31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 183400 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 1946 |
| 3 | 20231205 | 183300 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 4 | 20231205 | 183200 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 5 | 20231205 | 183100 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 6 | 20231205 | 183000 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 7 | 20231205 | 182900 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 8 | 20231205 | 182800 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 9 | 20231205 | 182700 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 10 | 20231205 | 182600 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 11 | 20231205 | 182500 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 12 | 20231205 | 182400 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 13 | 20231205 | 182300 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 14 | 20231205 | 182200 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 15 | 20231205 | 182100 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 16 | 20231205 | 182000 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 17 | 20231205 | 181900 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 18 | 20231205 | 181800 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 19 | 20231205 | 181700 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 20 | 20231205 | 181600 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 21 | 20231205 | 181500 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 22 | 20231205 | 181400 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 23 | 20231205 | 181300 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 24 | 20231205 | 181200 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 25 | 20231205 | 181100 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 26 | 20231205 | 181000 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 27 | 20231205 | 180900 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 28 | 20231205 | 180800 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 29 | 20231205 | 180700 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 30 | 20231205 | 180600 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 31 | 20231205 | 180500 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 32 | 20231205 | 180400 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 1946 |
| 33 | 20231205 | 180300 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 34 | 20231205 | 180200 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 35 | 20231205 | 180100 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 36 | 20231205 | 180000 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 37 | 20231205 | 175900 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 38 | 20231205 | 175800 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 39 | 20231205 | 175700 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 40 | 20231205 | 175600 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 41 | 20231205 | 175500 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 42 | 20231205 | 175400 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 43 | 20231205 | 175300 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 44 | 20231205 | 175200 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 45 | 20231205 | 175100 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 46 | 20231205 | 175000 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 47 | 20231205 | 174900 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 48 | 20231205 | 174800 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 49 | 20231205 | 174700 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 50 | 20231205 | 174600 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 51 | 20231205 | 174500 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 52 | 20231205 | 174400 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 53 | 20231205 | 174300 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 54 | 20231205 | 174200 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 55 | 20231205 | 174100 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 56 | 20231205 | 174000 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 57 | 20231205 | 173900 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 58 | 20231205 | 173800 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 59 | 20231205 | 173700 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 60 | 20231205 | 173600 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 61 | 20231205 | 173500 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 62 | 20231205 | 173400 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 1946 |
| 63 | 20231205 | 173300 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 64 | 20231205 | 173200 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 65 | 20231205 | 173100 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 66 | 20231205 | 173000 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 67 | 20231205 | 172900 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 68 | 20231205 | 172800 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 69 | 20231205 | 172700 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 70 | 20231205 | 172600 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 71 | 20231205 | 172500 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 72 | 20231205 | 172400 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 73 | 20231205 | 172300 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 74 | 20231205 | 172200 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 