32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231205 | 184900 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 36866 |
| 3 | 20231205 | 184800 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 4 | 20231205 | 184700 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 5 | 20231205 | 184600 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 6 | 20231205 | 184500 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 7 | 20231205 | 184400 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 8 | 20231205 | 184300 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 9 | 20231205 | 184200 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 10 | 20231205 | 184100 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 11 | 20231205 | 184000 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 12 | 20231205 | 183900 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 13 | 20231205 | 183800 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 14 | 20231205 | 183700 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 15 | 20231205 | 183600 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 16 | 20231205 | 183500 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 17 | 20231205 | 183400 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 18 | 20231205 | 183300 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 19 | 20231205 | 183200 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 20 | 20231205 | 183100 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 21 | 20231205 | 183000 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 22 | 20231205 | 182900 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 23 | 20231205 | 182800 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 24 | 20231205 | 182700 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 25 | 20231205 | 182600 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 26 | 20231205 | 182500 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 27 | 20231205 | 182400 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 28 | 20231205 | 182300 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 29 | 20231205 | 182200 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 30 | 20231205 | 182100 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 31 | 20231205 | 182000 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 32 | 20231205 | 181900 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 36866 |
| 33 | 20231205 | 181800 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 34 | 20231205 | 181700 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 35 | 20231205 | 181600 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 36 | 20231205 | 181500 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 37 | 20231205 | 181400 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 38 | 20231205 | 181300 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 39 | 20231205 | 181200 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 40 | 20231205 | 181100 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 41 | 20231205 | 181000 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 42 | 20231205 | 180900 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 43 | 20231205 | 180800 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 44 | 20231205 | 180700 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 45 | 20231205 | 180600 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 46 | 20231205 | 180500 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 47 | 20231205 | 180400 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 48 | 20231205 | 180300 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 49 | 20231205 | 180200 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 50 | 20231205 | 180100 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 51 | 20231205 | 180000 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 52 | 20231205 | 175900 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 53 | 20231205 | 175800 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 54 | 20231205 | 175700 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 