31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 183800 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 6938 |
| 3 | 20231205 | 183700 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 4 | 20231205 | 183600 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 5 | 20231205 | 183500 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 6 | 20231205 | 183400 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 7 | 20231205 | 183300 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 8 | 20231205 | 183200 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 9 | 20231205 | 183100 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 10 | 20231205 | 183000 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 11 | 20231205 | 182900 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 12 | 20231205 | 182800 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 13 | 20231205 | 182700 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 14 | 20231205 | 182600 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 15 | 20231205 | 182500 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 16 | 20231205 | 182400 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 17 | 20231205 | 182300 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 18 | 20231205 | 182200 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 19 | 20231205 | 182100 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 20 | 20231205 | 182000 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 21 | 20231205 | 181900 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 22 | 20231205 | 181800 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 23 | 20231205 | 181700 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 24 | 20231205 | 181600 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 25 | 20231205 | 181500 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 26 | 20231205 | 181400 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 27 | 20231205 | 181300 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 28 | 20231205 | 181200 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 29 | 20231205 | 181100 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 30 | 20231205 | 181000 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 31 | 20231205 | 180900 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 32 | 20231205 | 180800 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 6938 |
| 33 | 20231205 | 180700 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 34 | 20231205 | 180600 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 35 | 20231205 | 180500 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 36 | 20231205 | 180400 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 37 | 20231205 | 180300 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 38 | 20231205 | 180200 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 39 | 20231205 | 180100 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 40 | 20231205 | 180000 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 41 | 20231205 | 175900 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 42 | 20231205 | 175800 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 43 | 20231205 | 175700 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 44 | 20231205 | 175600 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 45 | 20231205 | 175500 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 46 | 20231205 | 175400 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 47 | 20231205 | 175300 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 48 | 20231205 | 175200 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 49 | 20231205 | 175100 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 50 | 20231205 | 175000 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 51 | 20231205 | 174900 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 52 | 20231205 | 174800 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 53 | 20231205 | 174700 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 54 | 20231205 | 174600 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 55 | 20231205 | 174500 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 56 | 20231205 | 174400 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 57 | 20231205 | 174300 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 58 | 20231205 | 174200 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 59 | 20231205 | 174100 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 60 | 20231205 | 174000 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 61 | 20231205 | 173900 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 62 | 20231205 | 173800 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 6938 |
| 63 | 20231205 | 173700 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 64 | 20231205 | 173600 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 65 | 20231205 | 173500 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 66 | 20231205 | 173400 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 67 | 20231205 | 173300 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 68 | 20231205 | 173200 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 69 | 20231205 | 173100 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 70 | 20231205 | 173000 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 71 | 20231205 | 172900 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 72 | 20231205 | 172800 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 73 | 20231205 | 172700 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 74 | 20231205 | 172600 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 75 | 