75 | 20231205 | 172100 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 76 | 20231205 | 172000 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 77 | 20231205 | 171900 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 78 | 20231205 | 171800 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 79 | 20231205 | 171700 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 80 | 20231205 | 171600 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 81 | 20231205 | 171500 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 82 | 20231205 | 171400 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 83 | 20231205 | 171300 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 84 | 20231205 | 171200 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 85 | 20231205 | 171100 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 86 | 20231205 | 171000 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 87 | 20231205 | 170900 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 88 | 20231205 | 170800 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 89 | 20231205 | 170700 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 90 | 20231205 | 170600 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 91 | 20231205 | 170500 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 92 | 20231205 | 170400 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 1946 |
| 93 | 20231205 | 170300 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 94 | 20231205 | 170200 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 95 | 20231205 | 170100 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 96 | 20231205 | 170000 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 97 | 20231205 | 165900 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 98 | 20231205 | 165800 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 99 | 20231205 | 165700 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 100 | 20231205 | 165600 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 101 | 20231205 | 165500 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 102 | 20231205 | 165400 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 103 | 20231205 | 165300 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 104 | 20231205 | 165200 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 105 | 20231205 | 165100 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 106 | 20231205 | 165000 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 107 | 20231205 | 164900 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 108 | 20231205 | 164800 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 109 | 20231205 | 164700 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 110 | 20231205 | 164600 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 111 | 20231205 | 164500 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 112 | 20231205 | 164400 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 113 | 20231205 | 164300 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 114 | 20231205 | 164200 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 115 | 20231205 | 164100 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 116 | 20231205 | 164000 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 117 | 20231205 | 163900 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 118 | 20231205 | 163800 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 119 | 20231205 | 163700 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 120 | 20231205 | 163600 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 121 | 20231205 | 163500 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 122 | 20231205 | 163400 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 1946 |
| 123 | 20231205 | 163300 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 124 | 20231205 | 163200 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 125 | 20231205 | 163100 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 126 | 20231205 | 163000 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 127 | 20231205 | 162900 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 128 | 20231205 | 162800 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 129 | 20231205 | 162700 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 130 | 20231205 | 162600 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 131 | 20231205 | 162500 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 132 | 20231205 | 162400 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 133 | 20231205 | 162300 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 134 | 20231205 | 162200 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 135 | 20231205 | 162100 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 136 | 20231205 | 162000 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 137 | 20231205 | 161900 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 138 | 20231205 | 161800 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 139 | 20231205 | 161700 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 140 | 20231205 | 161600 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 141 | 20231205 | 161500 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 142 | 20231205 | 161400 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 143 | 20231205 | 161300 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 144 | 20231205 | 161200 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 145 | 20231205 | 161100 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 146 | 20231205 | 161000 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 147 | 20231205 | 160900 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 148 | 20231205 | 160800 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 149 | 20231205 | 160700 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 150 | 20231205 | 160600 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 151 | 20231205 | 160500 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 152 | 20231205 | 160400 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 1946 |