55 | 20231205 | 175600 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 56 | 20231205 | 175500 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 57 | 20231205 | 175400 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 58 | 20231205 | 175300 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 59 | 20231205 | 175200 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 60 | 20231205 | 175100 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 61 | 20231205 | 175000 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 62 | 20231205 | 174900 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 36866 |
| 63 | 20231205 | 174800 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 64 | 20231205 | 174700 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 65 | 20231205 | 174600 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 66 | 20231205 | 174500 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 67 | 20231205 | 174400 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 68 | 20231205 | 174300 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 69 | 20231205 | 174200 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 70 | 20231205 | 174100 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 71 | 20231205 | 174000 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 72 | 20231205 | 173900 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 73 | 20231205 | 173800 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 74 | 20231205 | 173700 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 75 | 20231205 | 173600 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 76 | 20231205 | 173500 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 77 | 20231205 | 173400 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 78 | 20231205 | 173300 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 79 | 20231205 | 173200 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 80 | 20231205 | 173100 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 81 | 20231205 | 173000 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 82 | 20231205 | 172900 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 83 | 20231205 | 172800 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 84 | 20231205 | 172700 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 85 | 20231205 | 172600 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 86 | 20231205 | 172500 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 87 | 20231205 | 172400 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 88 | 20231205 | 172300 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 89 | 20231205 | 172200 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 90 | 20231205 | 172100 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 91 | 20231205 | 172000 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 92 | 20231205 | 171900 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 36866 |
| 93 | 20231205 | 171800 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 94 | 20231205 | 171700 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 95 | 20231205 | 171600 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 96 | 20231205 | 171500 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 97 | 20231205 | 171400 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 98 | 20231205 | 171300 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 99 | 20231205 | 171200 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 100 | 20231205 | 171100 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 101 | 20231205 | 171000 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 102 | 20231205 | 170900 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 103 | 20231205 | 170800 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 104 | 20231205 | 170700 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 105 | 20231205 | 170600 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 106 | 20231205 | 170500 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 107 | 20231205 | 170400 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 