20231205 | 172500 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 76 | 20231205 | 172400 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 77 | 20231205 | 172300 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 78 | 20231205 | 172200 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 79 | 20231205 | 172100 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 80 | 20231205 | 172000 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 81 | 20231205 | 171900 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 82 | 20231205 | 171800 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 83 | 20231205 | 171700 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 84 | 20231205 | 171600 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 85 | 20231205 | 171500 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 86 | 20231205 | 171400 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 87 | 20231205 | 171300 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 88 | 20231205 | 171200 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 89 | 20231205 | 171100 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 90 | 20231205 | 171000 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 91 | 20231205 | 170900 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 92 | 20231205 | 170800 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 6938 |
| 93 | 20231205 | 170700 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 94 | 20231205 | 170600 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 95 | 20231205 | 170500 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 96 | 20231205 | 170400 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 97 | 20231205 | 170300 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 98 | 20231205 | 170200 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 99 | 20231205 | 170100 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 100 | 20231205 | 170000 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 101 | 20231205 | 165900 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 102 | 20231205 | 165800 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 103 | 20231205 | 165700 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 104 | 20231205 | 165600 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 105 | 20231205 | 165500 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 106 | 20231205 | 165400 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 107 | 20231205 | 165300 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 108 | 20231205 | 165200 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 109 | 20231205 | 165100 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 110 | 20231205 | 165000 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 111 | 20231205 | 164900 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 112 | 20231205 | 164800 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 113 | 20231205 | 164700 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 114 | 20231205 | 164600 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 115 | 20231205 | 164500 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 116 | 20231205 | 164400 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 117 | 20231205 | 164300 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 118 | 20231205 | 164200 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 119 | 20231205 | 164100 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 120 | 20231205 | 164000 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 121 | 20231205 | 163900 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 122 | 20231205 | 163800 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 6938 |
| 123 | 20231205 | 163700 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 124 | 20231205 | 163600 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 125 | 20231205 | 163500 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 126 | 20231205 | 163400 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 127 | 20231205 | 163300 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 128 | 20231205 | 163200 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 129 | 20231205 | 163100 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 130 | 20231205 | 163000 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 131 | 20231205 | 162900 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 132 | 20231205 | 162800 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 133 | 20231205 | 162700 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 134 | 20231205 | 162600 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 135 | 20231205 | 162500 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 136 | 20231205 | 162400 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 137 | 20231205 | 162300 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 138 | 20231205 | 162200 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 139 | 20231205 | 162100 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 140 | 20231205 | 162000 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 141 | 20231205 | 161900 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 142 | 20231205 | 161800 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 143 | 20231205 | 161700 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 144 | 20231205 | 161600 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 145 | 20231205 | 161500 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 146 | 20231205 | 161400 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 147 | 20231205 | 161300 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 148 | 20231205 | 161200 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 149 | 20231205 | 161100 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 150 | 20231205 | 161000 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 151 | 20231205 | 160900 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 152 | 20231205 | 160800 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 6938 |
