26650 | 1749 |
| 234 | 20231213 | 144200 | 6678385450 | 26750 | 26700 | 26750 | 26700 | 1670 |
| 235 | 20231213 | 144100 | 6633742800 | 26700 | 26650 | 26700 | 26650 | 258 |
| 236 | 20231213 | 144000 | 6626859850 | 26650 | 26650 | 26700 | 26650 | 198 |
| 237 | 20231213 | 143900 | 6621581300 | 26650 | 26700 | 26700 | 26650 | 266 |
| 238 | 20231213 | 143800 | 6614486400 | 26700 | 26600 | 26700 | 26600 | 872 |
| 239 | 20231213 | 143700 | 6591252450 | 26600 | 26600 | 26650 | 26600 | 548 |
| 240 | 20231213 | 143600 | 6576656950 | 26600 | 26650 | 26650 | 26600 | 267 |
| 241 | 20231213 | 143500 | 6569549250 | 26650 | 26600 | 26650 | 26600 | 355 |
| 242 | 20231213 | 143400 | 6560102950 | 26650 | 26600 | 26650 | 26600 | 225 |
| 243 | 20231213 | 143300 | 6554115000 | 26600 | 26650 | 26650 | 26600 | 257 |
| 244 | 20231213 | 143200 | 6547273100 | 26600 | 26600 | 26650 | 26600 | 364 |
| 245 | 20231213 | 143100 | 6537584600 | 26650 | 26650 | 26700 | 26650 | 1589 |
| 246 | 20231213 | 143000 | 6495235300 | 26700 | 26700 | 26700 | 26650 | 172 |
| 247 | 20231213 | 142900 | 6490648550 | 26700 | 26700 | 26700 | 26650 | 346 |
| 248 | 20231213 | 142800 | 6481417450 | 26650 | 26650 | 26700 | 26650 | 121 |
| 249 | 20231213 | 142700 | 6478189700 | 26650 | 26650 | 26700 | 26650 | 293 |
| 250 | 20231213 | 142600 | 6470373800 | 26650 | 26700 | 26750 | 26650 | 1650 |
| 251 | 20231213 | 142500 | 6426317850 | 26750 | 26700 | 26750 | 26700 | 406 |
| 252 | 20231213 | 142400 | 6415461050 | 26700 | 26750 | 26750 | 26700 | 237 |
| 253 | 20231213 | 142300 | 6409126150 | 26700 | 26700 | 26750 | 26700 | 360 |
| 254 | 20231213 | 142200 | 6399502050 | 26700 | 26700 | 26750 | 26700 | 144 |
| 255 | 20231213 | 142100 | 6395650750 | 26750 | 26700 | 26750 | 26700 | 208 |
| 256 | 20231213 | 142000 | 6390092450 | 26700 | 26700 | 26750 | 26700 | 347 |
| 257 | 20231213 | 141900 | 6380815700 | 26700 | 26650 | 26750 | 26650 | 164 |
| 258 | 20231213 | 141800 | 6376434250 | 26700 | 26700 | 26700 | 26650 | 538 |
| 259 | 20231213 | 141700 | 6362072450 | 26700 | 26650 | 26700 | 26650 | 147 |
| 260 | 20231213 | 141600 | 6358148600 | 26650 | 26700 | 26750 | 26650 | 222 |
| 261 | 20231213 | 141500 | 6352217200 | 26750 | 26700 | 26750 | 26650 | 2617 |
| 262 | 20231213 | 141400 | 6282233400 | 26650 | 26650 | 26700 | 26650 | 225 |
| 263 | 20231213 | 141300 | 6276226850 | 26700 | 26750 | 26750 | 26650 | 2449 |
| 264 | 20231213 | 141200 | 6210854950 | 26700 | 26750 | 26750 | 26700 | 848 |
| 265 | 20231213 | 141100 | 6188178650 | 26700 | 26750 | 26750 | 26700 | 273 |
| 266 | 20231213 | 141000 | 6180878100 | 26700 | 26700 | 26750 | 26700 | 366 |
| 267 | 20231213 | 140900 | 6171088850 | 26700 | 26750 | 26750 | 26700 | 350 |
| 268 | 20231213 | 140800 | 6161729450 | 26750 | 26750 | 26750 | 26700 | 376 |
| 269 | 20231213 | 140700 | 6151678450 | 26700 | 26750 | 26750 | 26700 | 572 |
| 270 | 20231213 | 140600 | 6136380750 | 26700 | 26700 | 26750 | 26700 | 293 |
| 271 | 20231213 | 140500 | 6128545300 | 26700 | 26700 | 26750 | 26700 | 307 |
| 272 | 20231213 | 140400 | 6120338600 | 26700 | 26750 | 26750 | 26700 | 309 |
| 273 | 20231213 | 140300 | 6112076200 | 26700 | 26750 | 26750 | 26700 | 1264 |
| 274 | 20231213 | 140200 | 6078267100 | 26750 | 26700 | 26750 | 26700 | 123 |
| 275 | 20231213 | 140100 | 6074980200 | 26700 | 26700 | 26750 | 26700 | 354 |
| 276 | 20231213 | 140000 | 6065519750 | 26750 | 26750 | 26750 | 26700 | 182 |