108 | 20231205 | 170300 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 109 | 20231205 | 170200 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 110 | 20231205 | 170100 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 111 | 20231205 | 170000 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 112 | 20231205 | 165900 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 113 | 20231205 | 165800 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 114 | 20231205 | 165700 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 115 | 20231205 | 165600 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 116 | 20231205 | 165500 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 117 | 20231205 | 165400 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 118 | 20231205 | 165300 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 119 | 20231205 | 165200 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 120 | 20231205 | 165100 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 121 | 20231205 | 165000 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 122 | 20231205 | 164900 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 36866 |
| 123 | 20231205 | 164800 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 124 | 20231205 | 164700 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 125 | 20231205 | 164600 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 126 | 20231205 | 164500 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 127 | 20231205 | 164400 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 128 | 20231205 | 164300 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 129 | 20231205 | 164200 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 130 | 20231205 | 164100 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 131 | 20231205 | 164000 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 132 | 20231205 | 163900 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 133 | 20231205 | 163800 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 134 | 20231205 | 163700 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 135 | 20231205 | 163600 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 136 | 20231205 | 163500 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 137 | 20231205 | 163400 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 138 | 20231205 | 163300 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 139 | 20231205 | 163200 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 140 | 20231205 | 163100 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 141 | 20231205 | 163000 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 142 | 20231205 | 162900 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 143 | 20231205 | 162800 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 144 | 20231205 | 162700 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 145 | 20231205 | 162600 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 146 | 20231205 | 162500 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 147 | 20231205 | 162400 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 148 | 20231205 | 162300 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 149 | 20231205 | 162200 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 150 | 20231205 | 162100 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 151 | 20231205 | 162000 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 152 | 20231205 | 161900 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 36866 |