| 153 | 20231205 | 160700 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 154 | 20231205 | 160600 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 155 | 20231205 | 160500 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 156 | 20231205 | 160400 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 157 | 20231205 | 160300 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 158 | 20231205 | 160200 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 159 | 20231205 | 160100 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 160 | 20231205 | 160000 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 161 | 20231205 | 155900 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 162 | 20231205 | 155800 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 163 | 20231205 | 155700 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 164 | 20231205 | 155600 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 165 | 20231205 | 155500 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 166 | 20231205 | 155400 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 167 | 20231205 | 155300 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 168 | 20231205 | 155200 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 169 | 20231205 | 155100 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 170 | 20231205 | 155000 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 171 | 20231205 | 154900 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 172 | 20231205 | 154800 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 173 | 20231205 | 154700 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 174 | 20231205 | 154600 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 175 | 20231205 | 154500 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 176 | 20231205 | 154400 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 177 | 20231205 | 154300 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 178 | 20231205 | 154200 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 179 | 20231205 | 154100 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 180 | 20231205 | 154000 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 181 | 20231205 | 153900 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 182 | 20231205 | 153800 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 6938 |
| 183 | 20231205 | 153700 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 184 | 20231205 | 153600 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 185 | 20231205 | 153500 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 186 | 20231205 | 153400 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 187 | 20231205 | 153300 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 188 | 20231205 | 153200 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 189 | 20231205 | 153100 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 0 |
| 190 | 20231205 | 153000 | 5517959600 | 27900 | 27900 | 27900 | 27900 | 6938 |
| 191 | 20231205 | 152900 | 5324389400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20231205 | 152800 | 5324389400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20231205 | 152700 | 5324389400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20231205 | 152600 | 5324389400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20231205 | 152500 | 5324389400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 196 | 20231205 | 152400 | 5324389400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 197 | 20231205 | 152300 | 5324389400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 198 | 20231205 | 152200 | 5324389400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 199 | 20231205 | 152100 | 5324389400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 200 | 20231205 | 152000 | 5324389400 | 27850 | 27850 | 27850 | 27850 | 0 |
| 201 | 20231205 | 151900 | 5324389400 | 27850 | 27900 | 27900 | 27850 | 377 |
| 202 | 20231205 | 151800 | 5313875200 | 27850 | 27900 | 27900 | 27850 | 418 |
| 203 | 20231205 | 151700 | 5302213800 | 27900 | 27900 | 27900 | 27800 | 379 |
| 204 | 20231205 | 151600 | 5291660150 | 27800 | 27850 | 27900 | 27800 | 612 |
| 205 | 20231205 | 151500 | 5274601400 | 27800 | 27850 | 27950 | 27800 | 446 |
| 206 | 20231205 | 151400 | 5262178700 | 27850 | 27900 | 27950 | 27850 | 573 |
| 207 | 20231205 | 151300 | 5246196150 | 27900 | 27900 | 27950 | 27850 | 990 |
| 208 | 20231205 | 151200 | 5218587700 | 27900 | 27900 | 27950 | 27800 | 831 |
| 209 | 20231205 | 151100 | 5195401000 | 27950 | 27850 | 27950 | 27850 | 744 |
| 210 | 20231205 | 151000 | 5174663800 | 27850 | 27900 | 27950 | 27850 | 614 |
| 211 | 20231205 | 150900 | 5157536250 | 27950 | 27900 | 27950 | 27850 | 788 |
| 212 | 20231205 | 150800 | 5135566400 | 27900 | 27850 | 27950 | 27850 | 633 |
| 213 | 20231205 | 150700 | 5117913300 | 27900 | 27950 | 27950 | 27850 | 470 |
| 214 | 20231205 | 150600 | 5104805750 | 27950 | 27950 | 27950 | 27900 | 1456 |
| 215 | 20231205 | 150500 | 5064166900 | 27900 | 27950 | 27950 | 27900 | 552 |
| 216 | 20231205 | 150400 | 5048753750 | 27900 | 27950 | 27950 | 27900 | 509 |
| 217 | 20231205 | 150300 | 5034539550 | 27950 | 27900 | 27950 | 27850 | 593 |
| 218 | 20231205 | 150200 | 5017992600 | 27900 | 27900 | 27950 | 27850 | 638 |