| 277 | 20231213 | 135900 | 6060657050 | 26700 | 26750 | 26750 | 26700 | 434 |
| 278 | 20231213 | 135800 | 6049059600 | 26800 | 26750 | 26800 | 26700 | 393 |
| 279 | 20231213 | 135700 | 6038546650 | 26750 | 26800 | 26800 | 26750 | 286 |
| 280 | 20231213 | 135600 | 6030894800 | 26750 | 26700 | 26800 | 26700 | 177 |
| 281 | 20231213 | 135500 | 6026159300 | 26750 | 26800 | 26800 | 26700 | 288 |
| 282 | 20231213 | 135400 | 6018462850 | 26800 | 26800 | 26800 | 26700 | 664 |
| 283 | 20231213 | 135300 | 6000700000 | 26800 | 26800 | 26850 | 26750 | 1243 |
| 284 | 20231213 | 135200 | 5967387650 | 26800 | 26800 | 26800 | 26750 | 1522 |
| 285 | 20231213 | 135100 | 5926598300 | 26800 | 26650 | 26800 | 26650 | 3681 |
| 286 | 20231213 | 135000 | 5828235750 | 26650 | 26700 | 26700 | 26650 | 211 |
| 287 | 20231213 | 134900 | 5822610000 | 26700 | 26650 | 26700 | 26650 | 284 |
| 288 | 20231213 | 134800 | 5815037500 | 26650 | 26700 | 26700 | 26650 | 270 |
| 289 | 20231213 | 134700 | 5807833350 | 26650 | 26650 | 26650 | 26650 | 202 |
| 290 | 20231213 | 134600 | 5802450050 | 26700 | 26650 | 26700 | 26650 | 260 |
| 291 | 20231213 | 134500 | 5795516050 | 26650 | 26700 | 26700 | 26650 | 636 |
| 292 | 20231213 | 134400 | 5778565400 | 26650 | 26650 | 26700 | 26650 | 676 |
| 293 | 20231213 | 134300 | 5760541900 | 26650 | 26600 | 26700 | 26600 | 413 |
| 294 | 20231213 | 134200 | 5749536400 | 26650 | 26650 | 26650 | 26600 | 430 |
| 295 | 20231213 | 134100 | 5738087050 | 26600 | 26600 | 26650 | 26600 | 224 |
| 296 | 20231213 | 134000 | 5732125250 | 26600 | 26650 | 26650 | 26600 | 208 |
| 297 | 20231213 | 133900 | 5726589100 | 26650 | 26600 | 26650 | 26600 | 263 |
| 298 | 20231213 | 133800 | 5719586600 | 26650 | 26650 | 26650 | 26600 | 428 |
| 299 | 20231213 | 133700 | 5708192500 | 26650 | 26650 | 26650 | 26600 | 275 |
| 300 | 20231213 | 133600 | 5700868800 | 26650 | 26700 | 26700 | 26600 | 291 |
| 301 | 20231213 | 133500 | 5693118750 | 26600 | 26650 | 26650 | 26600 | 1298 |
| 302 | 20231213 | 133400 | 5658529750 | 26650 | 26650 | 26700 | 26650 | 1181 |
| 303 | 20231213 | 133300 | 5627051300 | 26650 | 26700 | 26700 | 26650 | 331 |
| 304 | 20231213 | 133200 | 5618224150 | 26700 | 26700 | 26700 | 26650 | 145 |
| 305 | 20231213 | 133100 | 5614355450 | 26650 | 26700 | 26700 | 26650 | 459 |
| 306 | 20231213 | 133000 | 5602113300 | 26650 | 26700 | 26700 | 26650 | 539 |
| 307 | 20231213 | 132900 | 5587747150 | 26700 | 26650 | 26700 | 26650 | 334 |
| 308 | 20231213 | 132800 | 5578839000 | 26700 | 26650 | 26700 | 26650 | 109 |
| 309 | 20231213 | 132700 | 5575931650 | 26650 | 26650 | 26650 | 26600 | 1948 |
| 310 | 20231213 | 132600 | 5524026100 | 26600 | 26600 | 26600 | 26600 | 216 |
| 311 | 20231213 | 132500 | 5518280500 | 26650 | 26650 | 26700 | 26600 | 624 |
| 312 | 20231213 | 132400 | 5501653000 | 26650 | 26750 | 26750 | 26650 | 1978 |
| 313 | 20231213 | 132300 | 5448836800 | 26750 | 26750 | 26750 | 26700 | 622 |
| 314 | 20231213 | 132200 | 5432198400 | 26750 | 26850 | 26900 | 26750 | 1250 |
| 315 | 20231213 | 132100 | 5398670000 | 26850 | 26900 | 26900 | 26850 | 80 |
| 316 | 20231213 | 132000 | 5396518050 | 26850 | 26850 | 26900 | 26850 | 363 |
| 317 | 20231213 | 131900 | 5386765750 | 26900 | 26850 | 26900 | 26850 | 289 |
| 318 | 20231213 | 131800 | 5379004350 | 26900 | 26950 | 26950 | 26900 | 128 |