| 153 | 20231205 | 161800 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 154 | 20231205 | 161700 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 155 | 20231205 | 161600 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 156 | 20231205 | 161500 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 157 | 20231205 | 161400 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 158 | 20231205 | 161300 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 159 | 20231205 | 161200 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 160 | 20231205 | 161100 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 161 | 20231205 | 161000 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 162 | 20231205 | 160900 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 163 | 20231205 | 160800 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 164 | 20231205 | 160700 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 165 | 20231205 | 160600 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 166 | 20231205 | 160500 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 167 | 20231205 | 160400 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 168 | 20231205 | 160300 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 169 | 20231205 | 160200 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 170 | 20231205 | 160100 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 171 | 20231205 | 160000 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 172 | 20231205 | 155900 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 173 | 20231205 | 155800 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 174 | 20231205 | 155700 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 175 | 20231205 | 155600 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 176 | 20231205 | 155500 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 177 | 20231205 | 155400 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 178 | 20231205 | 155300 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 179 | 20231205 | 155200 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 180 | 20231205 | 155100 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 181 | 20231205 | 155000 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 182 | 20231205 | 154900 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 36866 |
| 183 | 20231205 | 154800 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 184 | 20231205 | 154700 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 185 | 20231205 | 154600 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 186 | 20231205 | 154500 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 187 | 20231205 | 154400 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 188 | 20231205 | 154300 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 189 | 20231205 | 154200 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 190 | 20231205 | 154100 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 191 | 20231205 | 154000 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 192 | 20231205 | 153900 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 193 | 20231205 | 153800 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 194 | 20231205 | 153700 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 195 | 20231205 | 153600 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 196 | 20231205 | 153500 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 197 | 20231205 | 153400 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 198 | 20231205 | 153300 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 199 | 20231205 | 153200 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 200 | 20231205 | 153100 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 0 |
| 201 | 20231205 | 153000 | 49461011750 | 26550 | 26550 | 26550 | 26550 | 36866 |
| 202 | 20231205 | 152900 | 48482219450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 203 | 20231205 | 152800 | 48482219450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 204 | 20231205 | 152700 | 48482219450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 205 | 20231205 | 152600 | 48482219450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 206 | 20231205 | 152500 | 48482219450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 207 | 20231205 | 152400 | 48482219450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 208 | 20231205 | 152300 | 48482219450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 209 | 20231205 | 152200 | 48482219450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 210 | 20231205 | 152100 | 48482219450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 211 | 20231205 | 152000 | 48482219450 | 26600 | 26600 | 26600 | 26600 | 0 |