| 219 | 20231205 | 150100 | 5000205850 | 27900 | 27900 | 27950 | 27850 | 955 |
| 220 | 20231205 | 150000 | 4973568350 | 27850 | 27900 | 27900 | 27850 | 898 |
| 221 | 20231205 | 145900 | 4948541750 | 27850 | 27850 | 27900 | 27850 | 778 |
| 222 | 20231205 | 145800 | 4926856650 | 27850 | 27900 | 27900 | 27850 | 721 |
| 223 | 20231205 | 145700 | 4906760450 | 27850 | 27950 | 27950 | 27850 | 563 |
| 224 | 20231205 | 145600 | 4891065600 | 27950 | 27900 | 27950 | 27850 | 609 |
| 225 | 20231205 | 145500 | 4874080450 | 27850 | 27900 | 27950 | 27850 | 776 |
| 226 | 20231205 | 145400 | 4852417400 | 27850 | 27950 | 27950 | 27850 | 579 |
| 227 | 20231205 | 145300 | 4836274850 | 27950 | 27900 | 27950 | 27800 | 736 |
| 228 | 20231205 | 145200 | 4815744700 | 27900 | 27900 | 27950 | 27850 | 1139 |
| 229 | 20231205 | 145100 | 4783941550 | 27900 | 27900 | 27900 | 27850 | 553 |
| 230 | 20231205 | 145000 | 4768529750 | 27900 | 27850 | 27950 | 27850 | 723 |
| 231 | 20231205 | 144900 | 4748369100 | 27850 | 27850 | 28000 | 27850 | 1570 |
| 232 | 20231205 | 144800 | 4704519150 | 27900 | 27900 | 27950 | 27850 | 643 |
| 233 | 20231205 | 144700 | 4686575850 | 27950 | 27950 | 27950 | 27900 | 361 |
| 234 | 20231205 | 144600 | 4676490950 | 27900 | 27950 | 27950 | 27850 | 959 |
| 235 | 20231205 | 144500 | 4649728100 | 27900 | 27900 | 27950 | 27850 | 639 |
| 236 | 20231205 | 144400 | 4631903900 | 27850 | 27900 | 27900 | 27850 | 438 |
| 237 | 20231205 | 144300 | 4619698300 | 27900 | 27950 | 27950 | 27850 | 1035 |
| 238 | 20231205 | 144200 | 4590793900 | 27900 | 27950 | 27950 | 27900 | 653 |
| 239 | 20231205 | 144100 | 4572560300 | 27900 | 27900 | 27950 | 27900 | 438 |
| 240 | 20231205 | 144000 | 4560333800 | 27950 | 27900 | 27950 | 27850 | 596 |
| 241 | 20231205 | 143900 | 4543699700 | 27850 | 27900 | 27950 | 27850 | 559 |
| 242 | 20231205 | 143800 | 4528100550 | 27800 | 27800 | 27900 | 27800 | 418 |
| 243 | 20231205 | 143700 | 4516455550 | 27800 | 27850 | 27900 | 27800 | 1172 |
| 244 | 20231205 | 143600 | 4483834650 | 27850 | 27950 | 27950 | 27850 | 699 |
| 245 | 20231205 | 143500 | 4464322100 | 27950 | 27900 | 27950 | 27850 | 450 |
| 246 | 20231205 | 143400 | 4451779950 | 27950 | 27750 | 28000 | 27750 | 10801 |
| 247 | 20231205 | 143300 | 4149858850 | 27800 | 27900 | 27900 | 27750 | 364 |
| 248 | 20231205 | 143200 | 4139746450 | 27850 | 27800 | 27900 | 27750 | 654 |
| 249 | 20231205 | 143100 | 4121546000 | 27850 | 27900 | 27900 | 27750 | 768 |
| 250 | 20231205 | 143000 | 4100191600 | 27850 | 27850 | 27900 | 27800 | 760 |
| 251 | 20231205 | 142900 | 4079035100 | 27800 | 27850 | 27850 | 27800 | 676 |
| 252 | 20231205 | 142800 | 4060223900 | 27850 | 27850 | 27850 | 27800 | 701 |
| 253 | 20231205 | 142700 | 4040716550 | 27850 | 27800 | 27900 | 27800 | 613 |
| 254 | 20231205 | 142600 | 4023637750 | 27850 | 27850 | 27900 | 27800 | 674 |
| 255 | 20231205 | 142500 | 4004874700 | 27900 | 27900 | 27900 | 27850 | 512 |
| 256 | 20231205 | 142400 | 3990604800 | 27900 | 27800 | 27900 | 27800 | 555 |
| 257 | 20231205 | 142300 | 3975146800 | 27850 | 27900 | 27900 | 27800 | 488 |
| 258 | 20231205 | 142200 | 3961568850 | 27850 | 27900 | 27900 | 27800 | 682 |
| 259 | 20231205 | 142100 | 3942565550 | 27850 | 27850 | 27900 | 27850 | 461 |
| 260 | 20231205 | 142000 | 3929723250 | 27850 | 27850 | 27900 | 27750 | 369 |
| 261 | 20231205 | 141900 | 3919453600 | 27850 | 27850 | 27900 | 27750 | 1852 |
| 262 | 20231205 | 141800 | 3868004550 | 27900 | 27900 | 27900 | 27750 | 817 |
| 263 | 20231205 | 141700 | 3845298100 | 27850 | 27900 | 27900 | 27750 | 655 |
| 264 | 20231205 | 141600 | 3827077700 | 27950 | 27850 | 27950 | 27800 | 639 |
| 265 | 20231205 | 141500 | 3809273750 | 27850 | 27900 | 27900 | 27800 | 444 |
| 266 | 20231205 | 141400 | 3796910900 | 27900 | 27850 | 27950 | 27850 | 570 |
| 267 | 20231205 | 141300 | 3781019200 | 27850 | 27800 | 27900 | 27750 | 437 |
| 268 | 20231205 | 141200 | 3768852000 | 27800 | 27850 | 27900 | 27800 | 411 |
| 269 | 20231205 | 141100 | 3757418900 | 27750 | 27900 | 27950 | 27750 | 834 |
| 270 | 20231205 | 141000 | 3734178800 | 27900 | 27850 | 27900 | 27800 | 409 |
| 271 | 20231205 | 140900 | 3722796700 | 27850 | 27850 | 27950 | 27850 | 532 |
| 272 | 20231205 | 140800 | 3707957950 | 27850 | 27850 | 27900 | 27750 | 690 |
| 273 | 20231205 | 140700 | 3688758050 | 27850 | 27850 | 27900 | 27800 | 366 |
| 274 | 20231205 | 140600 | 3678563400 | 27850 | 27900 | 27900 | 27800 | 739 |
| 275 | 20231205 | 140500 | 3657973300 | 27900 | 27800 | 27900 | 27800 | 281 |
| 276 | 20231205 | 140400 | 3650146350 | 27850 | 27800 | 27850 | 27750 | 786 |
| 277 | 20231205 | 140300 | 3628280950 | 27850 | 27850 | 27850 | 27750 | 528 |
| 278 | 20231205 | 140200 | 3613590750 | 27800 | 27850 | 27900 | 27750 | 474 |
| 279 | 20231205 | 140100 | 3600405450 | 27800 | 27900 | 27900 | 27800 | 842 |
| 280 | 20231205 | 140000 | 3576961250 | 27900 | 27800 | 27900 | 27750 | 699 |
| 281 | 20231205 | 135900 | 3557507050 | 27750 | 27850 | 27850 | 27750 | 437 |
| 282 | 20231205 | 135800 | 3545359600 | 27850 | 27800 | 27850 | 27750 | 464 |
| 283 | 20231205 | 135700 | 3532457900 | 27800 | 27750 | 27850 | 27750 | 433 |
| 284 | 20231205 | 135600 | 3520425150 | 27800 | 27850 | 27900 | 27700 | 464 |
| 285 | 20231205 | 135500 | 3507520200 | 27850 | 27750 | 27850 | 27750 | 723 |
| 286 | 20231205 | 135400 | 3487414350 | 27800 | 27850 | 27850 | 27700 | 382 |
| 287 | 20231205 | 135300 | 3476811500 | 27850 | 27800 | 27850 | 27700 | 614 |
| 288 | 20231205 | 135200 | 3459755400 | 27800 | 27800 | 27850 | 27750 | 429 |
| 289 | 20231205 | 135100 | 3447835600 | 27800 | 27750 | 27800 | 27750 | 581 |
| 290 | 20231205 | 135000 | 3431695050 | 27750 | 27800 | 27800 | 27750 | 765 |