| 319 | 20231213 | 131700 | 5375557250 | 26950 | 26850 | 26950 | 26850 | 188 |
| 320 | 20231213 | 131600 | 5370498600 | 26850 | 26900 | 26900 | 26850 | 102 |
| 321 | 20231213 | 131500 | 5367757400 | 26900 | 26900 | 26900 | 26850 | 178 |
| 322 | 20231213 | 131400 | 5362974900 | 26900 | 26850 | 26900 | 26850 | 71 |
| 323 | 20231213 | 131300 | 5361065650 | 26900 | 26900 | 26900 | 26850 | 621 |
| 324 | 20231213 | 131200 | 5344364800 | 26950 | 27000 | 27000 | 26950 | 682 |
| 325 | 20231213 | 131100 | 5325975800 | 26950 | 27000 | 27000 | 26950 | 842 |
| 326 | 20231213 | 131000 | 5303246700 | 27000 | 27050 | 27050 | 27000 | 443 |
| 327 | 20231213 | 130900 | 5291280700 | 27050 | 27050 | 27050 | 27000 | 264 |
| 328 | 20231213 | 130800 | 5284144500 | 27000 | 27050 | 27050 | 27000 | 283 |
| 329 | 20231213 | 130700 | 5276498950 | 27000 | 27050 | 27050 | 26950 | 701 |
| 330 | 20231213 | 130600 | 5257567950 | 27000 | 27000 | 27050 | 27000 | 1288 |
| 331 | 20231213 | 130500 | 5222769200 | 26950 | 27000 | 27000 | 26950 | 378 |
| 332 | 20231213 | 130400 | 5212567550 | 27000 | 26950 | 27000 | 26950 | 2345 |
| 333 | 20231213 | 130300 | 5149260350 | 27000 | 27000 | 27000 | 26900 | 280 |
| 334 | 20231213 | 130200 | 5141704050 | 26950 | 26900 | 27000 | 26900 | 3094 |
| 335 | 20231213 | 130100 | 5058313150 | 26950 | 26900 | 26950 | 26900 | 190 |
| 336 | 20231213 | 130000 | 5053192950 | 26950 | 26950 | 26950 | 26900 | 369 |
| 337 | 20231213 | 125900 | 5043254150 | 26900 | 26950 | 26950 | 26900 | 338 |
| 338 | 20231213 | 125800 | 5034147750 | 26950 | 26900 | 26950 | 26900 | 215 |
| 339 | 20231213 | 125700 | 5028356300 | 26900 | 26900 | 26950 | 26900 | 244 |
| 340 | 20231213 | 125600 | 5021785400 | 26950 | 26900 | 26950 | 26900 | 583 |
| 341 | 20231213 | 125500 | 5006093300 | 26900 | 26950 | 26950 | 26900 | 141 |
| 342 | 20231213 | 125400 | 5002298500 | 26900 | 26950 | 26950 | 26900 | 421 |
| 343 | 20231213 | 125300 | 4990966300 | 26950 | 27000 | 27000 | 26950 | 237 |
| 344 | 20231213 | 125200 | 4984576700 | 26950 | 26950 | 26950 | 26950 | 533 |
| 345 | 20231213 | 125100 | 4970212350 | 26950 | 27000 | 27000 | 26950 | 681 |
| 346 | 20231213 | 125000 | 4951835650 | 26950 | 26950 | 26950 | 26900 | 471 |
| 347 | 20231213 | 124900 | 4939148100 | 26950 | 26950 | 26950 | 26900 | 221 |
| 348 | 20231213 | 124800 | 4933192400 | 26900 | 26850 | 26900 | 26800 | 1205 |
| 349 | 20231213 | 124700 | 4900817050 | 26800 | 26850 | 26850 | 26800 | 286 |
| 350 | 20231213 | 124600 | 4893139900 | 26800 | 26850 | 26850 | 26800 | 63 |
| 351 | 20231213 | 124500 | 4891448400 | 26800 | 26800 | 26850 | 26750 | 310 |
| 352 | 20231213 | 124400 | 4883139900 | 26800 | 26850 | 26850 | 26800 | 63 |
| 353 | 20231213 | 124300 | 4881451450 | 26850 | 26800 | 26850 | 26750 | 278 |
| 354 | 20231213 | 124200 | 4873994250 | 26800 | 26850 | 26850 | 26800 | 76 |
| 355 | 20231213 | 124100 | 4871956150 | 26800 | 26800 | 26850 | 26800 | 142 |
| 356 | 20231213 | 124000 | 4868148650 | 26800 | 26800 | 26800 | 26750 | 149 |
| 357 | 20231213 | 123900 | 4864155500 | 26800 | 26850 | 26850 | 26750 | 139 |
| 358 | 20231213 | 123800 | 4860425950 | 26850 | 26850 | 26850 | 26750 | 694 |
| 359 | 20231213 | 123700 | 4841824950 | 26850 | 26850 | 26850 | 26800 | 1085 |
| 360 | 20231213 | 123600 | 4812699800 | 26850 | 26900 | 26900 | 26850 | 131 |
| 361 | 20231213 | 123500 | 4809175950 | 26850 | 26850 | 26850 | 26850 | 39 |
