31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 183400 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 16495 |
| 3 | 20231215 | 183300 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 4 | 20231215 | 183200 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 5 | 20231215 | 183100 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 6 | 20231215 | 183000 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 7 | 20231215 | 182900 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 8 | 20231215 | 182800 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 9 | 20231215 | 182700 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 10 | 20231215 | 182600 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 11 | 20231215 | 182500 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 12 | 20231215 | 182400 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 13 | 20231215 | 182300 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 14 | 20231215 | 182200 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 15 | 20231215 | 182100 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 16 | 20231215 | 182000 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 17 | 20231215 | 181900 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 18 | 20231215 | 181800 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 19 | 20231215 | 181700 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 20 | 20231215 | 181600 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 21 | 20231215 | 181500 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 22 | 20231215 | 181400 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 23 | 20231215 | 181300 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 24 | 20231215 | 181200 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 25 | 20231215 | 181100 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 26 | 20231215 | 181000 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 27 | 20231215 | 180900 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 28 | 20231215 | 180800 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 29 | 20231215 | 180700 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 30 | 20231215 | 180600 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 31 | 20231215 | 180500 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 32 | 20231215 | 180400 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 16495 |
| 33 | 20231215 | 180300 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 34 | 20231215 | 180200 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 35 | 20231215 | 180100 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 36 | 20231215 | 180000 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 37 | 20231215 | 175900 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 38 | 20231215 | 175800 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 39 | 20231215 | 175700 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 40 | 20231215 | 175600 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 41 | 20231215 | 175500 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 42 | 20231215 | 175400 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 43 | 20231215 | 175300 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 44 | 20231215 | 175200 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 45 | 20231215 | 175100 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 46 | 20231215 | 175000 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 47 | 20231215 | 174900 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 48 | 20231215 | 174800 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 49 | 20231215 | 174700 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 50 | 20231215 | 174600 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 51 | 20231215 | 174500 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 52 | 20231215 | 174400 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 53 | 20231215 | 174300 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 54 | 20231215 | 174200 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 55 | 20231215 | 174100 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 56 | 20231215 | 174000 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 57 | 20231215 | 173900 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 58 | 20231215 | 173800 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 59 | 20231215 | 173700 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 60 | 20231215 | 173600 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 61 | 20231215 | 173500 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 62 | 20231215 | 173400 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 16495 |
| 63 | 20231215 | 173300 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 64 | 20231215 | 173200 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 65 | 20231215 | 173100 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 66 | 20231215 | 173000 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 67 | 20231215 | 172900 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 68 | 20231215 | 172800 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 69 | 20231215 | 172700 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 70 | 20231215 | 172600 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 71 | 20231215 | 172500 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 72 | 20231215 | 172400 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 73 | 20231215 | 172300 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 74 | 20231215 | 172200 