| 153 | 20231205 | 160300 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 154 | 20231205 | 160200 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 155 | 20231205 | 160100 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 156 | 20231205 | 160000 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 157 | 20231205 | 155900 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 158 | 20231205 | 155800 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 159 | 20231205 | 155700 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 160 | 20231205 | 155600 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 161 | 20231205 | 155500 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 162 | 20231205 | 155400 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 163 | 20231205 | 155300 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 164 | 20231205 | 155200 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 165 | 20231205 | 155100 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 166 | 20231205 | 155000 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 167 | 20231205 | 154900 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 168 | 20231205 | 154800 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 169 | 20231205 | 154700 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 170 | 20231205 | 154600 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 171 | 20231205 | 154500 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 172 | 20231205 | 154400 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 173 | 20231205 | 154300 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 174 | 20231205 | 154200 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 175 | 20231205 | 154100 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 176 | 20231205 | 154000 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 177 | 20231205 | 153900 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 178 | 20231205 | 153800 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 179 | 20231205 | 153700 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 180 | 20231205 | 153600 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 181 | 20231205 | 153500 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 182 | 20231205 | 153400 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 1946 |
| 183 | 20231205 | 153300 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 184 | 20231205 | 153200 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 185 | 20231205 | 153100 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 0 |
| 186 | 20231205 | 153000 | 7136703650 | 24850 | 24850 | 24850 | 24850 | 1946 |
| 187 | 20231205 | 152900 | 7088345550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 188 | 20231205 | 152800 | 7088345550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 189 | 20231205 | 152700 | 7088345550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 190 | 20231205 | 152600 | 7088345550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 191 | 20231205 | 152500 | 7088345550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 192 | 20231205 | 152400 | 7088345550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 193 | 20231205 | 152300 | 7088345550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 194 | 20231205 | 152200 | 7088345550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 195 | 20231205 | 152100 | 7088345550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 196 | 20231205 | 152000 | 7088345550 | 24800 | 24800 | 24800 | 24800 | 0 |
| 197 | 20231205 | 151900 | 7088345550 | 24800 | 24900 | 24900 | 24800 | 1226 |
| 198 | 20231205 | 151800 | 7057859200 | 24950 | 24900 | 24950 | 24900 | 231 |
| 199 | 20231205 | 151700 | 7052097100 | 24950 | 24950 | 24950 | 24900 | 62 |
| 200 | 20231205 | 151600 | 7050551400 | 24950 | 24950 | 24950 | 24950 | 168 |
| 201 | 20231205 | 151500 | 7046359800 | 24900 | 24850 | 24900 | 24850 | 775 |
| 202 | 20231205 | 151400 | 7027063400 | 24850 | 24850 | 24900 | 24850 | 615 |
| 203 | 20231205 | 151300 | 7011779100 | 24850 | 24900 | 24900 | 24850 | 134 |
| 204 | 20231205 | 151200 | 7008448300 | 24850 | 24900 | 24900 | 24850 | 115 |
| 205 | 20231205 | 151100 | 7005587250 | 24850 | 24900 | 24900 | 24850 | 122 |
| 206 | 20231205 | 151000 | 7002551450 | 24900 | 24850 | 24950 | 24850 | 70 |
| 207 | 20231205 | 150900 | 7000809850 | 24850 | 24850 | 24950 | 24850 | 191 |
| 208 | 20231205 | 150800 | 6996060600 | 24850 | 24850 | 24900 | 24850 | 99 |
| 209 | 20231205 | 150700 | 6993599400 | 24850 | 24800 | 25000 | 24800 | 776 |
| 210 | 20231205 | 150600 | 6974280700 | 24800 | 24850 | 24900 | 24750 | 374 |
| 211 | 20231205 | 150500 | 6964999000 | 24750 | 24750 | 24850 | 24700 | 900 |
| 212 | 20231205 | 150400 | 6942705450 | 24750 | 24700 | 24800 | 24700 | 2633 |
| 213 | 20231205 | 150300 | 6877465000 | 24700 | 24700 | 24750 | 24700 | 203 |
| 214 | 20231205 | 150200 | 6872448950 | 24700 | 24750 | 24750 | 24700 | 1371 |
| 215 | 20231205 | 150100 | 6838531750 | 24750 | 24750 | 24800 | 24750 | 865 |
| 216 | 20231205 | 150000 | 6817121300 | 24800 | 24750 | 24800 | 24750 | 450 |
| 217 | 20231205 | 145900 | 6805977850 | 24750 | 24750 | 24800 | 24750 | 403 |