| 362 | 20231213 | 123400 | 4808128800 | 26850 | 26900 | 26900 | 26850 | 138 |
| 363 | 20231213 | 123300 | 4804419200 | 26850 | 26900 | 26900 | 26850 | 119 |
| 364 | 20231213 | 123200 | 4801218200 | 26900 | 26850 | 26900 | 26850 | 141 |
| 365 | 20231213 | 123100 | 4797427550 | 26900 | 26850 | 26900 | 26850 | 117 |
| 366 | 20231213 | 123000 | 4794282850 | 26900 | 26900 | 26900 | 26850 | 410 |
| 367 | 20231213 | 122900 | 4783271400 | 26850 | 26850 | 26900 | 26850 | 198 |
| 368 | 20231213 | 122800 | 4777951850 | 26900 | 26850 | 26900 | 26850 | 187 |
| 369 | 20231213 | 122700 | 4772926650 | 26850 | 26950 | 26950 | 26850 | 34 |
| 370 | 20231213 | 122600 | 4772010800 | 26950 | 26950 | 26950 | 26900 | 276 |
| 371 | 20231213 | 122500 | 4764572900 | 26950 | 27000 | 27050 | 26950 | 1731 |
| 372 | 20231213 | 122400 | 4717795600 | 27050 | 27050 | 27050 | 27000 | 379 |
| 373 | 20231213 | 122300 | 4707547550 | 27000 | 27050 | 27050 | 27000 | 2406 |
| 374 | 20231213 | 122200 | 4642583050 | 27050 | 26950 | 27050 | 26950 | 5277 |
| 375 | 20231213 | 122100 | 4500066650 | 27000 | 26950 | 27000 | 26900 | 2807 |
| 376 | 20231213 | 122000 | 4424419750 | 26850 | 26850 | 26900 | 26850 | 111 |
| 377 | 20231213 | 121900 | 4421436800 | 26900 | 26900 | 26900 | 26850 | 296 |
| 378 | 20231213 | 121800 | 4413474550 | 26900 | 26900 | 26900 | 26850 | 239 |
| 379 | 20231213 | 121700 | 4407050100 | 26850 | 26850 | 26900 | 26850 | 251 |
| 380 | 20231213 | 121600 | 4400302950 | 26900 | 26850 | 26900 | 26850 | 72 |
| 381 | 20231213 | 121500 | 4398367700 | 26850 | 26800 | 26850 | 26800 | 413 |
| 382 | 20231213 | 121400 | 4387281300 | 26800 | 26800 | 26850 | 26800 | 149 |
| 383 | 20231213 | 121300 | 4383287950 | 26800 | 26800 | 26850 | 26800 | 98 |
| 384 | 20231213 | 121200 | 4380656850 | 26800 | 26850 | 26850 | 26800 | 203 |
| 385 | 20231213 | 121100 | 4375211600 | 26850 | 26800 | 26850 | 26800 | 35 |
| 386 | 20231213 | 121000 | 4374271900 | 26800 | 26800 | 26850 | 26800 | 161 |
| 387 | 20231213 | 120900 | 4369954500 | 26850 | 26900 | 26900 | 26850 | 363 |
| 388 | 20231213 | 120800 | 4360204800 | 26850 | 26850 | 26900 | 26850 | 174 |
| 389 | 20231213 | 120700 | 4355529750 | 26900 | 26900 | 26950 | 26900 | 601 |
| 390 | 20231213 | 120600 | 4339362600 | 26900 | 26950 | 26950 | 26900 | 339 |
| 391 | 20231213 | 120500 | 4330236000 | 26950 | 26850 | 26950 | 26850 | 286 |
| 392 | 20231213 | 120400 | 4322534950 | 26900 | 26900 | 26900 | 26850 | 215 |
| 393 | 20231213 | 120300 | 4316751500 | 26900 | 26900 | 26900 | 26850 | 683 |
| 394 | 20231213 | 120200 | 4298403850 | 26850 | 26900 | 26900 | 26850 | 364 |
| 395 | 20231213 | 120100 | 4288621150 | 26800 | 26850 | 26900 | 26800 | 194 |
| 396 | 20231213 | 120000 | 4283406000 | 26900 | 26900 | 26900 | 26900 | 114 |
| 397 | 20231213 | 115900 | 4280339400 | 26850 | 26900 | 26950 | 26850 | 660 |
| 398 | 20231213 | 115800 | 4262583050 | 26850 | 26850 | 26900 | 26850 | 444 |
| 399 | 20231213 | 115700 | 4250650050 | 26900 | 26800 | 26900 | 26800 | 285 |
| 400 | 20231213 | 115600 | 4242996350 | 26800 | 26850 | 26850 | 26800 | 47 |
| 401 | 20231213 | 115500 | 4241735050 | 26800 | 26800 | 26850 | 26800 | 343 |
| 402 | 20231213 | 115400 | 4232532350 | 26850 | 26850 | 26850 | 26800 | 184 |
| 403 | 20231213 | 115300 | 4227592000 | 26850 | 26800 | 26850 | 26800 | 132 |
| 404 | 20231213 | 115200 | 4224048050 | 26800 | 26800 | 26850 | 26800 | 230 |