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 75 | 20231215 | 172100 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 76 | 20231215 | 172000 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 77 | 20231215 | 171900 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 78 | 20231215 | 171800 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 79 | 20231215 | 171700 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 80 | 20231215 | 171600 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 81 | 20231215 | 171500 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 82 | 20231215 | 171400 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 83 | 20231215 | 171300 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 84 | 20231215 | 171200 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 85 | 20231215 | 171100 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 86 | 20231215 | 171000 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 87 | 20231215 | 170900 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 88 | 20231215 | 170800 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 89 | 20231215 | 170700 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 90 | 20231215 | 170600 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 91 | 20231215 | 170500 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 92 | 20231215 | 170400 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 16495 |
| 93 | 20231215 | 170300 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 94 | 20231215 | 170200 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 95 | 20231215 | 170100 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 96 | 20231215 | 170000 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 97 | 20231215 | 165900 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 98 | 20231215 | 165800 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 99 | 20231215 | 165700 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 100 | 20231215 | 165600 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 101 | 20231215 | 165500 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 102 | 20231215 | 165400 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 103 | 20231215 | 165300 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 104 | 20231215 | 165200 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 105 | 20231215 | 165100 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 106 | 20231215 | 165000 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 107 | 20231215 | 164900 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 108 | 20231215 | 164800 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 109 | 20231215 | 164700 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 110 | 20231215 | 164600 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 111 | 20231215 | 164500 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 112 | 20231215 | 164400 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 113 | 20231215 | 164300 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 114 | 20231215 | 164200 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 115 | 20231215 | 164100 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 116 | 20231215 | 164000 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 117 | 20231215 | 163900 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 118 | 20231215 | 163800 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 119 | 20231215 | 163700 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 120 | 20231215 | 163600 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 121 | 20231215 | 163500 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 122 | 20231215 | 163400 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 16495 |
| 123 | 20231215 | 163300 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 124 | 20231215 | 163200 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 125 | 20231215 | 163100 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 126 | 20231215 | 163000 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 127 | 20231215 | 162900 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 128 | 20231215 | 162800 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 129 | 20231215 | 162700 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 130 | 20231215 | 162600 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 131 | 20231215 | 162500 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 132 | 20231215 | 162400 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 133 | 20231215 | 162300 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 134 | 20231215 | 162200 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 135 | 20231215 | 162100 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 136 | 20231215 | 162000 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 137 | 20231215 | 161900 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 138 | 20231215 | 161800 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 139 | 20231215 | 161700 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 140 | 20231215 | 161600 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 141 | 20231215 | 161500 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 142 | 20231215 | 161400 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 143 | 20231215 | 161300 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 144 | 20231215 | 161200 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 145 | 20231215 | 161100 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 146 | 20231215 | 161000 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 147 | 20231215 | 160900 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 148 | 20231215 | 160800 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 149 | 20231215 | 160700 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 150 | 20231215 | 160600 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 151 | 20231215 | 160500 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 152 | 20231215 | 160400 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 16495 |