| 212 | 20231205 | 151900 | 48482219450 | 26600 | 26600 | 26600 | 26550 | 7288 |
| 213 | 20231205 | 151800 | 48288465150 | 26550 | 26550 | 26600 | 26500 | 10352 |
| 214 | 20231205 | 151700 | 48013607650 | 26550 | 26550 | 26600 | 26500 | 6433 |
| 215 | 20231205 | 151600 | 47842791450 | 26550 | 26550 | 26600 | 26550 | 6210 |
| 216 | 20231205 | 151500 | 47677806700 | 26550 | 26500 | 26600 | 26450 | 4108 |
| 217 | 20231205 | 151400 | 47568783550 | 26500 | 26500 | 26550 | 26450 | 2916 |
| 218 | 20231205 | 151300 | 47491501500 | 26500 | 26500 | 26550 | 26450 | 4073 |
| 219 | 20231205 | 151200 | 47383584150 | 26500 | 26500 | 26550 | 26400 | 2163 |
| 220 | 20231205 | 151100 | 47326309550 | 26450 | 26500 | 26550 | 26400 | 9171 |
| 221 | 20231205 | 151000 | 47083400400 | 26450 | 26500 | 26550 | 26450 | 9767 |
| 222 | 20231205 | 150900 | 46824648100 | 26550 | 26550 | 26550 | 26450 | 6865 |
| 223 | 20231205 | 150800 | 46642488000 | 26450 | 26400 | 26550 | 26400 | 12420 |
| 224 | 20231205 | 150700 | 46313982350 | 26400 | 26450 | 26450 | 26400 | 2256 |
| 225 | 20231205 | 150600 | 46254391500 | 26450 | 26400 | 26450 | 26350 | 4343 |
| 226 | 20231205 | 150500 | 46139711850 | 26400 | 26400 | 26450 | 26350 | 5988 |
| 227 | 20231205 | 150400 | 45981625000 | 26450 | 26400 | 26450 | 26400 | 4334 |
| 228 | 20231205 | 150300 | 45867184400 | 26400 | 26450 | 26450 | 26400 | 3310 |
| 229 | 20231205 | 150200 | 45779731450 | 26400 | 26400 | 26450 | 26400 | 4179 |
| 230 | 20231205 | 150100 | 45669385400 | 26400 | 26450 | 26500 | 26400 | 3642 |
| 231 | 20231205 | 150000 | 45573058550 | 26500 | 26500 | 26500 | 26450 | 2077 |
| 232 | 20231205 | 145900 | 45518112650 | 26450 | 26450 | 26500 | 26450 | 1997 |
| 233 | 20231205 | 145800 | 45465278050 | 26450 | 26450 | 26500 | 26400 | 2374 |
| 234 | 20231205 | 145700 | 45402485100 | 26450 | 26450 | 26450 | 26400 | 3133 |
| 235 | 20231205 | 145600 | 45319697350 | 26450 | 26500 | 26500 | 26400 | 3556 |
| 236 | 20231205 | 145500 | 45225644550 | 26500 | 26500 | 26550 | 26450 | 2584 |
| 237 | 20231205 | 145400 | 45157193900 | 26500 | 26550 | 26550 | 26500 | 3802 |
| 238 | 20231205 | 145300 | 45056433300 | 26550 | 26500 | 26550 | 26500 | 2310 |
| 239 | 20231205 | 145200 | 44995160450 | 26500 | 26500 | 26550 | 26500 | 2528 |
| 240 | 20231205 | 145100 | 44928126400 | 26500 | 26450 | 26550 | 26450 | 4098 |
| 241 | 20231205 | 145000 | 44819546400 | 26500 | 26450 | 26500 | 26400 | 2055 |
| 242 | 20231205 | 144900 | 44765235400 | 26450 | 26450 | 26450 | 26400 | 4224 |
| 243 | 20231205 | 144800 | 44653559250 | 26450 | 26450 | 26550 | 26450 | 5366 |
| 244 | 20231205 | 144700 | 44511538150 | 26450 | 26500 | 26550 | 26450 | 3230 |
| 245 | 20231205 | 144600 | 44425938300 | 26550 | 26600 | 26600 | 26500 | 7369 |
| 246 | 20231205 | 144500 | 44230252250 | 26550 | 26550 | 26600 | 26550 | 4053 |
| 247 | 20231205 | 144400 | 44122519400 | 26550 | 26600 | 26600 | 26550 | 3099 |
| 248 | 20231205 | 144300 | 44040199750 | 26550 | 26550 | 26650 | 26500 | 14550 |
| 249 | 20231205 | 144200 | 43653470900 | 26550 | 26550 | 26600 | 26550 | 2847 |
| 250 | 20231205 | 144100 | 43577845500 | 26550 | 26550 | 26600 | 26550 | 1452 |
| 251 | 20231205 | 144000 | 43539274100 | 26550 | 26550 | 26600 | 26500 | 3168 |
| 252 | 20231205 | 143900 | 43455174200 | 26550 | 26400 | 26550 | 26400 | 8565 |
| 253 | 20231205 | 143800 | 43228209650 | 26400 | 26350 | 26450 | 26300 | 7804 |
| 254 | 20231205 | 143700 | 43022186450 | 26400 | 26400 | 26400 | 26300 | 14124 |
| 255 | 20231205 | 143600 | 42649828250 | 26350 | 26350 | 26400 | 26350 | 3100 |
| 256 | 20231205 | 143500 | 42568123250 | 26400 | 26400 | 26400 | 26350 | 2652 |
| 257 | 20231205 | 143400 | 42498216500 | 26400 | 26400 | 26450 | 26400 | 8850 |
| 258 | 20231205 | 143300 | 42264572800 | 26400 | 26450 | 26450 | 26400 | 9808 |
| 259 | 20231205 | 143200 | 42005585150 | 26450 | 26450 | 26500 | 26400 | 2046 |
| 260 | 20231205 | 143100 | 41951502150 | 26450 | 26450 | 26500 | 26400 | 2470 |
| 261 | 20231205 | 143000 | 41886175500 | 26450 | 26450 | 26500 | 26450 | 4234 |
| 262 | 20231205 | 142900 | 41774182350 | 26450 | 26450 | 26500 | 26450 | 3464 |