| 218 | 20231205 | 145800 | 6795998200 | 24750 | 24800 | 24800 | 24750 | 169 |
| 219 | 20231205 | 145700 | 6791814600 | 24750 | 24750 | 24800 | 24750 | 182 |
| 220 | 20231205 | 145600 | 6787309350 | 24750 | 24750 | 24800 | 24750 | 278 |
| 221 | 20231205 | 145500 | 6780428500 | 24800 | 24850 | 24850 | 24750 | 575 |
| 222 | 20231205 | 145400 | 6766180700 | 24800 | 24850 | 24850 | 24800 | 2005 |
| 223 | 20231205 | 145300 | 6716456050 | 24800 | 24850 | 24850 | 24800 | 216 |
| 224 | 20231205 | 145200 | 6711098350 | 24800 | 24800 | 24850 | 24800 | 410 |
| 225 | 20231205 | 145100 | 6700919650 | 24800 | 24800 | 24850 | 24800 | 166 |
| 226 | 20231205 | 145000 | 6696802150 | 24800 | 24800 | 24850 | 24800 | 192 |
| 227 | 20231205 | 144900 | 6692038800 | 24800 | 24800 | 24850 | 24800 | 180 |
| 228 | 20231205 | 144800 | 6687573800 | 24800 | 24800 | 24850 | 24800 | 89 |
| 229 | 20231205 | 144700 | 6685365600 | 24800 | 24800 | 24850 | 24800 | 75 |
| 230 | 20231205 | 144600 | 6683505500 | 24800 | 24850 | 24850 | 24800 | 410 |
| 231 | 20231205 | 144500 | 6673325750 | 24850 | 24850 | 24900 | 24850 | 147 |
| 232 | 20231205 | 144400 | 6669672100 | 24850 | 24850 | 24900 | 24850 | 203 |
| 233 | 20231205 | 144300 | 6664624700 | 24850 | 24850 | 24900 | 24850 | 151 |
| 234 | 20231205 | 144200 | 6660870700 | 24850 | 24850 | 24900 | 24850 | 391 |
| 235 | 20231205 | 144100 | 6651153300 | 24850 | 24900 | 24900 | 24850 | 558 |
| 236 | 20231205 | 144000 | 6637286300 | 24850 | 24850 | 24900 | 24850 | 703 |
| 237 | 20231205 | 143900 | 6619795750 | 24850 | 24900 | 24900 | 24850 | 127 |
| 238 | 20231205 | 143800 | 6616639100 | 24850 | 24800 | 24900 | 24800 | 277 |
| 239 | 20231205 | 143700 | 6609755500 | 24850 | 24800 | 24850 | 24750 | 1484 |
| 240 | 20231205 | 143600 | 6572957150 | 24800 | 24800 | 24850 | 24750 | 525 |
| 241 | 20231205 | 143500 | 6559934300 | 24850 | 24800 | 24850 | 24750 | 1664 |
| 242 | 20231205 | 143400 | 6518674500 | 24800 | 24800 | 24900 | 24800 | 293 |
| 243 | 20231205 | 143300 | 6511397250 | 24800 | 24800 | 24850 | 24800 | 1006 |
| 244 | 20231205 | 143200 | 6486404600 | 24800 | 24800 | 24850 | 24800 | 298 |
| 245 | 20231205 | 143100 | 6479010500 | 24800 | 24800 | 24850 | 24800 | 234 |
| 246 | 20231205 | 143000 | 6473201700 | 24800 | 24850 | 24850 | 24800 | 165 |
| 247 | 20231205 | 142900 | 6469109300 | 24800 | 24800 | 24850 | 24800 | 145 |
| 248 | 20231205 | 142800 | 6465508750 | 24800 | 24800 | 24850 | 24800 | 161 |
| 249 | 20231205 | 142700 | 6461515800 | 24800 | 24850 | 24850 | 24750 | 2939 |
| 250 | 20231205 | 142600 | 6388643750 | 24800 | 24800 | 24850 | 24800 | 445 |
| 251 | 20231205 | 142500 | 6377605600 | 24800 | 24900 | 24900 | 24800 | 3985 |
| 252 | 20231205 | 142400 | 6278672550 | 24900 | 24900 | 24950 | 24900 | 801 |
| 253 | 20231205 | 142300 | 6258727600 | 24900 | 24900 | 24950 | 24900 | 530 |
| 254 | 20231205 | 142200 | 6245530550 | 24900 | 24900 | 24950 | 24900 | 605 |
| 255 | 20231205 | 142100 | 6230465550 | 24900 | 24900 | 24950 | 24900 | 75 |
| 256 | 20231205 | 142000 | 6228597950 | 24900 | 24900 | 24950 | 24900 | 595 |
| 257 | 20231205 | 141900 | 6213776150 | 24900 | 24950 | 25000 | 24900 | 1192 |
| 258 | 20231205 | 141800 | 6184039650 | 24950 | 24950 | 25000 | 24950 | 147 |
| 259 | 20231205 | 141700 | 6180371650 | 24950 | 25000 | 25000 | 24950 | 696 |
| 260 | 20231205 | 141600 | 6162978800 | 25000 | 25000 | 25050 | 25000 | 256 |
| 261 | 20231205 | 141500 | 6156578750 | 25000 | 25000 | 25050 | 25000 | 159 |
| 262 | 20231205 | 141400 | 6152603000 | 25000 | 25000 | 25050 | 25000 | 361 |
| 263 | 20231205 | 141300 | 6143567000 | 25000 | 25000 | 25050 | 25000 | 75 |
| 264 | 20231205 | 141200 | 6141691950 | 25000 | 24950 | 25000 | 24950 | 127 |
| 265 | 20231205 | 141100 | 6138518400 | 25000 | 25000 | 25000 | 24950 | 324 |
| 266 | 20231205 | 141000 | 6130420650 | 24950 | 24950 | 25000 | 24900 | 1783 |
| 267 | 20231205 | 140900 | 6085940700 | 24900 | 24900 | 24950 | 24900 | 2121 |
| 268 | 20231205 | 140800 | 6033067900 | 24900 | 24950 | 25000 | 24850 | 3292 |
| 269 | 20231205 | 140700 | 5951002350 | 24950 | 24950 | 25000 | 24950 | 1595 |
| 270 | 20231205 | 140600 | 5911139500 | 24950 | 25000 | 25000 | 24950 | 1112 |
| 271 | 20231205 | 140500 | 5883346700 | 25000 | 25000 | 25050 | 25000 | 263 |
| 272 | 20231205 | 140400 | 5876769150 | 25000 | 25000 | 25050 | 25000 | 475 |
| 273 | 20231205 | 140300 | 5864894050 | 25000 | 25000 | 25050 | 25000 | 133 |
| 274 | 20231205 | 140200 | 5861568950 | 25000 | 25050 | 25050 | 25000 | 1422 |
| 275 | 20231205 | 140100 | 5826013450 | 25000 | 25050 | 25100 | 25000 | 1018 |
| 276 | 20231205 | 140000 | 5800528650 | 25050 | 25050 | 25100 | 25050 | 657 |
| 277 | 20231205 | 135900 | 5784067000 | 25050 | 25050 | 25100 | 25050 | 408 |
| 278 | 20231205 | 135800 | 5773846550 | 25100 | 25100 | 25150 | 25050 | 605 |
| 279 | 20231205 | 135700 | 5758667350 | 25100 | 25100 | 25150 | 25050 | 672 |
| 280 | 20231205 | 135600 | 5741822250 | 25100 | 25100 | 25100 | 25050 | 332 |
| 281 | 20231205 | 135500 | 5733489700 | 25100 | 25100 | 25100 | 25050 | 222 |
| 282 | 20231205 | 135400 | 5727918900 | 25100 | 25150 | 25200 | 25000 | 3592 |
| 283 | 20231205 | 135300 | 5637934450 | 25100 | 25100 | 25150 | 25100 | 271 |
| 284 | 20231205 | 135200 | 5631124950 | 25050 | 25050 | 25150 | 25050 | 426 |
| 285 | 20231205 | 135100 | 5620446650 | 25050 | 25100 | 25100 | 25050 | 149 |
| 286 | 20231205 | 135000 | 5616710600 | 25150 | 25050 | 25150 | 25050 | 550 |
| 287 | 20231205 | 134900 | 5602916950 | 25050 | 25150 | 25150 | 25050 | 6652 |
| 288 | 20231205 | 134800 | 5435894500 | 25150 | 25150 | 25200 | 25150 | 205 |
| 289 | 20231205 | 134700 | 5430733650 | 25250 | 25150 | 25250 | 25150 | 149 |