| 153 | 20231215 | 160300 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 154 | 20231215 | 160200 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 155 | 20231215 | 160100 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 156 | 20231215 | 160000 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 157 | 20231215 | 155900 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 158 | 20231215 | 155800 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 159 | 20231215 | 155700 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 160 | 20231215 | 155600 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 161 | 20231215 | 155500 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 162 | 20231215 | 155400 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 163 | 20231215 | 155300 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 164 | 20231215 | 155200 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 165 | 20231215 | 155100 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 166 | 20231215 | 155000 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 167 | 20231215 | 154900 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 168 | 20231215 | 154800 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 169 | 20231215 | 154700 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 170 | 20231215 | 154600 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 171 | 20231215 | 154500 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 172 | 20231215 | 154400 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 173 | 20231215 | 154300 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 174 | 20231215 | 154200 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 175 | 20231215 | 154100 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 176 | 20231215 | 154000 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 177 | 20231215 | 153900 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 178 | 20231215 | 153800 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 179 | 20231215 | 153700 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 180 | 20231215 | 153600 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 181 | 20231215 | 153500 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 182 | 20231215 | 153400 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 16495 |
| 183 | 20231215 | 153300 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 184 | 20231215 | 153200 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 185 | 20231215 | 153100 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 0 |
| 186 | 20231215 | 153000 | 8409866300 | 27400 | 27400 | 27400 | 27400 | 16495 |
| 187 | 20231215 | 152900 | 7957903300 | 27450 | 27450 | 27450 | 27450 | 0 |
| 188 | 20231215 | 152800 | 7957903300 | 27450 | 27450 | 27450 | 27450 | 0 |
| 189 | 20231215 | 152700 | 7957903300 | 27450 | 27450 | 27450 | 27450 | 0 |
| 190 | 20231215 | 152600 | 7957903300 | 27450 | 27450 | 27450 | 27450 | 0 |
| 191 | 20231215 | 152500 | 7957903300 | 27450 | 27450 | 27450 | 27450 | 0 |
| 192 | 20231215 | 152400 | 7957903300 | 27450 | 27450 | 27450 | 27450 | 0 |
| 193 | 20231215 | 152300 | 7957903300 | 27450 | 27450 | 27450 | 27450 | 0 |
| 194 | 20231215 | 152200 | 7957903300 | 27450 | 27450 | 27450 | 27450 | 0 |
| 195 | 20231215 | 152100 | 7957903300 | 27450 | 27450 | 27450 | 27450 | 0 |
| 196 | 20231215 | 152000 | 7957903300 | 27450 | 27450 | 27450 | 27450 | 0 |
| 197 | 20231215 | 151900 | 7957903300 | 27450 | 27550 | 27550 | 27400 | 6459 |
| 198 | 20231215 | 151800 | 7780452400 | 27600 | 27550 | 27600 | 27550 | 758 |
| 199 | 20231215 | 151700 | 7759569450 | 27600 | 27600 | 27600 | 27550 | 583 |
| 200 | 20231215 | 151600 | 7743490150 | 27600 | 27600 | 27600 | 27550 | 1367 |
| 201 | 20231215 | 151500 | 7705810950 | 27600 | 27650 | 27650 | 27550 | 2261 |
| 202 | 20231215 | 151400 | 7643431700 | 27650 | 27650 | 27650 | 27600 | 546 |
| 203 | 20231215 | 151300 | 7628341500 | 27650 | 27650 | 27650 | 27600 | 355 |
| 204 | 20231215 | 151200 | 7618528450 | 27650 | 27650 | 27650 | 27600 | 1518 |
| 205 | 20231215 | 151100 | 7576611550 | 27650 | 27650 | 27650 | 27650 | 409 |
| 206 | 20231215 | 151000 | 7565302700 | 27650 | 27600 | 27650 | 27600 | 741 |
| 207 | 20231215 | 150900 | 7544831750 | 27650 | 27650 | 27650 | 27600 | 3394 |
| 208 | 20231215 | 150800 | 7451137400 | 27650 | 27650 | 27650 | 27650 | 310 |
| 209 | 20231215 | 150700 | 7442565900 | 27650 | 27700 | 27700 | 27650 | 4294 |
| 210 | 20231215 | 150600 | 7323836550 | 27700 | 27700 | 27700 | 27700 | 434 |
| 211 | 20231215 | 150500 | 7311814750 | 27700 | 27700 | 27700 | 27650 | 231 |
| 212 | 20231215 | 150400 | 7305417700 | 27700 | 27750 | 27750 | 27700 | 2828 |
| 213 | 20231215 | 150300 | 7227077400 | 27750 | 27850 | 27850 | 27750 | 5809 |
| 214 | 20231215 | 150200 | 7065662600 | 27850 | 27850 | 27850 | 27850 | 612 |
| 215 | 20231215 | 150100 | 7048618400 | 27850 | 27850 | 27900 | 27850 | 324 |
| 216 | 20231215 | 150000 | 7039586150 | 27850 | 27800 | 27850 | 27800 | 62 |
| 217 | 20231215 | 145900 | 7037861000 | 27850 | 27850 | 27850 | 27850 | 479 |
| 218 | 20231215 | 145800 | 7024520850 | 27850 | 27850 | 27850 | 27850 | 461 |