| 405 | 20231213 | 115100 | 4217874750 | 26850 | 26900 | 26900 | 26800 | 150 |
| 406 | 20231213 | 115000 | 4213846350 | 26800 | 26850 | 26850 | 26800 | 743 |
| 407 | 20231213 | 114900 | 4193929050 | 26850 | 26850 | 26900 | 26800 | 187 |
| 408 | 20231213 | 114800 | 4188905650 | 26900 | 26850 | 26900 | 26850 | 270 |
| 409 | 20231213 | 114700 | 4181654450 | 26800 | 26800 | 26850 | 26800 | 196 |
| 410 | 20231213 | 114600 | 4176401500 | 26850 | 26850 | 26850 | 26850 | 55 |
| 411 | 20231213 | 114500 | 4174924750 | 26800 | 26850 | 26850 | 26800 | 175 |
| 412 | 20231213 | 114400 | 4170228600 | 26850 | 26850 | 26850 | 26800 | 280 |
| 413 | 20231213 | 114300 | 4162713750 | 26850 | 26900 | 26900 | 26850 | 199 |
| 414 | 20231213 | 114200 | 4157368900 | 26900 | 26900 | 26900 | 26850 | 222 |
| 415 | 20231213 | 114100 | 4151403050 | 26850 | 26850 | 26950 | 26850 | 856 |
| 416 | 20231213 | 114000 | 4128351150 | 26850 | 26950 | 26950 | 26850 | 3192 |
| 417 | 20231213 | 113900 | 4042334900 | 26950 | 27000 | 27000 | 26950 | 328 |
| 418 | 20231213 | 113800 | 4033485650 | 26950 | 27000 | 27050 | 26950 | 965 |
| 419 | 20231213 | 113700 | 4007412850 | 26950 | 26850 | 27000 | 26800 | 9637 |
| 420 | 20231213 | 113600 | 3747351550 | 26900 | 26950 | 26950 | 26900 | 609 |
| 421 | 20231213 | 113500 | 3730957600 | 26950 | 26800 | 27000 | 26800 | 11620 |
| 422 | 20231213 | 113400 | 3417734900 | 26800 | 26850 | 26900 | 26800 | 1332 |
| 423 | 20231213 | 113300 | 3381967800 | 26900 | 26900 | 26950 | 26850 | 264 |
| 424 | 20231213 | 113200 | 3374865950 | 26950 | 26850 | 26950 | 26850 | 402 |
| 425 | 20231213 | 113100 | 3364056500 | 26900 | 26850 | 26950 | 26850 | 249 |
| 426 | 20231213 | 113000 | 3357356750 | 26850 | 26850 | 26900 | 26850 | 148 |
| 427 | 20231213 | 112900 | 3353377100 | 26900 | 26850 | 26900 | 26850 | 114 |
| 428 | 20231213 | 112800 | 3350312100 | 26900 | 26900 | 26900 | 26850 | 132 |
| 429 | 20231213 | 112700 | 3346761350 | 26900 | 26850 | 26900 | 26850 | 319 |
| 430 | 20231213 | 112600 | 3338183200 | 26900 | 26900 | 26900 | 26850 | 87 |
| 431 | 20231213 | 112500 | 3335842950 | 26900 | 26900 | 26950 | 26900 | 493 |
| 432 | 20231213 | 112400 | 3322581150 | 26900 | 26950 | 26950 | 26900 | 488 |
| 433 | 20231213 | 112300 | 3309438750 | 26900 | 26950 | 27000 | 26900 | 1025 |
| 434 | 20231213 | 112200 | 3281812250 | 26950 | 27000 | 27000 | 26950 | 430 |
| 435 | 20231213 | 112100 | 3270211250 | 26950 | 27000 | 27000 | 26950 | 1394 |
| 436 | 20231213 | 112000 | 3232601800 | 27000 | 26900 | 27000 | 26900 | 4829 |
| 437 | 20231213 | 111900 | 3102441000 | 26900 | 26850 | 26900 | 26800 | 302 |
| 438 | 20231213 | 111800 | 3094335650 | 26900 | 26850 | 26900 | 26800 | 987 |
| 439 | 20231213 | 111700 | 3067816450 | 26850 | 26900 | 26950 | 26850 | 474 |
| 440 | 20231213 | 111600 | 3055066000 | 26950 | 26950 | 26950 | 26850 | 1208 |
| 441 | 20231213 | 111500 | 3022538200 | 26950 | 26850 | 26950 | 26850 | 5690 |
| 442 | 20231213 | 111400 | 2869391650 | 26900 | 26850 | 26900 | 26800 | 1544 |
| 443 | 20231213 | 111300 | 2827937000 | 26800 | 26750 | 26850 | 26750 | 4000 |
| 444 | 20231213 | 111200 | 2720812100 | 26750 | 26700 | 26750 | 26700 | 39 |
| 445 | 20231213 | 111100 | 2719769050 | 26700 | 26700 | 26700 | 26650 | 689 |
| 446 | 20231213 | 111000 | 2701377650 | 26700 | 26650 | 26700 | 26650 | 271 |
| 447 | 20231213 | 110900 | 2694148450 | 26650 | 26650 | 26700 | 26650 | 759 |