| 290 | 20231205 | 134600 | 5426983550 | 25150 | 25200 | 25200 | 25150 | 342 |
| 291 | 20231205 | 134500 | 5418376800 | 25200 | 25200 | 25250 | 25200 | 167 |
| 292 | 20231205 | 134400 | 5414168300 | 25200 | 25200 | 25250 | 25200 | 539 |
| 293 | 20231205 | 134300 | 5400580450 | 25200 | 25250 | 25250 | 25200 | 70 |
| 294 | 20231205 | 134200 | 5398814100 | 25250 | 25200 | 25250 | 25200 | 235 |
| 295 | 20231205 | 134100 | 5392883800 | 25250 | 25200 | 25300 | 25200 | 313 |
| 296 | 20231205 | 134000 | 5384981800 | 25200 | 25200 | 25250 | 25200 | 626 |
| 297 | 20231205 | 133900 | 5369187650 | 25200 | 25250 | 25250 | 25200 | 879 |
| 298 | 20231205 | 133800 | 5347000150 | 25250 | 25250 | 25300 | 25250 | 111 |
| 299 | 20231205 | 133700 | 5344197350 | 25250 | 25250 | 25300 | 25250 | 307 |
| 300 | 20231205 | 133600 | 5336445550 | 25250 | 25250 | 25300 | 25250 | 326 |
| 301 | 20231205 | 133500 | 5328213950 | 25250 | 25250 | 25300 | 25250 | 238 |
| 302 | 20231205 | 133400 | 5322203450 | 25250 | 25250 | 25300 | 25250 | 281 |
| 303 | 20231205 | 133300 | 5315106450 | 25250 | 25250 | 25300 | 25250 | 173 |
| 304 | 20231205 | 133200 | 5310738150 | 25250 | 25250 | 25300 | 25250 | 88 |
| 305 | 20231205 | 133100 | 5308516100 | 25250 | 25250 | 25300 | 25250 | 56 |
| 306 | 20231205 | 133000 | 5307102050 | 25300 | 25250 | 25300 | 25250 | 304 |
| 307 | 20231205 | 132900 | 5299416000 | 25300 | 25250 | 25300 | 25250 | 49 |
| 308 | 20231205 | 132800 | 5298178700 | 25250 | 25250 | 25300 | 25250 | 83 |
| 309 | 20231205 | 132700 | 5296082900 | 25300 | 25250 | 25300 | 25250 | 22 |
| 310 | 20231205 | 132600 | 5295527100 | 25250 | 25200 | 25300 | 25200 | 101 |
| 311 | 20231205 | 132500 | 5292977150 | 25200 | 25200 | 25300 | 25200 | 454 |
| 312 | 20231205 | 132400 | 5281526900 | 25200 | 25300 | 25300 | 25200 | 2145 |
| 313 | 20231205 | 132300 | 5227344350 | 25350 | 25300 | 25350 | 25300 | 118 |
| 314 | 20231205 | 132200 | 5224357950 | 25300 | 25350 | 25350 | 25300 | 96 |
| 315 | 20231205 | 132100 | 5221928600 | 25400 | 25350 | 25400 | 25300 | 1336 |
| 316 | 20231205 | 132000 | 5188068250 | 25300 | 25350 | 25350 | 25300 | 51 |
| 317 | 20231205 | 131900 | 5186776650 | 25300 | 25350 | 25350 | 25300 | 259 |
| 318 | 20231205 | 131800 | 5180212400 | 25300 | 25350 | 25400 | 25300 | 533 |
| 319 | 20231205 | 131700 | 5166707850 | 25350 | 25400 | 25400 | 25350 | 20 |
| 320 | 20231205 | 131600 | 5166200800 | 25350 | 25450 | 25450 | 25350 | 359 |
| 321 | 20231205 | 131500 | 5157085650 | 25400 | 25400 | 25450 | 25400 | 58 |
| 322 | 20231205 | 131400 | 5155612400 | 25400 | 25400 | 25450 | 25400 | 40 |
| 323 | 20231205 | 131300 | 5154596350 | 25400 | 25400 | 25400 | 25350 | 293 |
| 324 | 20231205 | 131200 | 5147157400 | 25400 | 25400 | 25400 | 25350 | 437 |
| 325 | 20231205 | 131100 | 5136060250 | 25350 | 25400 | 25450 | 25350 | 197 |
| 326 | 20231205 | 131000 | 5131056600 | 25400 | 25400 | 25450 | 25400 | 76 |
| 327 | 20231205 | 130900 | 5129126000 | 25400 | 25350 | 25400 | 25350 | 194 |
| 328 | 20231205 | 130800 | 5124199200 | 25450 | 25450 | 25500 | 25350 | 1235 |
| 329 | 20231205 | 130700 | 5092786850 | 25450 | 25450 | 25500 | 25450 | 272 |
| 330 | 20231205 | 130600 | 5085864350 | 25450 | 25500 | 25500 | 25450 | 206 |
| 331 | 20231205 | 130500 | 5080619550 | 25450 | 25450 | 25500 | 25450 | 29 |
| 332 | 20231205 | 130400 | 5079881450 | 25450 | 25450 | 25500 | 25450 | 64 |
| 333 | 20231205 | 130300 | 5078252600 | 25450 | 25450 | 25500 | 25450 | 344 |
| 334 | 20231205 | 130200 | 5069495350 | 25450 | 25500 | 25500 | 25450 | 62 |
| 335 | 20231205 | 130100 | 5067916400 | 25450 | 25450 | 25500 | 25450 | 58 |
| 336 | 20231205 | 130000 | 5066439250 | 25450 | 25500 | 25500 | 25450 | 53 |
| 337 | 20231205 | 125900 | 5065090150 | 25450 | 25450 | 25500 | 25450 | 33 |
| 338 | 20231205 | 125800 | 5064250250 | 25450 | 25450 | 25550 | 25450 | 1073 |
| 339 | 20231205 | 125700 | 5036890050 | 25450 | 25400 | 25500 | 25400 | 468 |
| 340 | 20231205 | 125600 | 5024978200 | 25400 | 25400 | 25450 | 25350 | 84 |
| 341 | 20231205 | 125500 | 5022844900 | 25350 | 25400 | 25450 | 25350 | 420 |
| 342 | 20231205 | 125400 | 5012180150 | 25400 | 25400 | 25400 | 25350 | 626 |
| 343 | 20231205 | 125300 | 4996282650 | 25400 | 25400 | 25450 | 25350 | 1160 |
| 344 | 20231205 | 125200 | 4966807850 | 25450 | 25400 | 25450 | 25400 | 108 |
| 345 | 20231205 | 125100 | 4964063600 | 25400 | 25400 | 25450 | 25400 | 32 |
| 346 | 20231205 | 125000 | 4963250750 | 25400 | 25400 | 25450 | 25400 | 65 |
| 347 | 20231205 | 124900 | 4961599600 | 25400 | 25400 | 25450 | 25400 | 60 |
| 348 | 20231205 | 124800 | 4960075550 | 25400 | 25450 | 25450 | 25400 | 466 |
| 349 | 20231205 | 124700 | 4948218050 | 25450 | 25450 | 25500 | 25450 | 31 |
| 350 | 20231205 | 124600 | 4947429050 | 25450 | 25450 | 25500 | 25450 | 307 |
| 351 | 20231205 | 124500 | 4939614700 | 25450 | 25450 | 25500 | 25450 | 57 |
| 352 | 20231205 | 124400 | 4938164000 | 25450 | 25450 | 25500 | 25450 | 68 |
| 353 | 20231205 | 124300 | 4936431900 | 25450 | 25450 | 25500 | 25450 | 27 |
| 354 | 20231205 | 124200 | 4935744650 | 25450 | 25500 | 25500 | 25450 | 252 |
| 355 | 20231205 | 124100 | 4929322200 | 25500 | 25450 | 25500 | 25450 | 1143 |
| 356 | 20231205 | 124000 | 4900180900 | 25450 | 25450 | 25500 | 25450 | 296 |
| 357 | 20231205 | 123900 | 4892646700 | 25450 | 25450 | 25500 | 25450 | 63 |
| 358 | 20231205 | 123800 | 4891043050 | 25450 | 25450 | 25500 | 25450 | 71 |
| 359 | 20231205 | 123700 | 4889236050 | 25450 | 25450 | 25500 | 25450 | 66 |
| 360 | 20231205 | 123600 | 4887556300 | 25450 | 25500 | 25500 | 25450 | 15 |
| 361 | 20231205 | 123500 | 4887174400 | 25450 | 25400 | 25450 | 25400 | 24 |