| 219 | 20231215 | 145700 | 7011682000 | 27800 | 27850 | 27850 | 27800 | 56 |
| 220 | 20231215 | 145600 | 7010125150 | 27850 | 27850 | 27850 | 27850 | 142 |
| 221 | 20231215 | 145500 | 7006170450 | 27800 | 27800 | 27800 | 27800 | 1376 |
| 222 | 20231215 | 145400 | 6967917650 | 27800 | 27800 | 27800 | 27800 | 102 |
| 223 | 20231215 | 145300 | 6965082050 | 27800 | 27800 | 27800 | 27750 | 778 |
| 224 | 20231215 | 145200 | 6943492450 | 27800 | 27800 | 27800 | 27750 | 205 |
| 225 | 20231215 | 145100 | 6937798450 | 27700 | 27750 | 27750 | 27700 | 326 |
| 226 | 20231215 | 145000 | 6928753500 | 27750 | 27750 | 27750 | 27750 | 679 |
| 227 | 20231215 | 144900 | 6909911250 | 27700 | 27700 | 27700 | 27700 | 500 |
| 228 | 20231215 | 144800 | 6896061250 | 27750 | 27700 | 27750 | 27700 | 575 |
| 229 | 20231215 | 144700 | 6880130000 | 27750 | 27700 | 27750 | 27700 | 130 |
| 230 | 20231215 | 144600 | 6876524050 | 27750 | 27750 | 27750 | 27750 | 43 |
| 231 | 20231215 | 144500 | 6875330800 | 27750 | 27750 | 27750 | 27750 | 113 |
| 232 | 20231215 | 144400 | 6872195050 | 27700 | 27700 | 27700 | 27700 | 150 |
| 233 | 20231215 | 144300 | 6868040050 | 27750 | 27700 | 27750 | 27700 | 172 |
| 234 | 20231215 | 144200 | 6863272050 | 27700 | 27700 | 27700 | 27650 | 1046 |
| 235 | 20231215 | 144100 | 6834299400 | 27700 | 27750 | 27800 | 27700 | 3072 |
| 236 | 20231215 | 144000 | 6749164450 | 27750 | 27750 | 27750 | 27750 | 321 |
| 237 | 20231215 | 143900 | 6740256700 | 27750 | 27750 | 27750 | 27750 | 161 |
| 238 | 20231215 | 143800 | 6735788950 | 27750 | 27750 | 27750 | 27700 | 160 |
| 239 | 20231215 | 143700 | 6731350500 | 27750 | 27750 | 27750 | 27750 | 75 |
| 240 | 20231215 | 143600 | 6729269250 | 27750 | 27700 | 27750 | 27700 | 89 |
| 241 | 20231215 | 143500 | 6726799600 | 27700 | 27700 | 27700 | 27700 | 1 |
| 242 | 20231215 | 143400 | 6726771900 | 27750 | 27750 | 27750 | 27700 | 639 |
| 243 | 20231215 | 143300 | 6709066650 | 27750 | 27700 | 27750 | 27700 | 92 |
| 244 | 20231215 | 143200 | 6706513700 | 27700 | 27650 | 27700 | 27650 | 1158 |
| 245 | 20231215 | 143100 | 6674439600 | 27700 | 27650 | 27700 | 27650 | 1572 |
| 246 | 20231215 | 143000 | 6630973350 | 27650 | 27600 | 27650 | 27600 | 1225 |
| 247 | 20231215 | 142900 | 6597154600 | 27600 | 27650 | 27650 | 27600 | 130 |
| 248 | 20231215 | 142800 | 6593561650 | 27650 | 27650 | 27650 | 27650 | 17 |
| 249 | 20231215 | 142700 | 6593091600 | 27650 | 27650 | 27650 | 27650 | 91 |
| 250 | 20231215 | 142600 | 6590575450 | 27600 | 27650 | 27650 | 27600 | 257 |
| 251 | 20231215 | 142500 | 6583469650 | 27650 | 27650 | 27650 | 27600 | 297 |
| 252 | 20231215 | 142400 | 6575259150 | 27650 | 27650 | 27650 | 27650 | 200 |
| 253 | 20231215 | 142300 | 6569729150 | 27600 | 27550 | 27600 | 27550 | 1279 |
| 254 | 20231215 | 142200 | 6534455950 | 27550 | 27600 | 27600 | 27550 | 834 |
| 255 | 20231215 | 142100 | 6511479150 | 27600 | 27600 | 27650 | 27550 | 1098 |
| 256 | 20231215 | 142000 | 6481187300 | 27600 | 27500 | 27600 | 27500 | 3068 |
| 257 | 20231215 | 141900 | 6396733850 | 27500 | 27500 | 27500 | 27500 | 16 |
| 258 | 20231215 | 141800 | 6396293850 | 27500 | 27500 | 27500 | 27500 | 82 |
| 259 | 20231215 | 141700 | 6394038850 | 27450 | 27450 | 27450 | 27400 | 1262 |
| 260 | 20231215 | 141600 | 6359406300 | 27450 | 27500 | 27500 | 27450 | 305 |
| 261 | 20231215 | 141500 | 6351028800 | 27500 | 27500 | 27500 | 27450 | 716 |
| 262 | 20231215 | 141400 | 6331348800 | 27500 | 27450 | 27500 | 27400 | 658 |
| 263 | 20231215 | 141300 | 6313296900 | 27400 | 27500 | 27500 | 27400 | 2250 |
| 264 | 20231215 | 141200 | 6251586800 | 27450 | 27500 | 27500 | 27450 | 3378 |
| 265 | 20231215 | 141100 | 6158726450 | 27550 | 27600 | 27600 | 27550 | 1451 |
| 266 | 20231215 | 141000 | 6118746600 | 27600 | 27600 | 27600 | 27600 | 566 |
| 267 | 20231215 | 140900 | 6103125000 | 27700 | 27700 | 27700 | 27650 | 644 |
| 268 | 20231215 | 140800 | 6085290500 | 27700 | 27650 | 27800 | 27600 | 1880 |
| 269 | 20231215 | 140700 | 6033213250 | 27600 | 27550 | 27600 | 27550 | 7013 |
| 270 | 20231215 | 140600 | 5839701750 | 27550 | 27550 | 27550 | 27500 | 49 |
| 271 | 20231215 | 140500 | 5838352150 | 27550 | 27500 | 27550 | 27500 | 408 |
| 272 | 20231215 | 140400 | 5827121950 | 27550 | 27500 | 27550 | 27500 | 1540 |
| 273 | 20231215 | 140300 | 5784711800 | 27550 | 27500 | 27550 | 27500 | 464 |
| 274 | 20231215 | 140200 | 5771943600 | 27500 | 27500 | 27550 | 27500 | 999 |
| 275 | 20231215 | 140100 | 5744469100 | 27550 | 27550 | 27600 | 27450 | 2575 |
| 276 | 20231215 | 140000 | 5673579650 | 27500 | 27800 | 27800 | 27500 | 26521 |
| 277 | 20231215 | 135900 | 4941055850 | 27850 | 27800 | 27850 | 27800 | 152 |
| 278 | 20231215 | 135800 | 4936826700 | 27800 | 27850 | 27850 | 27800 | 291 |
| 279 | 20231215 | 135700 | 4928731800 | 27850 | 27850 | 27850 | 27800 | 2443 |
| 280 | 20231215 | 135600 | 4860813250 | 27850 | 27900 | 27900 | 27800 | 3537 |
| 281 | 20231215 | 135500 | 4762306500 | 27900 | 27900 | 27900 | 27850 | 152 |
| 282 | 20231215 | 135400 | 4758067250 | 27900 | 27900 | 27900 | 27900 | 102 |
| 283 | 20231215 | 135300 | 4755221450 | 27900 | 27900 | 27900 | 27900 | 13 |
| 284 | 20231215 | 135200 | 4754858750 | 27900 | 27900 | 27900 | 27900 | 1 |
| 285 | 20231215 | 135100 | 4754830850 | 27900 | 27900 | 27900 | 27850 | 491 |
| 286 | 20231215 | 135000 | 4741136600 | 27900 | 27900 | 27900 | 27900 | 2512 |
| 287 | 20231215 | 134900 | 4671051800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 288 | 20231215 | 134800 | 4671051800 | 27950 | 27950 | 27950 | 27900 | 267 |
| 289 | 20231215 | 134700 | 4663600700 | 27950 | 28000 | 28000 | 27950 | 1320 |