| 291 | 20231205 | 134900 | 3410448400 | 27800 | 27800 | 27800 | 27750 | 287 |
| 292 | 20231205 | 134800 | 3402481200 | 27750 | 27700 | 27800 | 27700 | 379 |
| 293 | 20231205 | 134700 | 3391967600 | 27700 | 27750 | 27950 | 27700 | 2820 |
| 294 | 20231205 | 134600 | 3313492050 | 27750 | 27700 | 27750 | 27700 | 498 |
| 295 | 20231205 | 134500 | 3299695850 | 27750 | 27800 | 27800 | 27700 | 511 |
| 296 | 20231205 | 134400 | 3285516450 | 27800 | 27800 | 27800 | 27750 | 424 |
| 297 | 20231205 | 134300 | 3273748250 | 27750 | 27750 | 27800 | 27750 | 268 |
| 298 | 20231205 | 134200 | 3266309700 | 27800 | 27800 | 27850 | 27800 | 700 |
| 299 | 20231205 | 134100 | 3246845750 | 27850 | 27800 | 27850 | 27800 | 435 |
| 300 | 20231205 | 134000 | 3234746700 | 27800 | 27850 | 27850 | 27800 | 1062 |
| 301 | 20231205 | 133900 | 3205175000 | 27850 | 27850 | 27900 | 27850 | 373 |
| 302 | 20231205 | 133800 | 3194786200 | 27900 | 27900 | 27950 | 27850 | 1401 |
| 303 | 20231205 | 133700 | 3155694250 | 27950 | 28000 | 28000 | 27900 | 1920 |
| 304 | 20231205 | 133600 | 3102037000 | 27950 | 27950 | 28000 | 27950 | 400 |
| 305 | 20231205 | 133500 | 3090854900 | 28000 | 28000 | 28000 | 27950 | 322 |
| 306 | 20231205 | 133400 | 3081854000 | 27950 | 27950 | 28000 | 27950 | 526 |
| 307 | 20231205 | 133300 | 3067140500 | 27950 | 27950 | 27950 | 27900 | 2440 |
| 308 | 20231205 | 133200 | 2998946950 | 27950 | 27950 | 27950 | 27900 | 408 |
| 309 | 20231205 | 133100 | 2987551600 | 27950 | 27900 | 27950 | 27900 | 162 |
| 310 | 20231205 | 133000 | 2983028450 | 27900 | 27900 | 27950 | 27900 | 200 |
| 311 | 20231205 | 132900 | 2977446800 | 27950 | 27900 | 27950 | 27900 | 187 |
| 312 | 20231205 | 132800 | 2972225800 | 27950 | 27950 | 27950 | 27900 | 304 |
| 313 | 20231205 | 132700 | 2963731550 | 27950 | 27950 | 27950 | 27900 | 665 |
| 314 | 20231205 | 132600 | 2945158100 | 27900 | 27950 | 27950 | 27900 | 383 |
| 315 | 20231205 | 132500 | 2934465550 | 27950 | 27950 | 27950 | 27900 | 410 |
| 316 | 20231205 | 132400 | 2923007350 | 27950 | 27950 | 27950 | 27900 | 494 |
| 317 | 20231205 | 132300 | 2909201300 | 27950 | 27900 | 27950 | 27900 | 114 |
| 318 | 20231205 | 132200 | 2906017850 | 27950 | 27900 | 27950 | 27850 | 4192 |
| 319 | 20231205 | 132100 | 2789040550 | 27850 | 27900 | 27900 | 27850 | 303 |
| 320 | 20231205 | 132000 | 2780594500 | 27900 | 27850 | 27900 | 27850 | 146 |
| 321 | 20231205 | 131900 | 2776522450 | 27900 | 27900 | 27900 | 27850 | 113 |
| 322 | 20231205 | 131800 | 2773374450 | 27900 | 27850 | 27900 | 27850 | 257 |
| 323 | 20231205 | 131700 | 2766211300 | 27900 | 27850 | 27900 | 27850 | 53 |
| 324 | 20231205 | 131600 | 2764735150 | 27850 | 27850 | 27900 | 27850 | 190 |
| 325 | 20231205 | 131500 | 2759440250 | 27900 | 27900 | 27900 | 27850 | 126 |
| 326 | 20231205 | 131400 | 2755929550 | 27900 | 27850 | 27900 | 27850 | 559 |
| 327 | 20231205 | 131300 | 2740341300 | 27900 | 27900 | 27900 | 27850 | 210 |
| 328 | 20231205 | 131200 | 2734487250 | 27900 | 27900 | 27900 | 27850 | 104 |
| 329 | 20231205 | 131100 | 2731586300 | 27900 | 27900 | 27900 | 27850 | 592 |
| 330 | 20231205 | 131000 | 2715078900 | 27900 | 27900 | 27900 | 27850 | 59 |
| 331 | 20231205 | 130900 | 2713434100 | 27900 | 27850 | 27900 | 27850 | 187 |
| 332 | 20231205 | 130800 | 2708222100 | 27850 | 27850 | 27900 | 27850 | 877 |
| 333 | 20231205 | 130700 | 2683797600 | 27850 | 27850 | 27850 | 27800 | 1145 |
| 334 | 20231205 | 130600 | 2651911950 | 27850 | 27850 | 27850 | 27800 | 93 |
| 335 | 20231205 | 130500 | 2649325100 | 27850 | 27850 | 27850 | 27800 | 79 |
| 336 | 20231205 | 130400 | 2647125600 | 27800 | 27850 | 27850 | 27800 | 333 |
| 337 | 20231205 | 130300 | 2637854750 | 27800 | 27750 | 27850 | 27750 | 3497 |
| 338 | 20231205 | 130200 | 2540640600 | 27750 | 27750 | 27800 | 27750 | 169 |
| 339 | 20231205 | 130100 | 2535948100 | 27750 | 27750 | 27750 | 27750 | 140 |
| 340 | 20231205 | 130000 | 2532063100 | 27750 | 27750 | 27800 | 27750 | 89 |
| 341 | 20231205 | 125900 | 2529591150 | 27750 | 27750 | 27800 | 27750 | 69 |
| 342 | 20231205 | 125800 | 2527676350 | 27750 | 27700 | 27800 | 27700 | 36 |
| 343 | 20231205 | 125700 | 2526678200 | 27800 | 27800 | 27800 | 27750 | 211 |
| 344 | 20231205 | 125600 | 2520816550 | 27800 | 27750 | 27800 | 27700 | 1705 |
| 345 | 20231205 | 125500 | 2473537450 | 27750 | 27700 | 27750 | 27700 | 146 |
| 346 | 20231205 | 125400 | 2469489700 | 27700 | 27750 | 27750 | 27700 | 1018 |
| 347 | 20231205 | 125300 | 2441290850 | 27750 | 27750 | 27750 | 27700 | 84 |
| 348 | 20231205 | 125200 | 2438960450 | 27700 | 27750 | 27750 | 27700 | 212 |
| 349 | 20231205 | 125100 | 2433078150 | 27800 | 27800 | 27800 | 27750 | 203 |
| 350 | 20231205 | 125000 | 2427441050 | 27800 | 27750 | 27800 | 27750 | 1338 |
| 351 | 20231205 | 124900 | 2390309800 | 27750 | 27800 | 27800 | 27750 | 1165 |
| 352 | 20231205 | 124800 | 2357977200 | 27750 | 27750 | 27800 | 27750 | 1139 |
| 353 | 20231205 | 124700 | 2326369900 | 27750 | 27750 | 27800 | 27750 | 1172 |
| 354 | 20231205 | 124600 | 2293846450 | 27700 | 27800 | 27800 | 27700 | 278 |
| 355 | 20231205 | 124500 | 2286133450 | 27750 | 27750 | 27800 | 27700 | 319 |
| 356 | 20231205 | 124400 | 2277282350 | 27750 | 27750 | 27750 | 27750 | 1167 |
| 357 | 20231205 | 124300 | 2244898100 | 27750 | 27750 | 27750 | 27750 | 45 |
| 358 | 20231205 | 124200 | 2243649350 | 27750 | 27750 | 27750 | 27750 | 188 |
| 359 | 20231205 | 124100 | 2238432350 | 27800 | 27750 | 27800 | 27750 | 235 |
| 360 | 20231205 | 124000 | 2231911050 | 27750 | 27750 | 27750 | 27700 | 492 |
| 361 | 20231205 | 123900 | 2218258700 | 27750 | 27800 | 27800 | 27700 | 1180 |
| 362 | 20231205 | 123800 | 2185516050 | 27750 | 27800 | 27800 | 27750 | 152 |