| 362 | 20231205 | 123400 | 4886563800 | 25400 | 25350 | 25450 | 25350 | 1526 |
| 363 | 20231205 | 123300 | 4847758750 | 25350 | 25400 | 25400 | 25350 | 164 |
| 364 | 20231205 | 123200 | 4843595850 | 25350 | 25350 | 25450 | 25350 | 40 |
| 365 | 20231205 | 123100 | 4842579500 | 25350 | 25350 | 25400 | 25350 | 340 |
| 366 | 20231205 | 123000 | 4833947850 | 25350 | 25400 | 25400 | 25350 | 349 |
| 367 | 20231205 | 122900 | 4825086800 | 25400 | 25400 | 25450 | 25400 | 115 |
| 368 | 20231205 | 122800 | 4822165750 | 25400 | 25400 | 25450 | 25400 | 53 |
| 369 | 20231205 | 122700 | 4820819450 | 25400 | 25400 | 25450 | 25400 | 67 |
| 370 | 20231205 | 122600 | 4819117550 | 25400 | 25400 | 25450 | 25400 | 128 |
| 371 | 20231205 | 122500 | 4815866300 | 25400 | 25400 | 25450 | 25400 | 47 |
| 372 | 20231205 | 122400 | 4814672200 | 25400 | 25400 | 25450 | 25400 | 158 |
| 373 | 20231205 | 122300 | 4810658850 | 25400 | 25450 | 25450 | 25400 | 268 |
| 374 | 20231205 | 122200 | 4803842200 | 25400 | 25400 | 25450 | 25400 | 56 |
| 375 | 20231205 | 122100 | 4802419750 | 25400 | 25400 | 25450 | 25400 | 34 |
| 376 | 20231205 | 122000 | 4801556100 | 25400 | 25400 | 25450 | 25400 | 55 |
| 377 | 20231205 | 121900 | 4800158550 | 25400 | 25400 | 25450 | 25400 | 33 |
| 378 | 20231205 | 121800 | 4799320300 | 25450 | 25450 | 25450 | 25400 | 447 |
| 379 | 20231205 | 121700 | 4787950100 | 25450 | 25400 | 25500 | 25400 | 298 |
| 380 | 20231205 | 121600 | 4780370200 | 25400 | 25400 | 25450 | 25400 | 77 |
| 381 | 20231205 | 121500 | 4778412900 | 25450 | 25400 | 25450 | 25400 | 64 |
| 382 | 20231205 | 121400 | 4776786950 | 25400 | 25400 | 25450 | 25400 | 35 |
| 383 | 20231205 | 121300 | 4775897650 | 25400 | 25400 | 25450 | 25400 | 221 |
| 384 | 20231205 | 121200 | 4770275500 | 25400 | 25450 | 25500 | 25400 | 792 |
| 385 | 20231205 | 121100 | 4750124300 | 25450 | 25450 | 25500 | 25450 | 212 |
| 386 | 20231205 | 121000 | 4744720950 | 25450 | 25350 | 25450 | 25350 | 331 |
| 387 | 20231205 | 120900 | 4736302450 | 25350 | 25300 | 25400 | 25300 | 461 |
| 388 | 20231205 | 120800 | 4724620850 | 25300 | 25300 | 25400 | 25300 | 211 |
| 389 | 20231205 | 120700 | 4719267100 | 25300 | 25300 | 25400 | 25250 | 89 |
| 390 | 20231205 | 120600 | 4717014800 | 25300 | 25250 | 25350 | 25250 | 161 |
| 391 | 20231205 | 120500 | 4712936300 | 25250 | 25200 | 25350 | 25200 | 293 |
| 392 | 20231205 | 120400 | 4705517100 | 25200 | 25250 | 25300 | 25200 | 1454 |
| 393 | 20231205 | 120300 | 4668776150 | 25200 | 25150 | 25250 | 25150 | 66 |
| 394 | 20231205 | 120200 | 4667112950 | 25200 | 25150 | 25200 | 25150 | 154 |
| 395 | 20231205 | 120100 | 4663234750 | 25150 | 25150 | 25200 | 25150 | 446 |
| 396 | 20231205 | 120000 | 4652000550 | 25150 | 25150 | 25200 | 25150 | 93 |
| 397 | 20231205 | 115900 | 4649661400 | 25150 | 25150 | 25200 | 25150 | 128 |
| 398 | 20231205 | 115800 | 4646442150 | 25150 | 25150 | 25200 | 25150 | 87 |
| 399 | 20231205 | 115700 | 4644253750 | 25200 | 25200 | 25250 | 25150 | 450 |
| 400 | 20231205 | 115600 | 4632920700 | 25250 | 25200 | 25250 | 25150 | 633 |
| 401 | 20231205 | 115500 | 4616970900 | 25200 | 25200 | 25250 | 25200 | 271 |
| 402 | 20231205 | 115400 | 4610141650 | 25200 | 25200 | 25250 | 25200 | 371 |
| 403 | 20231205 | 115300 | 4600792400 | 25250 | 25200 | 25250 | 25200 | 470 |
| 404 | 20231205 | 115200 | 4588948350 | 25250 | 25200 | 25250 | 25200 | 269 |
| 405 | 20231205 | 115100 | 4582167150 | 25200 | 25250 | 25250 | 25200 | 488 |
| 406 | 20231205 | 115000 | 4569865400 | 25250 | 25250 | 25250 | 25200 | 411 |
| 407 | 20231205 | 114900 | 4559490950 | 25300 | 25150 | 25300 | 25150 | 982 |
| 408 | 20231205 | 114800 | 4534714450 | 25200 | 25150 | 25200 | 25150 | 2209 |
| 409 | 20231205 | 114700 | 4479064350 | 25200 | 25200 | 25200 | 25150 | 818 |
| 410 | 20231205 | 114600 | 4458465200 | 25150 | 25150 | 25200 | 25150 | 1754 |
| 411 | 20231205 | 114500 | 4414279250 | 25200 | 25150 | 25200 | 25150 | 279 |
| 412 | 20231205 | 114400 | 4407260850 | 25200 | 25250 | 25250 | 25150 | 975 |
| 413 | 20231205 | 114300 | 4382699550 | 25200 | 25200 | 25250 | 25200 | 309 |
| 414 | 20231205 | 114200 | 4374912700 | 25200 | 25250 | 25250 | 25200 | 337 |
| 415 | 20231205 | 114100 | 4366420250 | 25200 | 25200 | 25250 | 25150 | 619 |
| 416 | 20231205 | 114000 | 4350835100 | 25200 | 25250 | 25250 | 25150 | 373 |
| 417 | 20231205 | 113900 | 4341437900 | 25200 | 25250 | 25250 | 25200 | 265 |
| 418 | 20231205 | 113800 | 4334759850 | 25200 | 25200 | 25250 | 25200 | 428 |
| 419 | 20231205 | 113700 | 4323974200 | 25250 | 25150 | 25250 | 25150 | 516 |
| 420 | 20231205 | 113600 | 4310971850 | 25150 | 25200 | 25200 | 25150 | 910 |
| 421 | 20231205 | 113500 | 4288051500 | 25200 | 25200 | 25200 | 25150 | 560 |
| 422 | 20231205 | 113400 | 4273956500 | 25150 | 25200 | 25250 | 25150 | 1630 |
| 423 | 20231205 | 113300 | 4232881500 | 25250 | 25200 | 25250 | 25200 | 361 |
| 424 | 20231205 | 113200 | 4223782200 | 25200 | 25200 | 25250 | 25200 | 224 |
| 425 | 20231205 | 113100 | 4218137300 | 25200 | 25250 | 25250 | 25200 | 342 |
| 426 | 20231205 | 113000 | 4209515600 | 25200 | 25250 | 25300 | 25200 | 1609 |
| 427 | 20231205 | 112900 | 4168891400 | 25250 | 25250 | 25300 | 25250 | 284 |
| 428 | 20231205 | 112800 | 4161720300 | 25250 | 25250 | 25300 | 25250 | 433 |
| 429 | 20231205 | 112700 | 4150784500 | 25250 | 25250 | 25300 | 25250 | 300 |
| 430 | 20231205 | 112600 | 4143209450 | 25300 | 25250 | 25300 | 25250 | 657 |
| 431 | 20231205 | 112500 | 4126611050 | 25250 | 25300 | 25350 | 25250 | 751 |
| 432 | 20231205 | 112400 | 4107611900 | 25300 | 25300 | 25350 | 25300 | 242 |
| 433 | 20231205 | 112300 | 4101489050 | 25300 | 25300 | 25350 | 25300 | 434 |