| 290 | 20231215 | 134600 | 4626706650 | 27950 | 28050 | 28050 | 27950 | 1508 |
| 291 | 20231215 | 134500 | 4584481400 | 28050 | 28050 | 28050 | 28050 | 13 |
| 292 | 20231215 | 134400 | 4584116750 | 28050 | 28050 | 28050 | 28050 | 15 |
| 293 | 20231215 | 134300 | 4583696000 | 28000 | 28050 | 28050 | 28000 | 110 |
| 294 | 20231215 | 134200 | 4580615500 | 28050 | 28050 | 28050 | 28000 | 133 |
| 295 | 20231215 | 134100 | 4576886400 | 28050 | 28050 | 28050 | 28050 | 74 |
| 296 | 20231215 | 134000 | 4574810700 | 28050 | 28100 | 28100 | 28050 | 44 |
| 297 | 20231215 | 133900 | 4573576150 | 28100 | 28050 | 28100 | 28050 | 42 |
| 298 | 20231215 | 133800 | 4572396950 | 28050 | 28050 | 28050 | 28050 | 519 |
| 299 | 20231215 | 133700 | 4557839000 | 28050 | 28100 | 28100 | 28050 | 112 |
| 300 | 20231215 | 133600 | 4554694300 | 28100 | 28050 | 28100 | 28050 | 63 |
| 301 | 20231215 | 133500 | 4552927000 | 28100 | 28100 | 28100 | 28100 | 17 |
| 302 | 20231215 | 133400 | 4552449300 | 28100 | 28100 | 28100 | 28100 | 220 |
| 303 | 20231215 | 133300 | 4546267300 | 28050 | 28050 | 28100 | 28050 | 75 |
| 304 | 20231215 | 133200 | 4544161650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 305 | 20231215 | 133100 | 4544161650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 306 | 20231215 | 133000 | 4544161650 | 28050 | 28050 | 28050 | 28050 | 205 |
| 307 | 20231215 | 132900 | 4538411400 | 28050 | 28050 | 28050 | 28050 | 73 |
| 308 | 20231215 | 132800 | 4536363750 | 28050 | 28050 | 28050 | 28050 | 634 |
| 309 | 20231215 | 132700 | 4518580050 | 28050 | 28050 | 28050 | 28050 | 453 |
| 310 | 20231215 | 132600 | 4505873400 | 28050 | 28050 | 28050 | 28050 | 21 |
| 311 | 20231215 | 132500 | 4505284350 | 28050 | 28050 | 28050 | 28000 | 42 |
| 312 | 20231215 | 132400 | 4504107800 | 28050 | 28050 | 28050 | 28050 | 22 |
| 313 | 20231215 | 132300 | 4503490700 | 28050 | 28000 | 28050 | 28000 | 50 |
| 314 | 20231215 | 132200 | 4502088250 | 28000 | 28000 | 28000 | 28000 | 0 |
| 315 | 20231215 | 132100 | 4502088250 | 28000 | 28000 | 28050 | 28000 | 62 |
| 316 | 20231215 | 132000 | 4500351200 | 28000 | 28000 | 28000 | 28000 | 10 |
| 317 | 20231215 | 131900 | 4500071200 | 28050 | 28050 | 28050 | 28050 | 1 |
| 318 | 20231215 | 131800 | 4500043150 | 28050 | 28050 | 28050 | 28050 | 52 |
| 319 | 20231215 | 131700 | 4498584550 | 28000 | 28000 | 28000 | 28000 | 50 |
| 320 | 20231215 | 131600 | 4497184550 | 28000 | 28000 | 28000 | 28000 | 140 |
| 321 | 20231215 | 131500 | 4493264550 | 28000 | 28000 | 28000 | 28000 | 18 |
| 322 | 20231215 | 131400 | 4492760550 | 28000 | 28000 | 28000 | 28000 | 1512 |
| 323 | 20231215 | 131300 | 4450424550 | 28000 | 28000 | 28000 | 28000 | 10 |
| 324 | 20231215 | 131200 | 4450144550 | 27950 | 27950 | 27950 | 27950 | 231 |
| 325 | 20231215 | 131100 | 4443688100 | 27950 | 28000 | 28000 | 27950 | 11 |
| 326 | 20231215 | 131000 | 4443380600 | 28000 | 28000 | 28000 | 28000 | 11 |
| 327 | 20231215 | 130900 | 4443072600 | 27950 | 27950 | 27950 | 27950 | 360 |
| 328 | 20231215 | 130800 | 4433010600 | 27900 | 27950 | 27950 | 27900 | 531 |
| 329 | 20231215 | 130700 | 4418170700 | 27900 | 27950 | 27950 | 27900 | 332 |
| 330 | 20231215 | 130600 | 4408893250 | 27950 | 27950 | 27950 | 27950 | 10 |
| 331 | 20231215 | 130500 | 4408613750 | 27900 | 27900 | 27900 | 27900 | 0 |
| 332 | 20231215 | 130400 | 4408613750 | 27900 | 27900 | 27900 | 27900 | 201 |
| 333 | 20231215 | 130300 | 4403005850 | 27900 | 27950 | 27950 | 27900 | 35 |
| 334 | 20231215 | 130200 | 4402029150 | 27950 | 27950 | 27950 | 27950 | 3 |
| 335 | 20231215 | 130100 | 4401945300 | 27950 | 27900 | 27950 | 27900 | 15 |
| 336 | 20231215 | 130000 | 4401526300 | 27900 | 27900 | 27900 | 27900 | 95 |
| 337 | 20231215 | 125900 | 4398875800 | 27900 | 27900 | 27900 | 27900 | 601 |
| 338 | 20231215 | 125800 | 4382107900 | 27900 | 27950 | 27950 | 27900 | 60 |
| 339 | 20231215 | 125700 | 4380433700 | 27950 | 27900 | 27950 | 27900 | 4 |
| 340 | 20231215 | 125600 | 4380322050 | 27900 | 27900 | 27900 | 27900 | 4 |
| 341 | 20231215 | 125500 | 4380210450 | 27900 | 27950 | 27950 | 27900 | 78 |
| 342 | 20231215 | 125400 | 4378034150 | 27950 | 27950 | 27950 | 27900 | 360 |
| 343 | 20231215 | 125300 | 4367972400 | 27950 | 27950 | 27950 | 27950 | 16 |
| 344 | 20231215 | 125200 | 4367525200 | 27950 | 27950 | 27950 | 27950 | 3 |
| 345 | 20231215 | 125100 | 4367441350 | 27900 | 27900 | 27900 | 27900 | 2 |
| 346 | 20231215 | 125000 | 4367385550 | 27850 | 27900 | 27900 | 27850 | 61 |
| 347 | 20231215 | 124900 | 4365685200 | 27900 | 27900 | 27900 | 27900 | 139 |
| 348 | 20231215 | 124800 | 4361807100 | 27900 | 27900 | 27900 | 27850 | 163 |
| 349 | 20231215 | 124700 | 4357260700 | 27900 | 27900 | 27900 | 27900 | 25 |
| 350 | 20231215 | 124600 | 4356563200 | 27900 | 27950 | 27950 | 27900 | 215 |
| 351 | 20231215 | 124500 | 4350564650 | 27950 | 27950 | 27950 | 27950 | 40 |
| 352 | 20231215 | 124400 | 4349446650 | 27950 | 27950 | 27950 | 27950 | 2 |
| 353 | 20231215 | 124300 | 4349390750 | 27950 | 27950 | 27950 | 27950 | 1 |
| 354 | 20231215 | 124200 | 4349362800 | 27900 | 27900 | 27900 | 27900 | 312 |
| 355 | 20231215 | 124100 | 4340658000 | 27900 | 27900 | 27900 | 27900 | 80 |
| 356 | 20231215 | 124000 | 4338426000 | 27900 | 27950 | 27950 | 27900 | 610 |
| 357 | 20231215 | 123900 | 4321404000 | 27950 | 27950 | 27950 | 27900 | 64 |
| 358 | 20231215 | 123800 | 4319617700 | 27900 | 27950 | 27950 | 27900 | 57 |
| 359 | 20231215 | 123700 | 4318026350 | 27950 | 27950 | 27950 | 27950 | 100 |
| 360 | 20231215 | 123600 | 4315231350 | 27900 | 27900 | 27900 | 27900 | 90 |
| 361 | 20231215 | 123500 | 4312720350 | 27950 | 27900 | 27950 | 27900 | 17 |