| 448 | 20231213 | 110800 | 2673919100 | 26650 | 26700 | 26700 | 26650 | 61 |
| 449 | 20231213 | 110700 | 2672290600 | 26650 | 26700 | 26700 | 26650 | 159 |
| 450 | 20231213 | 110600 | 2668047900 | 26650 | 26650 | 26700 | 26600 | 660 |
| 451 | 20231213 | 110500 | 2650460750 | 26600 | 26650 | 26700 | 26600 | 855 |
| 452 | 20231213 | 110400 | 2627674150 | 26650 | 26700 | 26700 | 26650 | 34 |
| 453 | 20231213 | 110300 | 2626766400 | 26750 | 26750 | 26750 | 26700 | 82 |
| 454 | 20231213 | 110200 | 2624573550 | 26700 | 26700 | 26700 | 26700 | 146 |
| 455 | 20231213 | 110100 | 2620675350 | 26700 | 26750 | 26750 | 26700 | 143 |
| 456 | 20231213 | 110000 | 2616853100 | 26700 | 26800 | 26800 | 26700 | 268 |
| 457 | 20231213 | 105900 | 2609685800 | 26750 | 26750 | 26800 | 26750 | 201 |
| 458 | 20231213 | 105800 | 2604304250 | 26800 | 26750 | 26800 | 26750 | 613 |
| 459 | 20231213 | 105700 | 2587906350 | 26800 | 26700 | 26800 | 26700 | 832 |
| 460 | 20231213 | 105600 | 2565644900 | 26700 | 26650 | 26700 | 26650 | 946 |
| 461 | 20231213 | 105500 | 2540414250 | 26600 | 26600 | 26650 | 26550 | 253 |
| 462 | 20231213 | 105400 | 2533682050 | 26600 | 26600 | 26600 | 26600 | 349 |
| 463 | 20231213 | 105300 | 2524398650 | 26600 | 26550 | 26650 | 26550 | 1684 |
| 464 | 20231213 | 105200 | 2479602650 | 26550 | 26550 | 26550 | 26500 | 244 |
| 465 | 20231213 | 105100 | 2473124550 | 26550 | 26500 | 26550 | 26500 | 232 |
| 466 | 20231213 | 105000 | 2466970450 | 26550 | 26500 | 26600 | 26500 | 1052 |
| 467 | 20231213 | 104900 | 2439065950 | 26500 | 26450 | 26500 | 26450 | 473 |
| 468 | 20231213 | 104800 | 2426531850 | 26450 | 26500 | 26500 | 26450 | 109 |
| 469 | 20231213 | 104700 | 2423643400 | 26500 | 26500 | 26500 | 26500 | 295 |
| 470 | 20231213 | 104600 | 2415825900 | 26450 | 26450 | 26500 | 26400 | 900 |
| 471 | 20231213 | 104500 | 2392026200 | 26450 | 26400 | 26450 | 26400 | 621 |
| 472 | 20231213 | 104400 | 2375604300 | 26400 | 26400 | 26400 | 26400 | 35 |
| 473 | 20231213 | 104300 | 2374680300 | 26450 | 26350 | 26450 | 26350 | 4679 |
| 474 | 20231213 | 104200 | 2251087250 | 26350 | 26450 | 26450 | 26350 | 3115 |
| 475 | 20231213 | 104100 | 2168846350 | 26400 | 26400 | 26400 | 26400 | 40 |
| 476 | 20231213 | 104000 | 2167790350 | 26400 | 26400 | 26450 | 26400 | 1018 |
| 477 | 20231213 | 103900 | 2140910050 | 26400 | 26400 | 26450 | 26400 | 581 |
| 478 | 20231213 | 103800 | 2125568250 | 26400 | 26450 | 26450 | 26400 | 78 |
| 479 | 20231213 | 103700 | 2123507350 | 26400 | 26400 | 26450 | 26400 | 289 |
| 480 | 20231213 | 103600 | 2115875050 | 26400 | 26450 | 26450 | 26400 | 149 |
| 481 | 20231213 | 103500 | 2111936100 | 26450 | 26450 | 26450 | 26400 | 268 |
| 482 | 20231213 | 103400 | 2104854400 | 26450 | 26400 | 26450 | 26400 | 108 |
| 483 | 20231213 | 103300 | 2102000400 | 26450 | 26500 | 26500 | 26450 | 448 |
| 484 | 20231213 | 103200 | 2090143700 | 26450 | 26450 | 26450 | 26450 | 108 |
| 485 | 20231213 | 103100 | 2087287100 | 26450 | 26500 | 26500 | 26450 | 298 |
| 486 | 20231213 | 103000 | 2079397750 | 26500 | 26500 | 26500 | 26450 | 52 |
| 487 | 20231213 | 102900 | 2078019850 | 26500 | 26400 | 26500 | 26400 | 426 |
| 488 | 20231213 | 102800 | 2066735500 | 26400 | 26450 | 26500 | 26400 | 346 |
| 489 | 20231213 | 102700 | 2057586050 | 26450 | 26400 | 26450 | 26400 | 152 |
| 490 | 20231213 | 102600 | 2053571200 | 26450 | 26450 | 26450 | 26400 | 158 |