| 434 | 20231205 | 112200 | 4090508800 | 25300 | 25300 | 25350 | 25300 | 321 |
| 435 | 20231205 | 112100 | 4082377400 | 25300 | 25300 | 25350 | 25300 | 331 |
| 436 | 20231205 | 112000 | 4074002800 | 25300 | 25300 | 25350 | 25300 | 597 |
| 437 | 20231205 | 111900 | 4058881300 | 25300 | 25350 | 25400 | 25300 | 733 |
| 438 | 20231205 | 111800 | 4040302450 | 25350 | 25350 | 25400 | 25350 | 296 |
| 439 | 20231205 | 111700 | 4032798800 | 25350 | 25350 | 25400 | 25350 | 361 |
| 440 | 20231205 | 111600 | 4023647150 | 25350 | 25350 | 25450 | 25350 | 276 |
| 441 | 20231205 | 111500 | 4016641550 | 25350 | 25400 | 25400 | 25300 | 4573 |
| 442 | 20231205 | 111400 | 3900854000 | 25400 | 25400 | 25450 | 25350 | 3561 |
| 443 | 20231205 | 111300 | 3810494300 | 25400 | 25450 | 25450 | 25400 | 450 |
| 444 | 20231205 | 111200 | 3799055200 | 25400 | 25400 | 25450 | 25400 | 332 |
| 445 | 20231205 | 111100 | 3790617350 | 25400 | 25400 | 25450 | 25400 | 230 |
| 446 | 20231205 | 111000 | 3784775150 | 25400 | 25400 | 25500 | 25400 | 531 |
| 447 | 20231205 | 110900 | 3771263850 | 25400 | 25400 | 25450 | 25400 | 527 |
| 448 | 20231205 | 110800 | 3757872550 | 25400 | 25450 | 25500 | 25400 | 655 |
| 449 | 20231205 | 110700 | 3741204150 | 25450 | 25450 | 25500 | 25450 | 262 |
| 450 | 20231205 | 110600 | 3734536200 | 25450 | 25450 | 25500 | 25450 | 186 |
| 451 | 20231205 | 110500 | 3729802450 | 25450 | 25400 | 25500 | 25400 | 332 |
| 452 | 20231205 | 110400 | 3721360550 | 25500 | 25400 | 25500 | 25350 | 3536 |
| 453 | 20231205 | 110300 | 3631531400 | 25400 | 25550 | 25550 | 25350 | 4481 |
| 454 | 20231205 | 110200 | 3517545600 | 25550 | 25550 | 25600 | 25500 | 626 |
| 455 | 20231205 | 110100 | 3501552050 | 25550 | 25500 | 25600 | 25500 | 366 |
| 456 | 20231205 | 110000 | 3492202500 | 25500 | 25550 | 25600 | 25500 | 176 |
| 457 | 20231205 | 105900 | 3487705000 | 25500 | 25500 | 25650 | 25500 | 436 |
| 458 | 20231205 | 105800 | 3476557750 | 25500 | 25550 | 25650 | 25450 | 1706 |
| 459 | 20231205 | 105700 | 3433016450 | 25550 | 25650 | 25650 | 25550 | 948 |
| 460 | 20231205 | 105600 | 3408716450 | 25650 | 25650 | 25700 | 25650 | 255 |
| 461 | 20231205 | 105500 | 3402175450 | 25650 | 25700 | 25700 | 25650 | 313 |
| 462 | 20231205 | 105400 | 3394144500 | 25650 | 25700 | 25700 | 25650 | 205 |
| 463 | 20231205 | 105300 | 3388879150 | 25700 | 25700 | 25750 | 25650 | 656 |
| 464 | 20231205 | 105200 | 3372025450 | 25650 | 25700 | 25750 | 25650 | 326 |
| 465 | 20231205 | 105100 | 3363651050 | 25700 | 25650 | 25750 | 25650 | 191 |
| 466 | 20231205 | 105000 | 3358743750 | 25650 | 25500 | 25700 | 25500 | 510 |
| 467 | 20231205 | 104900 | 3345673300 | 25500 | 25550 | 25600 | 25500 | 671 |
| 468 | 20231205 | 104800 | 3328511350 | 25550 | 25550 | 25600 | 25550 | 273 |
| 469 | 20231205 | 104700 | 3321532200 | 25550 | 25450 | 25600 | 25400 | 4041 |
| 470 | 20231205 | 104600 | 3218611300 | 25450 | 25500 | 25550 | 25450 | 2673 |
| 471 | 20231205 | 104500 | 3150462050 | 25500 | 25500 | 25550 | 25500 | 563 |
| 472 | 20231205 | 104400 | 3136105500 | 25550 | 25600 | 25600 | 25550 | 1872 |
| 473 | 20231205 | 104300 | 3088273900 | 25600 | 25650 | 25650 | 25600 | 274 |
| 474 | 20231205 | 104200 | 3081257850 | 25600 | 25600 | 25650 | 25600 | 1062 |
| 475 | 20231205 | 104100 | 3054068850 | 25600 | 25750 | 25750 | 25600 | 2573 |
| 476 | 20231205 | 104000 | 2988009050 | 25750 | 25800 | 25850 | 25750 | 2252 |
| 477 | 20231205 | 103900 | 2929964650 | 25800 | 25850 | 25850 | 25800 | 337 |
| 478 | 20231205 | 103800 | 2921261900 | 25850 | 25800 | 25850 | 25750 | 345 |
| 479 | 20231205 | 103700 | 2912360600 | 25800 | 25800 | 25850 | 25800 | 217 |
| 480 | 20231205 | 103600 | 2906760350 | 25800 | 25750 | 25800 | 25750 | 130 |
| 481 | 20231205 | 103500 | 2903409950 | 25800 | 25800 | 25850 | 25750 | 327 |
| 482 | 20231205 | 103400 | 2894973750 | 25800 | 25800 | 25800 | 25750 | 357 |
| 483 | 20231205 | 103300 | 2885764150 | 25800 | 25800 | 25850 | 25800 | 349 |
| 484 | 20231205 | 103200 | 2876753300 | 25800 | 25800 | 25850 | 25750 | 529 |
| 485 | 20231205 | 103100 | 2863100000 | 25800 | 25800 | 25850 | 25800 | 212 |
| 486 | 20231205 | 103000 | 2857630350 | 25800 | 25800 | 25850 | 25800 | 108 |
| 487 | 20231205 | 102900 | 2854839950 | 25850 | 25800 | 25850 | 25750 | 428 |
| 488 | 20231205 | 102800 | 2843788900 | 25750 | 25800 | 25800 | 25750 | 126 |
| 489 | 20231205 | 102700 | 2840541800 | 25800 | 25750 | 25800 | 25750 | 1283 |
| 490 | 20231205 | 102600 | 2807490050 | 25750 | 25750 | 25800 | 25750 | 23 |
| 491 | 20231205 | 102500 | 2806897750 | 25750 | 25700 | 25800 | 25700 | 69 |
| 492 | 20231205 | 102400 | 2805120950 | 25700 | 25750 | 25750 | 25700 | 218 |
| 493 | 20231205 | 102300 | 2799511600 | 25700 | 25750 | 25800 | 25700 | 645 |
| 494 | 20231205 | 102200 | 2782903700 | 25750 | 25700 | 25800 | 25700 | 247 |
| 495 | 20231205 | 102100 | 2776536050 | 25700 | 25750 | 25750 | 25700 | 1584 |
| 496 | 20231205 | 102000 | 2735750100 | 25800 | 25900 | 25900 | 25750 | 4638 |
| 497 | 20231205 | 101900 | 2615786000 | 25900 | 25950 | 26050 | 25900 | 814 |
| 498 | 20231205 | 101800 | 2594658400 | 26000 | 26000 | 26050 | 26000 | 458 |
| 499 | 20231205 | 101700 | 2582750350 | 26000 | 26000 | 26050 | 26000 | 728 |
| 500 | 20231205 | 101600 | 2563820600 | 26000 | 26000 | 26050 | 26000 | 173 |
| 501 | 20231205 | 101500 | 2559320950 | 26000 | 26050 | 26100 | 26000 | 648 |
| 502 | 20231205 | 101400 | 2542440750 | 26050 | 26100 | 26100 | 26050 | 251 |
| 503 | 20231205 | 101300 | 2535895850 | 26100 | 26150 | 26150 | 26050 | 1797 |
| 504 | 20231205 | 101200 | 2488937250 | 26200 | 26200 | 26200 | 26150 | 198 |