| 362 | 20231215 | 123400 | 4312245550 | 27900 | 27900 | 27900 | 27900 | 13 |
| 363 | 20231215 | 123300 | 4311882850 | 27900 | 27950 | 27950 | 27900 | 53 |
| 364 | 20231215 | 123200 | 4310403400 | 27900 | 27900 | 27900 | 27900 | 0 |
| 365 | 20231215 | 123100 | 4310403400 | 27900 | 27900 | 27900 | 27900 | 65 |
| 366 | 20231215 | 123000 | 4308589900 | 27900 | 27900 | 27900 | 27900 | 1 |
| 367 | 20231215 | 122900 | 4308562000 | 27950 | 27900 | 27950 | 27900 | 68 |
| 368 | 20231215 | 122800 | 4306662950 | 27950 | 27950 | 27950 | 27950 | 1 |
| 369 | 20231215 | 122700 | 4306635000 | 27950 | 27950 | 27950 | 27950 | 9 |
| 370 | 20231215 | 122600 | 4306383450 | 27900 | 27900 | 27900 | 27900 | 2 |
| 371 | 20231215 | 122500 | 4306327650 | 27900 | 27950 | 27950 | 27900 | 41 |
| 372 | 20231215 | 122400 | 4305183250 | 27950 | 27950 | 27950 | 27950 | 185 |
| 373 | 20231215 | 122300 | 4300012500 | 27950 | 27900 | 27950 | 27900 | 98 |
| 374 | 20231215 | 122200 | 4297278200 | 27850 | 27900 | 27900 | 27850 | 17 |
| 375 | 20231215 | 122100 | 4296804650 | 27900 | 27900 | 27900 | 27850 | 30 |
| 376 | 20231215 | 122000 | 4295968000 | 27850 | 27900 | 27900 | 27850 | 37 |
| 377 | 20231215 | 121900 | 4294937450 | 27900 | 27900 | 27900 | 27900 | 100 |
| 378 | 20231215 | 121800 | 4292147450 | 27850 | 27900 | 27900 | 27850 | 846 |
| 379 | 20231215 | 121700 | 4268569100 | 27900 | 27900 | 27900 | 27900 | 597 |
| 380 | 20231215 | 121600 | 4251912800 | 27900 | 27950 | 27950 | 27900 | 187 |
| 381 | 20231215 | 121500 | 4246693150 | 27950 | 27900 | 27950 | 27900 | 564 |
| 382 | 20231215 | 121400 | 4230951850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 383 | 20231215 | 121300 | 4230951850 | 27900 | 27900 | 27900 | 27900 | 84 |
| 384 | 20231215 | 121200 | 4228608250 | 27900 | 27900 | 27900 | 27900 | 639 |
| 385 | 20231215 | 121100 | 4210780150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 386 | 20231215 | 121000 | 4210780150 | 27900 | 27950 | 27950 | 27900 | 117 |
| 387 | 20231215 | 120900 | 4207515300 | 27950 | 27950 | 27950 | 27950 | 80 |
| 388 | 20231215 | 120800 | 4205279300 | 27950 | 27900 | 27950 | 27900 | 1503 |
| 389 | 20231215 | 120700 | 4163344700 | 27900 | 27900 | 27950 | 27900 | 36 |
| 390 | 20231215 | 120600 | 4162340250 | 27900 | 27950 | 27950 | 27900 | 569 |
| 391 | 20231215 | 120500 | 4146464200 | 27950 | 27950 | 27950 | 27900 | 47 |
| 392 | 20231215 | 120400 | 4145150600 | 27950 | 27950 | 27950 | 27950 | 83 |
| 393 | 20231215 | 120300 | 4142830750 | 27900 | 27900 | 27950 | 27900 | 145 |
| 394 | 20231215 | 120200 | 4138783300 | 27900 | 27950 | 27950 | 27900 | 2350 |
| 395 | 20231215 | 120100 | 4073140500 | 27950 | 28000 | 28000 | 27950 | 1467 |
| 396 | 20231215 | 120000 | 4032105950 | 28000 | 28000 | 28000 | 28000 | 36 |
| 397 | 20231215 | 115900 | 4031097950 | 28000 | 28050 | 28050 | 28000 | 598 |
| 398 | 20231215 | 115800 | 4014342450 | 28050 | 28000 | 28050 | 28000 | 15 |
| 399 | 20231215 | 115700 | 4013921950 | 28050 | 28050 | 28050 | 28050 | 18 |
| 400 | 20231215 | 115600 | 4013417050 | 28050 | 28050 | 28050 | 28050 | 430 |
| 401 | 20231215 | 115500 | 4001355550 | 28050 | 27950 | 28050 | 27950 | 92 |
| 402 | 20231215 | 115400 | 3998778250 | 28050 | 27950 | 28050 | 27950 | 753 |
| 403 | 20231215 | 115300 | 3977707800 | 28000 | 27950 | 28000 | 27950 | 188 |
| 404 | 20231215 | 115200 | 3972447050 | 28000 | 28050 | 28050 | 28000 | 582 |
| 405 | 20231215 | 115100 | 3956150900 | 28050 | 28050 | 28050 | 28000 | 60 |
| 406 | 20231215 | 115000 | 3954470400 | 28000 | 28000 | 28000 | 28000 | 31 |
| 407 | 20231215 | 114900 | 3953602400 | 28000 | 28050 | 28050 | 28000 | 2375 |
| 408 | 20231215 | 114800 | 3887078650 | 28050 | 28050 | 28100 | 28050 | 212 |
| 409 | 20231215 | 114700 | 3881131600 | 28050 | 28100 | 28100 | 28050 | 259 |
| 410 | 20231215 | 114600 | 3873866200 | 28050 | 28100 | 28100 | 28050 | 43 |
| 411 | 20231215 | 114500 | 3872659500 | 28100 | 28050 | 28100 | 28050 | 188 |
| 412 | 20231215 | 114400 | 3867385800 | 28050 | 28050 | 28050 | 28050 | 10 |
| 413 | 20231215 | 114300 | 3867105300 | 28000 | 28000 | 28000 | 27950 | 768 |
| 414 | 20231215 | 114200 | 3845603850 | 28000 | 28000 | 28000 | 28000 | 362 |
| 415 | 20231215 | 114100 | 3835467850 | 28000 | 28000 | 28000 | 28000 | 476 |
| 416 | 20231215 | 114000 | 3822139850 | 28000 | 28000 | 28050 | 28000 | 439 |
| 417 | 20231215 | 113900 | 3809847400 | 28000 | 28000 | 28050 | 28000 | 121 |
| 418 | 20231215 | 113800 | 3806458850 | 28000 | 28000 | 28000 | 28000 | 170 |
| 419 | 20231215 | 113700 | 3801698850 | 28000 | 28000 | 28000 | 28000 | 266 |
| 420 | 20231215 | 113600 | 3794250850 | 28000 | 28050 | 28050 | 28000 | 912 |
| 421 | 20231215 | 113500 | 3768703250 | 28000 | 28050 | 28050 | 28000 | 3200 |
| 422 | 20231215 | 113400 | 3679093700 | 28050 | 28050 | 28100 | 28000 | 844 |
| 423 | 20231215 | 113300 | 3655420850 | 28050 | 28050 | 28050 | 28000 | 797 |
| 424 | 20231215 | 113200 | 3633066550 | 28050 | 28100 | 28100 | 28050 | 361 |
| 425 | 20231215 | 113100 | 3622937500 | 28100 | 28050 | 28100 | 28050 | 915 |
| 426 | 20231215 | 113000 | 3597271700 | 28050 | 28050 | 28100 | 28050 | 101 |
| 427 | 20231215 | 112900 | 3594435800 | 28050 | 28050 | 28050 | 28050 | 122 |
| 428 | 20231215 | 112800 | 3591013700 | 28050 | 28100 | 28100 | 28050 | 145 |
| 429 | 20231215 | 112700 | 3586945350 | 28100 | 28000 | 28100 | 28000 | 246 |
| 430 | 20231215 | 112600 | 3580053900 | 28000 | 28050 | 28100 | 28000 | 5403 |
| 431 | 20231215 | 112500 | 3428696800 | 28050 | 28050 | 28050 | 28050 | 697 |
| 432 | 20231215 | 112400 | 3409145950 | 28050 | 28100 | 28150 | 28050 | 2306 |