| 363 | 20231205 | 123700 | 2181296150 | 27750 | 27750 | 27800 | 27750 | 89 |
| 364 | 20231205 | 123600 | 2178826300 | 27800 | 27750 | 27800 | 27750 | 85 |
| 365 | 20231205 | 123500 | 2176464650 | 27800 | 27750 | 27800 | 27750 | 121 |
| 366 | 20231205 | 123400 | 2173101450 | 27800 | 27700 | 27800 | 27700 | 227 |
| 367 | 20231205 | 123300 | 2166800950 | 27750 | 27700 | 27750 | 27700 | 624 |
| 368 | 20231205 | 123200 | 2149487200 | 27750 | 27750 | 27750 | 27750 | 47 |
| 369 | 20231205 | 123100 | 2148182950 | 27750 | 27700 | 27750 | 27700 | 196 |
| 370 | 20231205 | 123000 | 2142745700 | 27700 | 27700 | 27750 | 27700 | 488 |
| 371 | 20231205 | 122900 | 2129218200 | 27700 | 27750 | 27750 | 27700 | 91 |
| 372 | 20231205 | 122800 | 2126694300 | 27700 | 27750 | 27750 | 27700 | 121 |
| 373 | 20231205 | 122700 | 2123342500 | 27700 | 27700 | 27750 | 27700 | 87 |
| 374 | 20231205 | 122600 | 2120930750 | 27700 | 27700 | 27750 | 27700 | 247 |
| 375 | 20231205 | 122500 | 2114087800 | 27750 | 27750 | 27750 | 27750 | 48 |
| 376 | 20231205 | 122400 | 2112755800 | 27750 | 27750 | 27750 | 27700 | 112 |
| 377 | 20231205 | 122300 | 2109650650 | 27700 | 27700 | 27700 | 27700 | 25 |
| 378 | 20231205 | 122200 | 2108958150 | 27750 | 27750 | 27750 | 27700 | 95 |
| 379 | 20231205 | 122100 | 2106323200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 380 | 20231205 | 122000 | 2106323200 | 27700 | 27700 | 27750 | 27700 | 234 |
| 381 | 20231205 | 121900 | 2099833550 | 27700 | 27750 | 27750 | 27700 | 218 |
| 382 | 20231205 | 121800 | 2093792350 | 27750 | 27750 | 27750 | 27700 | 290 |
| 383 | 20231205 | 121700 | 2085745500 | 27700 | 27700 | 27700 | 27700 | 30 |
| 384 | 20231205 | 121600 | 2084914500 | 27750 | 27750 | 27750 | 27700 | 67 |
| 385 | 20231205 | 121500 | 2083056500 | 27750 | 27750 | 27800 | 27700 | 300 |
| 386 | 20231205 | 121400 | 2074731150 | 27750 | 27750 | 27750 | 27750 | 21 |
| 387 | 20231205 | 121300 | 2074148400 | 27750 | 27700 | 27750 | 27650 | 497 |
| 388 | 20231205 | 121200 | 2060364650 | 27700 | 27700 | 27700 | 27700 | 255 |
| 389 | 20231205 | 121100 | 2053301150 | 27700 | 27700 | 27750 | 27700 | 507 |
| 390 | 20231205 | 121000 | 2039253600 | 27750 | 27750 | 27750 | 27750 | 485 |
| 391 | 20231205 | 120900 | 2025794850 | 27750 | 27800 | 27800 | 27750 | 125 |
| 392 | 20231205 | 120800 | 2022320450 | 27750 | 27750 | 27800 | 27750 | 73 |
| 393 | 20231205 | 120700 | 2020293600 | 27750 | 27800 | 27800 | 27750 | 85 |
| 394 | 20231205 | 120600 | 2017930850 | 27750 | 27750 | 27750 | 27750 | 57 |
| 395 | 20231205 | 120500 | 2016349100 | 27750 | 27750 | 27750 | 27750 | 50 |
| 396 | 20231205 | 120400 | 2014961600 | 27750 | 27750 | 27750 | 27700 | 160 |
| 397 | 20231205 | 120300 | 2010522300 | 27750 | 27750 | 27750 | 27700 | 104 |
| 398 | 20231205 | 120200 | 2007636950 | 27750 | 27750 | 27750 | 27700 | 155 |
| 399 | 20231205 | 120100 | 2003336300 | 27750 | 27750 | 27750 | 27700 | 169 |
| 400 | 20231205 | 120000 | 1998650300 | 27700 | 27750 | 27750 | 27700 | 218 |
| 401 | 20231205 | 115900 | 1992601450 | 27750 | 27750 | 27750 | 27700 | 45 |
| 402 | 20231205 | 115800 | 1991354300 | 27700 | 27700 | 27850 | 27700 | 525 |
| 403 | 20231205 | 115700 | 1976756250 | 27700 | 27800 | 27800 | 27600 | 3205 |
| 404 | 20231205 | 115600 | 1887782200 | 27800 | 27800 | 27850 | 27800 | 31 |
| 405 | 20231205 | 115500 | 1886919800 | 27850 | 27800 | 27850 | 27800 | 274 |
| 406 | 20231205 | 115400 | 1879290050 | 27850 | 27850 | 27850 | 27800 | 131 |
| 407 | 20231205 | 115300 | 1875644850 | 27850 | 27850 | 27850 | 27800 | 318 |
| 408 | 20231205 | 115200 | 1866789200 | 27850 | 27800 | 27850 | 27800 | 643 |
| 409 | 20231205 | 115100 | 1848884200 | 27800 | 27850 | 27850 | 27800 | 992 |
| 410 | 20231205 | 115000 | 1821260350 | 27850 | 27800 | 27850 | 27800 | 82 |
| 411 | 20231205 | 114900 | 1818979800 | 27800 | 27800 | 27850 | 27800 | 57 |
| 412 | 20231205 | 114800 | 1817393500 | 27800 | 27800 | 27850 | 27800 | 320 |
| 413 | 20231205 | 114700 | 1808496900 | 27800 | 27800 | 27850 | 27750 | 205 |
| 414 | 20231205 | 114600 | 1802798050 | 27800 | 27800 | 27850 | 27800 | 274 |
| 415 | 20231205 | 114500 | 1795180250 | 27800 | 27750 | 27800 | 27750 | 124 |
| 416 | 20231205 | 114400 | 1791733700 | 27800 | 27800 | 27800 | 27750 | 343 |
| 417 | 20231205 | 114300 | 1782198900 | 27800 | 27800 | 27800 | 27750 | 294 |
| 418 | 20231205 | 114200 | 1774028500 | 27750 | 27800 | 27800 | 27750 | 187 |
| 419 | 20231205 | 114100 | 1768831250 | 27800 | 27800 | 27800 | 27750 | 88 |
| 420 | 20231205 | 114000 | 1766385450 | 27800 | 27750 | 27800 | 27750 | 279 |
| 421 | 20231205 | 113900 | 1758634650 | 27800 | 27750 | 27850 | 27750 | 295 |
| 422 | 20231205 | 113800 | 1750437900 | 27850 | 27750 | 27850 | 27750 | 353 |
| 423 | 20231205 | 113700 | 1740623350 | 27800 | 27800 | 27800 | 27750 | 224 |
| 424 | 20231205 | 113600 | 1734398600 | 27800 | 27800 | 27800 | 27750 | 148 |
| 425 | 20231205 | 113500 | 1730286950 | 27800 | 27750 | 27800 | 27750 | 534 |
| 426 | 20231205 | 113400 | 1715444050 | 27750 | 27800 | 27800 | 27750 | 53 |
| 427 | 20231205 | 113300 | 1713973200 | 27800 | 27800 | 27800 | 27750 | 152 |
| 428 | 20231205 | 113200 | 1709748900 | 27800 | 27750 | 27800 | 27750 | 114 |
| 429 | 20231205 | 113100 | 1706582100 | 27800 | 27750 | 27800 | 27750 | 57 |
| 430 | 20231205 | 113000 | 1704998150 | 27750 | 27850 | 27850 | 27750 | 2745 |
| 431 | 20231205 | 112900 | 1628687100 | 27850 | 27850 | 27850 | 27800 | 275 |
| 432 | 20231205 | 112800 | 1621033050 | 27850 | 27850 | 27850 | 27800 | 81 |
| 433 | 20231205 | 112700 | 1618778550 | 27850 | 27800 | 27900 | 27800 | 2646 |
| 434 | 20231205 | 112600 | 1545087900 | 27800 | 27850 | 27850 | 27800 | 134 |