| 505 | 20231205 | 101100 | 2483753150 | 26200 | 26200 | 26200 | 26150 | 625 |
| 506 | 20231205 | 101000 | 2467382500 | 26200 | 26200 | 26200 | 26150 | 1587 |
| 507 | 20231205 | 100900 | 2425807800 | 26150 | 26150 | 26250 | 26150 | 3881 |
| 508 | 20231205 | 100800 | 2324143700 | 26200 | 26200 | 26200 | 26100 | 2556 |
| 509 | 20231205 | 100700 | 2257328550 | 26150 | 26200 | 26200 | 26150 | 212 |
| 510 | 20231205 | 100600 | 2251782950 | 26150 | 26200 | 26200 | 26150 | 616 |
| 511 | 20231205 | 100500 | 2235669900 | 26200 | 26200 | 26200 | 26150 | 256 |
| 512 | 20231205 | 100400 | 2228967400 | 26200 | 26200 | 26200 | 26100 | 802 |
| 513 | 20231205 | 100300 | 2207988300 | 26150 | 26150 | 26200 | 26100 | 2100 |
| 514 | 20231205 | 100200 | 2153072500 | 26100 | 26150 | 26150 | 26100 | 1022 |
| 515 | 20231205 | 100100 | 2126385050 | 26150 | 26100 | 26150 | 26100 | 91 |
| 516 | 20231205 | 100000 | 2124005850 | 26100 | 26050 | 26200 | 26050 | 993 |
| 517 | 20231205 | 095900 | 2098050200 | 26100 | 26050 | 26150 | 26050 | 1507 |
| 518 | 20231205 | 095800 | 2058737500 | 26050 | 26050 | 26100 | 26050 | 72 |
| 519 | 20231205 | 095700 | 2056861400 | 26000 | 26000 | 26050 | 25950 | 1843 |
| 520 | 20231205 | 095600 | 2008898850 | 26000 | 25950 | 26000 | 25950 | 124 |
| 521 | 20231205 | 095500 | 2005679350 | 25950 | 26000 | 26000 | 25950 | 96 |
| 522 | 20231205 | 095400 | 2003186600 | 25950 | 25950 | 26000 | 25950 | 113 |
| 523 | 20231205 | 095300 | 2000250250 | 25950 | 25950 | 26000 | 25950 | 145 |
| 524 | 20231205 | 095200 | 1996480850 | 25950 | 25950 | 26000 | 25950 | 187 |
| 525 | 20231205 | 095100 | 1991623200 | 26000 | 26100 | 26100 | 26000 | 1030 |
| 526 | 20231205 | 095000 | 1964841500 | 26000 | 26000 | 26050 | 26000 | 335 |
| 527 | 20231205 | 094900 | 1956128550 | 26000 | 25950 | 26100 | 25950 | 776 |
| 528 | 20231205 | 094800 | 1935934800 | 25950 | 26050 | 26050 | 25950 | 1903 |
| 529 | 20231205 | 094700 | 1886404350 | 26000 | 26000 | 26000 | 26000 | 1951 |
| 530 | 20231205 | 094600 | 1835678350 | 26000 | 25950 | 26000 | 25950 | 1165 |
| 531 | 20231205 | 094500 | 1805420200 | 25950 | 26050 | 26050 | 25950 | 1185 |
| 532 | 20231205 | 094400 | 1774598700 | 26050 | 26100 | 26100 | 26050 | 395 |
| 533 | 20231205 | 094300 | 1764300800 | 26100 | 26100 | 26150 | 26050 | 871 |
| 534 | 20231205 | 094200 | 1741560750 | 26100 | 26100 | 26100 | 26050 | 1110 |
| 535 | 20231205 | 094100 | 1712619650 | 26100 | 26150 | 26150 | 26100 | 1534 |
| 536 | 20231205 | 094000 | 1672556800 | 26150 | 26100 | 26150 | 26100 | 2858 |
| 537 | 20231205 | 093900 | 1597919450 | 26100 | 26100 | 26200 | 26050 | 6322 |
| 538 | 20231205 | 093800 | 1432615600 | 26100 | 25950 | 26100 | 25950 | 7277 |
| 539 | 20231205 | 093700 | 1243361450 | 25950 | 25850 | 25950 | 25800 | 4855 |
| 540 | 20231205 | 093600 | 1117461500 | 25850 | 25900 | 25900 | 25800 | 449 |
| 541 | 20231205 | 093500 | 1105852300 | 25850 | 25850 | 25850 | 25850 | 253 |
| 542 | 20231205 | 093400 | 1099312250 | 25900 | 25900 | 25950 | 25900 | 620 |
| 543 | 20231205 | 093300 | 1083247050 | 25900 | 25900 | 25950 | 25900 | 801 |
| 544 | 20231205 | 093200 | 1062481500 | 25900 | 25850 | 25900 | 25800 | 6081 |
| 545 | 20231205 | 093100 | 905182950 | 25800 | 25700 | 25800 | 25700 | 3358 |
| 546 | 20231205 | 093000 | 818678750 | 25700 | 25700 | 25700 | 25700 | 32 |
| 547 | 20231205 | 092900 | 817856350 | 25700 | 25650 | 25700 | 25650 | 537 |
| 548 | 20231205 | 092800 | 804057300 | 25700 | 25700 | 25700 | 25700 | 144 |
| 549 | 20231205 | 092700 | 800356500 | 25700 | 25700 | 25700 | 25600 | 1606 |
| 550 | 20231205 | 092600 | 759137150 | 25650 | 25550 | 25650 | 25500 | 451 |
| 551 | 20231205 | 092500 | 747591000 | 25550 | 25450 | 25600 | 25450 | 474 |
| 552 | 20231205 | 092400 | 735492900 | 25450 | 25450 | 25450 | 25450 | 441 |
| 553 | 20231205 | 092300 | 724269450 | 25400 | 25400 | 25400 | 25400 | 52 |
| 554 | 20231205 | 092200 | 722948650 | 25500 | 25450 | 25500 | 25400 | 258 |
| 555 | 20231205 | 092100 | 716381650 | 25450 | 25450 | 25450 | 25450 | 41 |
| 556 | 20231205 | 092000 | 715338200 | 25450 | 25450 | 25450 | 25450 | 258 |
| 557 | 20231205 | 091900 | 708772100 | 25500 | 25450 | 25500 | 25450 | 144 |
| 558 | 20231205 | 091800 | 705102250 | 25450 | 25500 | 25500 | 25450 | 1547 |
| 559 | 20231205 | 091700 | 665658150 | 25500 | 25350 | 25500 | 25350 | 198 |
| 560 | 20231205 | 091600 | 660627150 | 25350 | 25350 | 25350 | 25350 | 69 |
| 561 | 20231205 | 091500 | 658878000 | 25350 | 25300 | 25350 | 25300 | 236 |
| 562 | 20231205 | 091400 | 652897650 | 25350 | 25350 | 25350 | 25300 | 1123 |
| 563 | 20231205 | 091300 | 624473100 | 25400 | 25450 | 25500 | 25400 | 1339 |
| 564 | 20231205 | 091200 | 590429300 | 25500 | 25450 | 25500 | 25450 | 54 |
| 565 | 20231205 | 091100 | 589054900 | 25450 | 25500 | 25500 | 25450 | 740 |
| 566 | 20231205 | 091000 | 570221650 | 25450 | 25550 | 25550 | 25450 | 3257 |
| 567 | 20231205 | 090900 | 487165800 | 25500 | 25500 | 25600 | 25500 | 130 |
| 568 | 20231205 | 090800 | 483843000 | 25550 | 25500 | 25600 | 25500 | 295 |
| 569 | 20231205 | 090700 | 476308650 | 25450 | 25450 | 25450 | 25450 | 51 |
| 570 | 20231205 | 090600 | 475010700 | 25450 | 25500 | 25500 | 25450 | 86 |
| 571 | 20231205 | 090500 | 472821850 | 25500 | 25500 | 25550 | 25500 | 617 |
| 572 | 20231205 | 090400 | 457080250 | 25500 | 25550 | 25600 | 25450 | 1532 |
| 573 | 20231205 | 090300 | 418004700 | 25600 | 25800 | 25800 | 25550 | 3195 |
| 574 | 20231205 | 090200 | 336114800 | 25850 | 25900 | 26000 | 25750 | 5038 |
| 575 | 20231205 | 090100 | 205604900 | 25900 | 25600 | 25900 | 25450 | 5088 |
| 576 | 20231205 | 090000 | 74561050 | 25600 | 25250 | 25600 | 25250 | 2935 |