| 433 | 20231215 | 112300 | 3344447300 | 28100 | 28150 | 28200 | 28050 | 3634 |
| 434 | 20231215 | 112200 | 3242374600 | 28150 | 28200 | 28200 | 28150 | 1111 |
| 435 | 20231215 | 112100 | 3211098450 | 28150 | 28250 | 28250 | 28150 | 4406 |
| 436 | 20231215 | 112000 | 3086863700 | 28200 | 28250 | 28250 | 28200 | 355 |
| 437 | 20231215 | 111900 | 3076836500 | 28300 | 28300 | 28300 | 28250 | 318 |
| 438 | 20231215 | 111800 | 3067852500 | 28250 | 28250 | 28250 | 28250 | 37 |
| 439 | 20231215 | 111700 | 3066807250 | 28250 | 28250 | 28300 | 28250 | 236 |
| 440 | 20231215 | 111600 | 3060139750 | 28250 | 28250 | 28250 | 28200 | 239 |
| 441 | 20231215 | 111500 | 3053389550 | 28250 | 28250 | 28250 | 28250 | 299 |
| 442 | 20231215 | 111400 | 3044942800 | 28250 | 28250 | 28300 | 28250 | 1205 |
| 443 | 20231215 | 111300 | 3010901050 | 28300 | 28300 | 28300 | 28300 | 321 |
| 444 | 20231215 | 111200 | 3001816750 | 28350 | 28300 | 28350 | 28300 | 145 |
| 445 | 20231215 | 111100 | 2997712550 | 28300 | 28350 | 28350 | 28300 | 3020 |
| 446 | 20231215 | 111000 | 2912245550 | 28300 | 28350 | 28350 | 28300 | 1697 |
| 447 | 20231215 | 110900 | 2864213450 | 28400 | 28400 | 28400 | 28350 | 119 |
| 448 | 20231215 | 110800 | 2860834700 | 28400 | 28350 | 28400 | 28350 | 63 |
| 449 | 20231215 | 110700 | 2859048200 | 28350 | 28400 | 28400 | 28350 | 57 |
| 450 | 20231215 | 110600 | 2857430950 | 28400 | 28350 | 28400 | 28350 | 81 |
| 451 | 20231215 | 110500 | 2855134250 | 28400 | 28400 | 28400 | 28400 | 11 |
| 452 | 20231215 | 110400 | 2854821850 | 28400 | 28400 | 28400 | 28400 | 982 |
| 453 | 20231215 | 110300 | 2826933050 | 28400 | 28350 | 28400 | 28350 | 118 |
| 454 | 20231215 | 110200 | 2823585400 | 28350 | 28450 | 28450 | 28350 | 7854 |
| 455 | 20231215 | 110100 | 2600912750 | 28450 | 28400 | 28450 | 28400 | 172 |
| 456 | 20231215 | 110000 | 2596027500 | 28400 | 28400 | 28400 | 28400 | 263 |
| 457 | 20231215 | 105900 | 2588558300 | 28400 | 28400 | 28400 | 28350 | 107 |
| 458 | 20231215 | 105800 | 2585521050 | 28400 | 28400 | 28400 | 28400 | 26 |
| 459 | 20231215 | 105700 | 2584782650 | 28400 | 28400 | 28400 | 28350 | 24 |
| 460 | 20231215 | 105600 | 2584101550 | 28400 | 28400 | 28400 | 28400 | 117 |
| 461 | 20231215 | 105500 | 2580778750 | 28350 | 28350 | 28350 | 28350 | 1 |
| 462 | 20231215 | 105400 | 2580750400 | 28350 | 28400 | 28400 | 28350 | 44 |
| 463 | 20231215 | 105300 | 2579502350 | 28400 | 28400 | 28400 | 28350 | 246 |
| 464 | 20231215 | 105200 | 2572527500 | 28400 | 28350 | 28400 | 28350 | 1054 |
| 465 | 20231215 | 105100 | 2542645900 | 28400 | 28450 | 28450 | 28400 | 1467 |
| 466 | 20231215 | 105000 | 2500982300 | 28400 | 28450 | 28450 | 28400 | 37 |
| 467 | 20231215 | 104900 | 2499931200 | 28450 | 28450 | 28450 | 28450 | 47 |
| 468 | 20231215 | 104800 | 2498594050 | 28450 | 28450 | 28450 | 28450 | 18 |
| 469 | 20231215 | 104700 | 2498081950 | 28400 | 28450 | 28450 | 28400 | 36 |
| 470 | 20231215 | 104600 | 2497059050 | 28450 | 28450 | 28450 | 28450 | 1 |
| 471 | 20231215 | 104500 | 2497030600 | 28450 | 28450 | 28450 | 28450 | 55 |
| 472 | 20231215 | 104400 | 2495465850 | 28450 | 28400 | 28450 | 28400 | 353 |
| 473 | 20231215 | 104300 | 2485435650 | 28400 | 28400 | 28400 | 28400 | 19 |
| 474 | 20231215 | 104200 | 2484896050 | 28400 | 28350 | 28400 | 28350 | 93 |
| 475 | 20231215 | 104100 | 2482258850 | 28400 | 28450 | 28450 | 28350 | 1066 |
| 476 | 20231215 | 104000 | 2452015300 | 28400 | 28400 | 28400 | 28400 | 556 |
| 477 | 20231215 | 103900 | 2436224900 | 28350 | 28350 | 28400 | 28350 | 715 |
| 478 | 20231215 | 103800 | 2415954550 | 28350 | 28350 | 28350 | 28350 | 45 |
| 479 | 20231215 | 103700 | 2414678800 | 28350 | 28350 | 28350 | 28300 | 354 |
| 480 | 20231215 | 103600 | 2404658950 | 28300 | 28350 | 28350 | 28300 | 567 |
| 481 | 20231215 | 103500 | 2388587800 | 28350 | 28350 | 28350 | 28350 | 23 |
| 482 | 20231215 | 103400 | 2387935750 | 28350 | 28350 | 28350 | 28350 | 161 |
| 483 | 20231215 | 103300 | 2383371400 | 28350 | 28350 | 28350 | 28300 | 45 |
| 484 | 20231215 | 103200 | 2382097150 | 28350 | 28350 | 28350 | 28350 | 5 |
| 485 | 20231215 | 103100 | 2381955400 | 28350 | 28350 | 28350 | 28350 | 182 |
| 486 | 20231215 | 103000 | 2376795700 | 28350 | 28350 | 28350 | 28350 | 8 |
| 487 | 20231215 | 102900 | 2376568900 | 28400 | 28300 | 28400 | 28300 | 369 |
| 488 | 20231215 | 102800 | 2366109250 | 28300 | 28350 | 28350 | 28300 | 423 |
| 489 | 20231215 | 102700 | 2354124900 | 28350 | 28350 | 28350 | 28300 | 168 |
| 490 | 20231215 | 102600 | 2349364650 | 28350 | 28350 | 28350 | 28350 | 22 |
| 491 | 20231215 | 102500 | 2348740950 | 28350 | 28350 | 28350 | 28300 | 133 |
| 492 | 20231215 | 102400 | 2344971650 | 28350 | 28350 | 28350 | 28300 | 753 |
| 493 | 20231215 | 102300 | 2323645600 | 28350 | 28400 | 28400 | 28350 | 611 |
| 494 | 20231215 | 102200 | 2306322250 | 28400 | 28400 | 28400 | 28400 | 404 |
| 495 | 20231215 | 102100 | 2294848650 | 28450 | 28450 | 28450 | 28450 | 33 |
| 496 | 20231215 | 102000 | 2293909800 | 28450 | 28400 | 28450 | 28400 | 58 |
| 497 | 20231215 | 101900 | 2292261250 | 28450 | 28450 | 28450 | 28450 | 108 |
| 498 | 20231215 | 101800 | 2289188650 | 28450 | 28400 | 28450 | 28400 | 881 |
| 499 | 20231215 | 101700 | 2264167550 | 28400 | 28400 | 28400 | 28400 | 378 |
| 500 | 20231215 | 101600 | 2253432350 | 28400 | 28400 | 28400 | 28350 | 50 |
| 501 | 20231215 | 101500 | 2252013850 | 28400 | 28400 | 28400 | 28400 | 21 |
| 502 | 20231215 | 101400 | 2251417450 | 28400 | 28400 | 28400 | 28400 | 43 |
| 503 | 20231215 | 101300 | 2250196250 | 28400 | 28400 | 28400 | 28350 | 538 |
| 504 | 20231215 | 101200 | 2234933800 | 28400 | 28400 | 28400 | 28400 | 2 |