| 491 | 20231213 | 102500 | 2049394150 | 26450 | 26450 | 26500 | 26400 | 169 |
| 492 | 20231213 | 102400 | 2044924950 | 26450 | 26450 | 26450 | 26450 | 418 |
| 493 | 20231213 | 102300 | 2033868850 | 26500 | 26450 | 26500 | 26450 | 146 |
| 494 | 20231213 | 102200 | 2030005100 | 26500 | 26500 | 26500 | 26500 | 122 |
| 495 | 20231213 | 102100 | 2026772100 | 26500 | 26450 | 26500 | 26450 | 82 |
| 496 | 20231213 | 102000 | 2024601450 | 26450 | 26500 | 26550 | 26450 | 124 |
| 497 | 20231213 | 101900 | 2021313600 | 26450 | 26550 | 26550 | 26450 | 539 |
| 498 | 20231213 | 101800 | 2007050350 | 26450 | 26450 | 26550 | 26450 | 1492 |
| 499 | 20231213 | 101700 | 1967559500 | 26500 | 26450 | 26500 | 26450 | 91 |
| 500 | 20231213 | 101600 | 1965150800 | 26450 | 26500 | 26500 | 26450 | 195 |
| 501 | 20231213 | 101500 | 1959991300 | 26500 | 26550 | 26550 | 26450 | 2620 |
| 502 | 20231213 | 101400 | 1890586300 | 26500 | 26550 | 26550 | 26500 | 273 |
| 503 | 20231213 | 101300 | 1883349700 | 26500 | 26600 | 26600 | 26500 | 2042 |
| 504 | 20231213 | 101200 | 1829061100 | 26650 | 26650 | 26650 | 26600 | 232 |
| 505 | 20231213 | 101100 | 1822882300 | 26650 | 26600 | 26650 | 26600 | 758 |
| 506 | 20231213 | 101000 | 1802709400 | 26600 | 26600 | 26650 | 26600 | 101 |
| 507 | 20231213 | 100900 | 1800020800 | 26650 | 26600 | 26650 | 26600 | 523 |
| 508 | 20231213 | 100800 | 1786085400 | 26650 | 26700 | 26700 | 26650 | 1096 |
| 509 | 20231213 | 100700 | 1756836100 | 26700 | 26750 | 26750 | 26700 | 82 |
| 510 | 20231213 | 100600 | 1754645700 | 26750 | 26750 | 26750 | 26700 | 135 |
| 511 | 20231213 | 100500 | 1751037100 | 26750 | 26750 | 26800 | 26750 | 680 |
| 512 | 20231213 | 100400 | 1732843750 | 26750 | 26750 | 26800 | 26750 | 73 |
| 513 | 20231213 | 100300 | 1730889250 | 26750 | 26750 | 26800 | 26750 | 560 |
| 514 | 20231213 | 100200 | 1715894650 | 26750 | 26750 | 26800 | 26700 | 653 |
| 515 | 20231213 | 100100 | 1698425550 | 26750 | 26850 | 26850 | 26700 | 422 |
| 516 | 20231213 | 100000 | 1687132300 | 26850 | 26650 | 26900 | 26650 | 3805 |
| 517 | 20231213 | 095900 | 1585134200 | 26750 | 26650 | 26750 | 26650 | 2520 |
| 518 | 20231213 | 095800 | 1517909550 | 26650 | 26600 | 26650 | 26600 | 174 |
| 519 | 20231213 | 095700 | 1513275800 | 26600 | 26650 | 26650 | 26600 | 378 |
| 520 | 20231213 | 095600 | 1503216750 | 26550 | 26550 | 26550 | 26550 | 1 |
| 521 | 20231213 | 095500 | 1503190200 | 26600 | 26550 | 26600 | 26550 | 1034 |
| 522 | 20231213 | 095400 | 1475697450 | 26550 | 26550 | 26550 | 26500 | 184 |
| 523 | 20231213 | 095300 | 1470812450 | 26550 | 26500 | 26600 | 26500 | 2087 |
| 524 | 20231213 | 095200 | 1415355850 | 26450 | 26500 | 26500 | 26450 | 53 |
| 525 | 20231213 | 095100 | 1413951450 | 26550 | 26450 | 26550 | 26450 | 1085 |
| 526 | 20231213 | 095000 | 1385194300 | 26500 | 26450 | 26500 | 26450 | 107 |
| 527 | 20231213 | 094900 | 1382361500 | 26450 | 26450 | 26500 | 26450 | 209 |
| 528 | 20231213 | 094800 | 1376829000 | 26450 | 26500 | 26500 | 26450 | 1602 |
| 529 | 20231213 | 094700 | 1334446550 | 26500 | 26500 | 26500 | 26450 | 451 |
| 530 | 20231213 | 094600 | 1322495100 | 26500 | 26500 | 26500 | 26500 | 691 |
| 531 | 20231213 | 094500 | 1304183600 | 26500 | 26550 | 26550 | 26500 | 294 |
| 532 | 20231213 | 094400 | 1296384800 | 26500 | 26500 | 26550 | 26500 | 946 |
| 533 | 20231213 | 094300 | 1271315750 | 26550 | 26500 | 26550 | 26450 | 1215 |