| 435 | 20231205 | 112500 | 1541357300 | 27800 | 27850 | 27850 | 27800 | 180 |
| 436 | 20231205 | 112400 | 1536352050 | 27850 | 27800 | 27850 | 27800 | 203 |
| 437 | 20231205 | 112300 | 1530699850 | 27850 | 27800 | 27850 | 27800 | 463 |
| 438 | 20231205 | 112200 | 1517816500 | 27800 | 27800 | 27850 | 27800 | 812 |
| 439 | 20231205 | 112100 | 1495208900 | 27800 | 27750 | 27800 | 27750 | 2204 |
| 440 | 20231205 | 112000 | 1433943100 | 27800 | 27750 | 27800 | 27750 | 1691 |
| 441 | 20231205 | 111900 | 1387014000 | 27750 | 27750 | 27750 | 27700 | 440 |
| 442 | 20231205 | 111800 | 1374820300 | 27750 | 27750 | 27750 | 27700 | 71 |
| 443 | 20231205 | 111700 | 1372851300 | 27750 | 27700 | 27750 | 27700 | 336 |
| 444 | 20231205 | 111600 | 1363528600 | 27750 | 27700 | 27750 | 27700 | 165 |
| 445 | 20231205 | 111500 | 1358955500 | 27700 | 27700 | 27700 | 27650 | 293 |
| 446 | 20231205 | 111400 | 1350840000 | 27700 | 27650 | 27700 | 27650 | 130 |
| 447 | 20231205 | 111300 | 1347242900 | 27700 | 27750 | 27750 | 27700 | 493 |
| 448 | 20231205 | 111200 | 1333585700 | 27750 | 27650 | 27750 | 27650 | 1348 |
| 449 | 20231205 | 111100 | 1296247400 | 27700 | 27600 | 27700 | 27600 | 1078 |
| 450 | 20231205 | 111000 | 1266441800 | 27650 | 27600 | 27650 | 27600 | 268 |
| 451 | 20231205 | 110900 | 1259037300 | 27650 | 27600 | 27650 | 27600 | 497 |
| 452 | 20231205 | 110800 | 1245296300 | 27600 | 27650 | 27650 | 27600 | 158 |
| 453 | 20231205 | 110700 | 1240932550 | 27650 | 27650 | 27650 | 27600 | 266 |
| 454 | 20231205 | 110600 | 1233585700 | 27600 | 27650 | 27650 | 27600 | 31 |
| 455 | 20231205 | 110500 | 1232729300 | 27600 | 27600 | 27650 | 27600 | 49 |
| 456 | 20231205 | 110400 | 1231375850 | 27650 | 27600 | 27650 | 27600 | 30 |
| 457 | 20231205 | 110300 | 1230546450 | 27600 | 27600 | 27650 | 27600 | 171 |
| 458 | 20231205 | 110200 | 1225825850 | 27650 | 27650 | 27650 | 27600 | 417 |
| 459 | 20231205 | 110100 | 1214295850 | 27650 | 27550 | 27650 | 27550 | 290 |
| 460 | 20231205 | 110000 | 1206291700 | 27550 | 27550 | 27600 | 27550 | 125 |
| 461 | 20231205 | 105900 | 1202843650 | 27600 | 27550 | 27600 | 27550 | 152 |
| 462 | 20231205 | 105800 | 1198652800 | 27600 | 27550 | 27600 | 27550 | 2117 |
| 463 | 20231205 | 105700 | 1140226200 | 27550 | 27550 | 27600 | 27550 | 184 |
| 464 | 20231205 | 105600 | 1135152200 | 27550 | 27550 | 27600 | 27550 | 214 |
| 465 | 20231205 | 105500 | 1129255000 | 27600 | 27550 | 27600 | 27550 | 309 |
| 466 | 20231205 | 105400 | 1120730200 | 27550 | 27550 | 27600 | 27550 | 80 |
| 467 | 20231205 | 105300 | 1118526050 | 27550 | 27550 | 27600 | 27550 | 854 |
| 468 | 20231205 | 105200 | 1094977500 | 27550 | 27550 | 27550 | 27550 | 104 |
| 469 | 20231205 | 105100 | 1092112300 | 27550 | 27550 | 27600 | 27550 | 186 |
| 470 | 20231205 | 105000 | 1086983750 | 27550 | 27550 | 27600 | 27550 | 492 |
| 471 | 20231205 | 104900 | 1073419150 | 27550 | 27550 | 27600 | 27500 | 669 |
| 472 | 20231205 | 104800 | 1054987250 | 27550 | 27600 | 27600 | 27550 | 25 |
| 473 | 20231205 | 104700 | 1054297950 | 27550 | 27550 | 27600 | 27550 | 1152 |
| 474 | 20231205 | 104600 | 1022559250 | 27600 | 27600 | 27600 | 27550 | 665 |
| 475 | 20231205 | 104500 | 1004238350 | 27550 | 27550 | 27600 | 27550 | 688 |
| 476 | 20231205 | 104400 | 985278000 | 27500 | 27550 | 27550 | 27500 | 449 |
| 477 | 20231205 | 104300 | 972910750 | 27550 | 27550 | 27550 | 27500 | 186 |
| 478 | 20231205 | 104200 | 967794350 | 27550 | 27550 | 27550 | 27500 | 250 |
| 479 | 20231205 | 104100 | 960908600 | 27550 | 27550 | 27600 | 27550 | 357 |
| 480 | 20231205 | 104000 | 951070450 | 27550 | 27550 | 27600 | 27550 | 58 |
| 481 | 20231205 | 103900 | 949471300 | 27550 | 27550 | 27550 | 27550 | 129 |
| 482 | 20231205 | 103800 | 945917350 | 27600 | 27550 | 27600 | 27550 | 122 |
| 483 | 20231205 | 103700 | 942552200 | 27600 | 27600 | 27600 | 27550 | 154 |
| 484 | 20231205 | 103600 | 938309300 | 27600 | 27500 | 27600 | 27500 | 807 |
| 485 | 20231205 | 103500 | 916078200 | 27550 | 27500 | 27550 | 27500 | 369 |
| 486 | 20231205 | 103400 | 905925350 | 27550 | 27550 | 27550 | 27500 | 69 |
| 487 | 20231205 | 103300 | 904027600 | 27550 | 27500 | 27550 | 27500 | 42 |
| 488 | 20231205 | 103200 | 902870600 | 27500 | 27550 | 27550 | 27500 | 121 |
| 489 | 20231205 | 103100 | 899538400 | 27500 | 27500 | 27550 | 27500 | 240 |
| 490 | 20231205 | 103000 | 892929450 | 27500 | 27500 | 27550 | 27500 | 135 |
| 491 | 20231205 | 102900 | 889216900 | 27550 | 27500 | 27550 | 27500 | 95 |
| 492 | 20231205 | 102800 | 886600250 | 27550 | 27500 | 27550 | 27500 | 15 |
| 493 | 20231205 | 102700 | 886187700 | 27550 | 27600 | 27600 | 27550 | 639 |
| 494 | 20231205 | 102600 | 868577700 | 27550 | 27550 | 27550 | 27550 | 35 |
| 495 | 20231205 | 102500 | 867613450 | 27550 | 27550 | 27550 | 27500 | 419 |
| 496 | 20231205 | 102400 | 856070600 | 27550 | 27500 | 27550 | 27500 | 145 |
| 497 | 20231205 | 102300 | 852077100 | 27550 | 27500 | 27550 | 27500 | 1162 |
| 498 | 20231205 | 102200 | 820104300 | 27500 | 27500 | 27500 | 27450 | 1846 |
| 499 | 20231205 | 102100 | 769346950 | 27500 | 27500 | 27550 | 27500 | 91 |
| 500 | 20231205 | 102000 | 766841200 | 27550 | 27500 | 27550 | 27500 | 134 |
| 501 | 20231205 | 101900 | 763151400 | 27550 | 27550 | 27550 | 27550 | 1753 |
| 502 | 20231205 | 101800 | 714856250 | 27550 | 27600 | 27600 | 27550 | 189 |
| 503 | 20231205 | 101700 | 709645500 | 27550 | 27550 | 27550 | 27550 | 36 |
| 504 | 20231205 | 101600 | 708653700 | 27550 | 27550 | 27550 | 27550 | 143 |
| 505 | 20231205 | 101500 | 704714050 | 27600 | 27600 | 27600 | 27550 | 21 |
| 506 | 20231205 | 101400 | 704134500 | 27550 | 27500 | 27550 | 27500 | 265 |
| 507 | 20231205 | 101300 | 696834450 | 27550 | 27500 | 27550 | 27500 | 403 |