| 263 | 20231205 | 142800 | 41682537650 | 26450 | 26450 | 26500 | 26450 | 3435 |
| 264 | 20231205 | 142700 | 41591667200 | 26500 | 26450 | 26550 | 26450 | 3019 |
| 265 | 20231205 | 142600 | 41511703600 | 26500 | 26450 | 26500 | 26450 | 1862 |
| 266 | 20231205 | 142500 | 41462446400 | 26450 | 26500 | 26550 | 26450 | 3371 |
| 267 | 20231205 | 142400 | 41373138200 | 26500 | 26450 | 26550 | 26450 | 1857 |
| 268 | 20231205 | 142300 | 41323947150 | 26450 | 26400 | 26500 | 26400 | 4381 |
| 269 | 20231205 | 142200 | 41207963200 | 26450 | 26450 | 26500 | 26400 | 6213 |
| 270 | 20231205 | 142100 | 41043700550 | 26450 | 26450 | 26500 | 26450 | 3138 |
| 271 | 20231205 | 142000 | 40960691650 | 26450 | 26450 | 26500 | 26450 | 6696 |
| 272 | 20231205 | 141900 | 40783531450 | 26500 | 26550 | 26550 | 26450 | 3695 |
| 273 | 20231205 | 141800 | 40685631700 | 26500 | 26550 | 26550 | 26500 | 8486 |
| 274 | 20231205 | 141700 | 40460710000 | 26550 | 26550 | 26600 | 26500 | 2972 |
| 275 | 20231205 | 141600 | 40381872250 | 26550 | 26500 | 26600 | 26450 | 18088 |
| 276 | 20231205 | 141500 | 39902184800 | 26500 | 26500 | 26550 | 26500 | 7214 |
| 277 | 20231205 | 141400 | 39710989100 | 26500 | 26500 | 26550 | 26500 | 2822 |
| 278 | 20231205 | 141300 | 39636182700 | 26500 | 26550 | 26600 | 26500 | 17084 |
| 279 | 20231205 | 141200 | 39183232500 | 26550 | 26500 | 26600 | 26500 | 4936 |
| 280 | 20231205 | 141100 | 39052222050 | 26550 | 26600 | 26600 | 26500 | 5523 |
| 281 | 20231205 | 141000 | 38905604600 | 26550 | 26550 | 26600 | 26500 | 6495 |
| 282 | 20231205 | 140900 | 38733173400 | 26550 | 26550 | 26600 | 26500 | 18122 |
| 283 | 20231205 | 140800 | 38251996400 | 26550 | 26600 | 26600 | 26550 | 19613 |
| 284 | 20231205 | 140700 | 37730463100 | 26550 | 26650 | 26650 | 26550 | 10897 |
| 285 | 20231205 | 140600 | 37440603400 | 26600 | 26600 | 26650 | 26600 | 2889 |
| 286 | 20231205 | 140500 | 37363728900 | 26600 | 26600 | 26650 | 26600 | 1737 |
| 287 | 20231205 | 140400 | 37317499850 | 26650 | 26600 | 26650 | 26600 | 2559 |
| 288 | 20231205 | 140300 | 37249408750 | 26600 | 26600 | 26650 | 26600 | 1946 |
| 289 | 20231205 | 140200 | 37197613450 | 26600 | 26600 | 26650 | 26600 | 1655 |
| 290 | 20231205 | 140100 | 37153576100 | 26600 | 26700 | 26700 | 26600 | 10363 |
| 291 | 20231205 | 140000 | 36877400350 | 26700 | 26700 | 26750 | 26700 | 6166 |
| 292 | 20231205 | 135900 | 36712763850 | 26700 | 26750 | 26750 | 26700 | 845 |
| 293 | 20231205 | 135800 | 36690187150 | 26750 | 26750 | 26750 | 26700 | 1771 |
| 294 | 20231205 | 135700 | 36642854950 | 26700 | 26700 | 26750 | 26700 | 1484 |
| 295 | 20231205 | 135600 | 36603205500 | 26700 | 26700 | 26750 | 26700 | 4314 |
| 296 | 20231205 | 135500 | 36487871350 | 26700 | 26750 | 26750 | 26650 | 2433 |
| 297 | 20231205 | 135400 | 36422915100 | 26700 | 26700 | 26750 | 26700 | 2799 |
| 298 | 20231205 | 135300 | 36348176950 | 26700 | 26700 | 26750 | 26700 | 988 |
| 299 | 20231205 | 135200 | 36321796250 | 26750 | 26700 | 26750 | 26700 | 8559 |
| 300 | 20231205 | 135100 | 36093242250 | 26700 | 26750 | 26800 | 26700 | 10737 |
| 301 | 20231205 | 135000 | 35806418500 | 26750 | 26750 | 26800 | 26750 | 3080 |
| 302 | 20231205 | 134900 | 35724015250 | 26750 | 26700 | 26800 | 26700 | 5735 |
| 303 | 20231205 | 134800 | 35570641900 | 26700 | 26700 | 26750 | 26700 | 3186 |
| 304 | 20231205 | 134700 | 35485501250 | 26700 | 26700 | 26750 | 26700 | 2871 |
| 305 | 20231205 | 134600 | 35408842050 | 26700 | 26700 | 26750 | 26700 | 1325 |
| 306 | 20231205 | 134500 | 35373444700 | 26700 | 26750 | 26750 | 26700 | 1521 |
| 307 | 20231205 | 134400 | 35332804700 | 26750 | 26700 | 26750 | 26700 | 2746 |
| 308 | 20231205 | 134300 | 35259369800 | 26700 | 26750 | 26800 | 26700 | 10940 |
| 309 | 20231205 | 134200 | 34966738400 | 26750 | 26750 | 26800 | 26750 | 2636 |
| 310 | 20231205 | 134100 | 34896200650 | 26750 | 26750 | 26800 | 26750 | 1317 |
| 311 | 20231205 | 134000 | 34860943350 | 26750 | 26750 | 26800 | 26750 | 961 |
| 312 | 20231205 | 133900 | 34835228800 | 26750 | 26750 | 26800 | 26750 | 4027 |