| 534 | 20231213 | 094200 | 1239116600 | 26500 | 26450 | 26500 | 26450 | 725 |
| 535 | 20231213 | 094100 | 1219934250 | 26500 | 26450 | 26500 | 26450 | 366 |
| 536 | 20231213 | 094000 | 1210245700 | 26450 | 26500 | 26500 | 26450 | 184 |
| 537 | 20231213 | 093900 | 1205374150 | 26450 | 26450 | 26450 | 26450 | 73 |
| 538 | 20231213 | 093800 | 1203443300 | 26500 | 26450 | 26500 | 26450 | 440 |
| 539 | 20231213 | 093700 | 1191797400 | 26450 | 26450 | 26450 | 26450 | 865 |
| 540 | 20231213 | 093600 | 1168918150 | 26400 | 26400 | 26450 | 26400 | 150 |
| 541 | 20231213 | 093500 | 1164956450 | 26450 | 26450 | 26500 | 26450 | 524 |
| 542 | 20231213 | 093400 | 1151093900 | 26500 | 26450 | 26500 | 26450 | 298 |
| 543 | 20231213 | 093300 | 1143205850 | 26450 | 26500 | 26500 | 26450 | 539 |
| 544 | 20231213 | 093200 | 1128926850 | 26550 | 26500 | 26550 | 26500 | 293 |
| 545 | 20231213 | 093100 | 1121150950 | 26500 | 26550 | 26550 | 26500 | 86 |
| 546 | 20231213 | 093000 | 1118868800 | 26500 | 26500 | 26500 | 26450 | 395 |
| 547 | 20231213 | 092900 | 1108403200 | 26500 | 26550 | 26550 | 26500 | 96 |
| 548 | 20231213 | 092800 | 1105854450 | 26550 | 26500 | 26550 | 26500 | 163 |
| 549 | 20231213 | 092700 | 1101527650 | 26500 | 26500 | 26550 | 26500 | 348 |
| 550 | 20231213 | 092600 | 1092295000 | 26500 | 26500 | 26500 | 26450 | 1248 |
| 551 | 20231213 | 092500 | 1059223550 | 26500 | 26500 | 26550 | 26500 | 243 |
| 552 | 20231213 | 092400 | 1052783800 | 26550 | 26650 | 26650 | 26550 | 1704 |
| 553 | 20231213 | 092300 | 1007448650 | 26650 | 26700 | 26700 | 26600 | 1209 |
| 554 | 20231213 | 092200 | 975224600 | 26650 | 26700 | 26700 | 26650 | 319 |
| 555 | 20231213 | 092100 | 966710300 | 26700 | 26700 | 26800 | 26650 | 1422 |
| 556 | 20231213 | 092000 | 928673050 | 26600 | 26600 | 26600 | 26600 | 53 |
| 557 | 20231213 | 091900 | 927263250 | 26650 | 26600 | 26700 | 26550 | 1130 |
| 558 | 20231213 | 091800 | 897127000 | 26600 | 26600 | 26600 | 26550 | 1314 |
| 559 | 20231213 | 091700 | 862205600 | 26600 | 26650 | 26750 | 26600 | 247 |
| 560 | 20231213 | 091600 | 855625500 | 26650 | 26750 | 26750 | 26650 | 634 |
| 561 | 20231213 | 091500 | 838726900 | 26750 | 26800 | 26850 | 26750 | 1544 |
| 562 | 20231213 | 091400 | 797360650 | 26800 | 26850 | 26900 | 26800 | 1072 |
| 563 | 20231213 | 091300 | 768581550 | 26850 | 26900 | 26950 | 26850 | 1161 |
| 564 | 20231213 | 091200 | 737352650 | 26850 | 26850 | 27000 | 26850 | 4322 |
| 565 | 20231213 | 091100 | 621100900 | 27000 | 26650 | 27100 | 26650 | 8630 |
| 566 | 20231213 | 091000 | 388815450 | 26650 | 26550 | 26700 | 26500 | 5468 |
| 567 | 20231213 | 090900 | 243362050 | 26600 | 26250 | 26600 | 26250 | 3305 |
| 568 | 20231213 | 090800 | 155862550 | 26250 | 26200 | 26250 | 26150 | 441 |
| 569 | 20231213 | 090700 | 144306400 | 26200 | 26300 | 26300 | 26200 | 229 |
| 570 | 20231213 | 090600 | 138302200 | 26250 | 26250 | 26250 | 26200 | 1103 |
| 571 | 20231213 | 090500 | 109374900 | 26200 | 26150 | 26250 | 26150 | 197 |
| 572 | 20231213 | 090400 | 104216350 | 26250 | 26300 | 26300 | 26150 | 1273 |
| 573 | 20231213 | 090300 | 70801200 | 26300 | 26300 | 26300 | 26150 | 681 |
| 574 | 20231213 | 090200 | 52913200 | 26300 | 26200 | 26300 | 26150 | 1390 |
| 575 | 20231213 | 090100 | 16455400 | 26050 | 25950 | 26050 | 25950 | 77 |
| 576 | 20231213 | 090000 | 14453350 | 25950 | 25900 | 25950 | 25900 | 558 |