| 508 | 20231205 | 101200 | 685738350 | 27500 | 27500 | 27500 | 27500 | 158 |
| 509 | 20231205 | 101100 | 681393350 | 27500 | 27500 | 27500 | 27500 | 478 |
| 510 | 20231205 | 101000 | 668248350 | 27500 | 27550 | 27600 | 27500 | 711 |
| 511 | 20231205 | 100900 | 648661450 | 27600 | 27550 | 27600 | 27550 | 399 |
| 512 | 20231205 | 100800 | 637663900 | 27600 | 27600 | 27600 | 27550 | 220 |
| 513 | 20231205 | 100700 | 631595500 | 27550 | 27600 | 27600 | 27550 | 491 |
| 514 | 20231205 | 100600 | 618065150 | 27550 | 27600 | 27600 | 27550 | 50 |
| 515 | 20231205 | 100500 | 616685850 | 27550 | 27600 | 27600 | 27550 | 65 |
| 516 | 20231205 | 100400 | 614895000 | 27600 | 27550 | 27600 | 27550 | 93 |
| 517 | 20231205 | 100300 | 612330700 | 27550 | 27550 | 27550 | 27550 | 24 |
| 518 | 20231205 | 100200 | 611669500 | 27550 | 27550 | 27600 | 27500 | 2663 |
| 519 | 20231205 | 100100 | 538198050 | 27550 | 27550 | 27550 | 27550 | 206 |
| 520 | 20231205 | 100000 | 532522750 | 27600 | 27500 | 27600 | 27500 | 324 |
| 521 | 20231205 | 095900 | 523594350 | 27550 | 27550 | 27600 | 27500 | 869 |
| 522 | 20231205 | 095800 | 499653550 | 27550 | 27500 | 27550 | 27450 | 896 |
| 523 | 20231205 | 095700 | 474988300 | 27500 | 27500 | 27500 | 27450 | 484 |
| 524 | 20231205 | 095600 | 461679400 | 27450 | 27500 | 27500 | 27450 | 541 |
| 525 | 20231205 | 095500 | 446802500 | 27500 | 27450 | 27500 | 27450 | 138 |
| 526 | 20231205 | 095400 | 443012800 | 27450 | 27450 | 27450 | 27450 | 622 |
| 527 | 20231205 | 095300 | 425938900 | 27450 | 27400 | 27450 | 27400 | 155 |
| 528 | 20231205 | 095200 | 421685900 | 27400 | 27400 | 27400 | 27400 | 125 |
| 529 | 20231205 | 095100 | 418260900 | 27450 | 27400 | 27450 | 27400 | 320 |
| 530 | 20231205 | 095000 | 409489400 | 27400 | 27400 | 27400 | 27400 | 93 |
| 531 | 20231205 | 094900 | 406941200 | 27400 | 27450 | 27450 | 27400 | 90 |
| 532 | 20231205 | 094800 | 404473800 | 27450 | 27450 | 27450 | 27450 | 21 |
| 533 | 20231205 | 094700 | 403897350 | 27450 | 27450 | 27450 | 27400 | 829 |
| 534 | 20231205 | 094600 | 381169450 | 27450 | 27400 | 27450 | 27400 | 64 |
| 535 | 20231205 | 094500 | 379414850 | 27400 | 27400 | 27400 | 27400 | 162 |
| 536 | 20231205 | 094400 | 374976050 | 27450 | 27400 | 27450 | 27400 | 177 |
| 537 | 20231205 | 094300 | 370124550 | 27400 | 27400 | 27450 | 27400 | 133 |
| 538 | 20231205 | 094200 | 366474450 | 27400 | 27350 | 27400 | 27350 | 56 |
| 539 | 20231205 | 094100 | 364940650 | 27400 | 27350 | 27400 | 27350 | 98 |
| 540 | 20231205 | 094000 | 362258800 | 27350 | 27350 | 27400 | 27350 | 82 |
| 541 | 20231205 | 093900 | 360013950 | 27400 | 27400 | 27400 | 27400 | 558 |
| 542 | 20231205 | 093800 | 344724750 | 27450 | 27450 | 27500 | 27400 | 2757 |
| 543 | 20231205 | 093700 | 269048100 | 27450 | 27400 | 27450 | 27400 | 286 |
| 544 | 20231205 | 093600 | 261202350 | 27400 | 27350 | 27400 | 27350 | 700 |
| 545 | 20231205 | 093500 | 242052850 | 27350 | 27300 | 27350 | 27300 | 66 |
| 546 | 20231205 | 093400 | 240248450 | 27350 | 27350 | 27350 | 27350 | 5 |
| 547 | 20231205 | 093300 | 240111700 | 27350 | 27300 | 27350 | 27300 | 162 |
| 548 | 20231205 | 093200 | 235687450 | 27300 | 27300 | 27350 | 27300 | 357 |
| 549 | 20231205 | 093100 | 225940600 | 27300 | 27350 | 27350 | 27300 | 140 |
| 550 | 20231205 | 093000 | 222112700 | 27350 | 27300 | 27350 | 27300 | 41 |
| 551 | 20231205 | 092900 | 220991900 | 27300 | 27350 | 27350 | 27300 | 391 |
| 552 | 20231205 | 092800 | 210301200 | 27350 | 27350 | 27350 | 27350 | 34 |
| 553 | 20231205 | 092700 | 209371300 | 27350 | 27400 | 27400 | 27350 | 242 |
| 554 | 20231205 | 092600 | 202741150 | 27450 | 27400 | 27450 | 27400 | 89 |
| 555 | 20231205 | 092500 | 200300000 | 27450 | 27400 | 27450 | 27400 | 83 |
| 556 | 20231205 | 092400 | 198023800 | 27400 | 27400 | 27400 | 27400 | 296 |
| 557 | 20231205 | 092300 | 189913400 | 27400 | 27350 | 27400 | 27350 | 343 |
| 558 | 20231205 | 092200 | 180530150 | 27450 | 27400 | 27450 | 27350 | 493 |
| 559 | 20231205 | 092100 | 167023200 | 27400 | 27400 | 27400 | 27400 | 22 |
| 560 | 20231205 | 092000 | 166420400 | 27350 | 27450 | 27450 | 27350 | 83 |
| 561 | 20231205 | 091900 | 164147350 | 27450 | 27350 | 27450 | 27350 | 108 |
| 562 | 20231205 | 091800 | 161190100 | 27300 | 27350 | 27350 | 27300 | 121 |
| 563 | 20231205 | 091700 | 157883900 | 27350 | 27350 | 27350 | 27350 | 133 |
| 564 | 20231205 | 091600 | 154246350 | 27300 | 27300 | 27300 | 27300 | 9 |
| 565 | 20231205 | 091500 | 154000650 | 27250 | 27200 | 27300 | 27150 | 917 |
| 566 | 20231205 | 091400 | 129035600 | 27250 | 27250 | 27250 | 27250 | 1 |
| 567 | 20231205 | 091300 | 129008350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 568 | 20231205 | 091200 | 129008350 | 27200 | 27200 | 27200 | 27200 | 10 |
| 569 | 20231205 | 091100 | 128736350 | 27200 | 27200 | 27200 | 27200 | 143 |
| 570 | 20231205 | 091000 | 124846750 | 27200 | 27100 | 27200 | 27100 | 152 |
| 571 | 20231205 | 090900 | 120727350 | 27150 | 27150 | 27150 | 27100 | 784 |
| 572 | 20231205 | 090800 | 99445850 | 27200 | 27200 | 27200 | 27200 | 96 |
| 573 | 20231205 | 090700 | 96834650 | 27200 | 27200 | 27200 | 27200 | 45 |
| 574 | 20231205 | 090600 | 95610650 | 27200 | 27200 | 27200 | 27200 | 60 |
| 575 | 20231205 | 090500 | 93978650 | 27200 | 27200 | 27200 | 27200 | 164 |
| 576 | 20231205 | 090400 | 89517850 | 27200 | 27200 | 27200 | 27200 | 93 |
| 577 | 20231205 | 090300 | 86988250 | 27200 | 27150 | 27250 | 27100 | 578 |
| 578 | 20231205 | 090200 | 71305150 | 27100 | 27200 | 27200 | 27100 | 676 |
| 579 | 20231205 | 090100 | 52942250 | 27200 | 27250 | 27350 | 27200 | 474 |
| 580 | 20231205 | 090000 | 40038400 | 27200 | 27200 | 27200 | 27200 | 1472 |