| 505 | 20231215 | 101100 | 2234877000 | 28350 | 28350 | 28350 | 28300 | 152 |
| 506 | 20231215 | 101000 | 2230569350 | 28350 | 28350 | 28350 | 28350 | 12 |
| 507 | 20231215 | 100900 | 2230229150 | 28350 | 28350 | 28350 | 28350 | 68 |
| 508 | 20231215 | 100800 | 2228301350 | 28350 | 28300 | 28350 | 28300 | 155 |
| 509 | 20231215 | 100700 | 2223912350 | 28300 | 28300 | 28300 | 28250 | 139 |
| 510 | 20231215 | 100600 | 2219981150 | 28300 | 28350 | 28350 | 28250 | 2230 |
| 511 | 20231215 | 100500 | 2156920000 | 28350 | 28400 | 28400 | 28350 | 478 |
| 512 | 20231215 | 100400 | 2143367650 | 28350 | 28350 | 28400 | 28350 | 355 |
| 513 | 20231215 | 100300 | 2133297350 | 28400 | 28400 | 28400 | 28350 | 176 |
| 514 | 20231215 | 100200 | 2128300500 | 28400 | 28400 | 28400 | 28400 | 125 |
| 515 | 20231215 | 100100 | 2124750500 | 28400 | 28450 | 28450 | 28400 | 309 |
| 516 | 20231215 | 100000 | 2115972500 | 28450 | 28450 | 28450 | 28450 | 14 |
| 517 | 20231215 | 095900 | 2115574200 | 28450 | 28450 | 28450 | 28400 | 106 |
| 518 | 20231215 | 095800 | 2112561500 | 28400 | 28400 | 28450 | 28400 | 86 |
| 519 | 20231215 | 095700 | 2110118650 | 28400 | 28300 | 28400 | 28300 | 718 |
| 520 | 20231215 | 095600 | 2089759350 | 28350 | 28350 | 28350 | 28300 | 256 |
| 521 | 20231215 | 095500 | 2082510250 | 28350 | 28300 | 28350 | 28300 | 139 |
| 522 | 20231215 | 095400 | 2078573000 | 28300 | 28300 | 28300 | 28250 | 1506 |
| 523 | 20231215 | 095300 | 2035954800 | 28300 | 28400 | 28400 | 28250 | 3156 |
| 524 | 20231215 | 095200 | 1946588050 | 28400 | 28400 | 28400 | 28350 | 621 |
| 525 | 20231215 | 095100 | 1928975400 | 28400 | 28450 | 28450 | 28400 | 1632 |
| 526 | 20231215 | 095000 | 1882625700 | 28450 | 28500 | 28500 | 28450 | 1342 |
| 527 | 20231215 | 094900 | 1844444450 | 28500 | 28500 | 28500 | 28500 | 148 |
| 528 | 20231215 | 094800 | 1840226450 | 28500 | 28500 | 28500 | 28450 | 57 |
| 529 | 20231215 | 094700 | 1838602050 | 28500 | 28500 | 28500 | 28500 | 125 |
| 530 | 20231215 | 094600 | 1835039550 | 28450 | 28550 | 28600 | 28450 | 5152 |
| 531 | 20231215 | 094500 | 1688237850 | 28550 | 28550 | 28600 | 28550 | 525 |
| 532 | 20231215 | 094400 | 1673249050 | 28550 | 28550 | 28550 | 28550 | 188 |
| 533 | 20231215 | 094300 | 1667881650 | 28550 | 28550 | 28550 | 28550 | 197 |
| 534 | 20231215 | 094200 | 1662257300 | 28550 | 28600 | 28600 | 28500 | 2086 |
| 535 | 20231215 | 094100 | 1602663500 | 28600 | 28650 | 28650 | 28600 | 180 |
| 536 | 20231215 | 094000 | 1597513600 | 28650 | 28700 | 28700 | 28650 | 381 |
| 537 | 20231215 | 093900 | 1586597850 | 28650 | 28700 | 28700 | 28650 | 373 |
| 538 | 20231215 | 093800 | 1575910850 | 28700 | 28650 | 28700 | 28650 | 275 |
| 539 | 20231215 | 093700 | 1568018400 | 28650 | 28700 | 28750 | 28650 | 448 |
| 540 | 20231215 | 093600 | 1555162300 | 28750 | 28750 | 28750 | 28750 | 128 |
| 541 | 20231215 | 093500 | 1551482300 | 28750 | 28750 | 28750 | 28750 | 187 |
| 542 | 20231215 | 093400 | 1546106050 | 28750 | 28750 | 28750 | 28750 | 177 |
| 543 | 20231215 | 093300 | 1541017300 | 28750 | 28750 | 28750 | 28700 | 95 |
| 544 | 20231215 | 093200 | 1538287550 | 28750 | 28750 | 28750 | 28750 | 16 |
| 545 | 20231215 | 093100 | 1537827550 | 28750 | 28750 | 28750 | 28700 | 771 |
| 546 | 20231215 | 093000 | 1515669050 | 28800 | 28800 | 28800 | 28750 | 289 |
| 547 | 20231215 | 092900 | 1507347000 | 28800 | 28800 | 28800 | 28800 | 909 |
| 548 | 20231215 | 092800 | 1481167800 | 28750 | 28800 | 28800 | 28750 | 112 |
| 549 | 20231215 | 092700 | 1477946250 | 28800 | 28750 | 28800 | 28700 | 106 |
| 550 | 20231215 | 092600 | 1474898750 | 28750 | 28750 | 28750 | 28750 | 16 |
| 551 | 20231215 | 092500 | 1474438750 | 28750 | 28850 | 28900 | 28750 | 673 |
| 552 | 20231215 | 092400 | 1455041350 | 29000 | 28550 | 29050 | 28550 | 16148 |
| 553 | 20231215 | 092300 | 988898050 | 28500 | 28500 | 28550 | 28500 | 369 |
| 554 | 20231215 | 092200 | 978373250 | 28500 | 28550 | 28550 | 28500 | 1460 |
| 555 | 20231215 | 092100 | 936708750 | 28550 | 28500 | 28550 | 28500 | 1272 |
| 556 | 20231215 | 092000 | 900435350 | 28500 | 28550 | 28550 | 28450 | 1407 |
| 557 | 20231215 | 091900 | 860326900 | 28500 | 28550 | 28550 | 28450 | 2758 |
| 558 | 20231215 | 091800 | 781727450 | 28550 | 28600 | 28600 | 28500 | 4952 |
| 559 | 20231215 | 091700 | 640361550 | 28600 | 28650 | 28650 | 28600 | 1964 |
| 560 | 20231215 | 091600 | 584169650 | 28650 | 28700 | 28700 | 28650 | 110 |
| 561 | 20231215 | 091500 | 581016450 | 28650 | 28700 | 28700 | 28650 | 1420 |
| 562 | 20231215 | 091400 | 540325400 | 28700 | 28850 | 28850 | 28700 | 2311 |
| 563 | 20231215 | 091300 | 473905350 | 28850 | 28800 | 28850 | 28800 | 259 |
| 564 | 20231215 | 091200 | 466438150 | 28800 | 28800 | 28800 | 28800 | 398 |
| 565 | 20231215 | 091100 | 454975750 | 28800 | 28800 | 28800 | 28800 | 69 |
| 566 | 20231215 | 091000 | 452988550 | 28800 | 28750 | 28800 | 28750 | 335 |
| 567 | 20231215 | 090900 | 443351950 | 28750 | 28850 | 28850 | 28700 | 633 |
| 568 | 20231215 | 090800 | 425146050 | 28850 | 28800 | 28900 | 28800 | 658 |
| 569 | 20231215 | 090700 | 406161550 | 28750 | 28700 | 28750 | 28650 | 898 |
| 570 | 20231215 | 090600 | 380352000 | 28700 | 28550 | 28700 | 28500 | 3357 |
| 571 | 20231215 | 090500 | 284306900 | 28600 | 28700 | 28700 | 28450 | 3358 |
| 572 | 20231215 | 090400 | 188265300 | 28750 | 29100 | 29100 | 28700 | 3828 |
| 573 | 20231215 | 090300 | 77813000 | 29100 | 29150 | 29150 | 29100 | 149 |
| 574 | 20231215 | 090200 | 73475700 | 29150 | 29200 | 29200 | 29050 | 785 |
| 575 | 20231215 | 090100 | 50645800 | 29200 | 29200 | 29250 | 29200 | 509 |
| 576 | 20231215 | 090000 | 35762400 | 29150 | 29150 | 29250 | 29050 | 1228 |