| 313 | 20231205 | 133800 | 34727500600 | 26750 | 26800 | 26800 | 26750 | 1978 |
| 314 | 20231205 | 133700 | 34674572450 | 26800 | 26750 | 26800 | 26750 | 1595 |
| 315 | 20231205 | 133600 | 34631889150 | 26800 | 26750 | 26800 | 26750 | 1204 |
| 316 | 20231205 | 133500 | 34599655650 | 26800 | 26750 | 26800 | 26750 | 1424 |
| 317 | 20231205 | 133400 | 34561532500 | 26800 | 26850 | 26850 | 26750 | 10003 |
| 318 | 20231205 | 133300 | 34293462200 | 26800 | 26850 | 26900 | 26800 | 3362 |
| 319 | 20231205 | 133200 | 34203189900 | 26850 | 26900 | 26900 | 26850 | 2252 |
| 320 | 20231205 | 133100 | 34142704100 | 26850 | 26850 | 26900 | 26850 | 1664 |
| 321 | 20231205 | 133000 | 34098021800 | 26850 | 26850 | 26900 | 26850 | 1094 |
| 322 | 20231205 | 132900 | 34068638800 | 26850 | 26850 | 26900 | 26850 | 1141 |
| 323 | 20231205 | 132800 | 34037984400 | 26900 | 26850 | 26900 | 26850 | 1493 |
| 324 | 20231205 | 132700 | 33997889850 | 26850 | 26800 | 26900 | 26800 | 3917 |
| 325 | 20231205 | 132600 | 33892694000 | 26800 | 26800 | 26850 | 26750 | 6050 |
| 326 | 20231205 | 132500 | 33730765950 | 26850 | 26800 | 26850 | 26800 | 3031 |
| 327 | 20231205 | 132400 | 33649522850 | 26800 | 26800 | 26850 | 26750 | 2825 |
| 328 | 20231205 | 132300 | 33573817750 | 26800 | 26800 | 26850 | 26750 | 4749 |
| 329 | 20231205 | 132200 | 33446546600 | 26800 | 26750 | 26800 | 26750 | 4744 |
| 330 | 20231205 | 132100 | 33319638250 | 26750 | 26750 | 26800 | 26750 | 1993 |
| 331 | 20231205 | 132000 | 33266305150 | 26800 | 26800 | 26800 | 26750 | 2066 |
| 332 | 20231205 | 131900 | 33210978250 | 26800 | 26850 | 26850 | 26750 | 5743 |
| 333 | 20231205 | 131800 | 33057075750 | 26800 | 26850 | 26850 | 26800 | 5319 |
| 334 | 20231205 | 131700 | 32914507550 | 26850 | 26800 | 26850 | 26800 | 5490 |
| 335 | 20231205 | 131600 | 32767183700 | 26800 | 26850 | 26850 | 26800 | 15248 |
| 336 | 20231205 | 131500 | 32358501950 | 26850 | 26850 | 26900 | 26800 | 13717 |
| 337 | 20231205 | 131400 | 31990233400 | 26850 | 26850 | 26900 | 26850 | 6215 |
| 338 | 20231205 | 131300 | 31823352550 | 26850 | 26900 | 26900 | 26850 | 1594 |
| 339 | 20231205 | 131200 | 31780531050 | 26900 | 26900 | 26900 | 26850 | 2846 |
| 340 | 20231205 | 131100 | 31704016450 | 26900 | 26900 | 26900 | 26850 | 501 |
| 341 | 20231205 | 131000 | 31690558900 | 26850 | 26900 | 26900 | 26850 | 1509 |
| 342 | 20231205 | 130900 | 31649987400 | 26900 | 26850 | 26950 | 26850 | 1581 |
| 343 | 20231205 | 130800 | 31607465900 | 26850 | 26900 | 26950 | 26850 | 16654 |
| 344 | 20231205 | 130700 | 31159478050 | 26900 | 26950 | 26950 | 26900 | 1888 |
| 345 | 20231205 | 130600 | 31108654200 | 26950 | 26900 | 27000 | 26900 | 4685 |
| 346 | 20231205 | 130500 | 30982458400 | 26900 | 26900 | 26950 | 26900 | 1407 |
| 347 | 20231205 | 130400 | 30944602200 | 26900 | 26900 | 26950 | 26900 | 2804 |
| 348 | 20231205 | 130300 | 30869105850 | 26950 | 26950 | 26950 | 26900 | 1928 |
| 349 | 20231205 | 130200 | 30817164550 | 26950 | 26900 | 26950 | 26900 | 736 |
| 350 | 20231205 | 130100 | 30797345150 | 26950 | 26950 | 26950 | 26900 | 2347 |
| 351 | 20231205 | 130000 | 30734113850 | 26950 | 26900 | 26950 | 26900 | 992 |
| 352 | 20231205 | 125900 | 30707418800 | 26900 | 26900 | 26950 | 26900 | 1736 |
| 353 | 20231205 | 125800 | 30660712650 | 26950 | 26900 | 26950 | 26900 | 1586 |
| 354 | 20231205 | 125700 | 30618041400 | 26900 | 26950 | 26950 | 26900 | 2122 |
| 355 | 20231205 | 125600 | 30560946950 | 26950 | 26900 | 26950 | 26900 | 736 |
| 356 | 20231205 | 125500 | 30541143300 | 26950 | 26950 | 26950 | 26900 | 1422 |
| 357 | 20231205 | 125400 | 30502867050 | 26900 | 26950 | 26950 | 26900 | 991 |
| 358 | 20231205 | 125300 | 30476195800 | 26950 | 26900 | 27000 | 26900 | 1235 |
| 359 | 20231205 | 125200 | 30442944900 | 26900 | 26950 | 26950 | 26900 | 674 |
| 360 | 20231205 | 125100 | 30424801350 | 26950 | 26950 | 27000 | 26950 | 1689 |
| 361 | 20231205 | 125000 | 30379280800 | 26950 | 26950 | 26950 | 26900 | 2361 |
| 362 | 20231205 | 124900 | 30315729900 | 26950 | 26900 | 26950 | 26900 | 4006 |
| 363 | 20231205 | 124800 | 30207886350 | 26950 | 26900 | 26950 | 26900 | 1396 |
| 364 | 20231205 | 124700 | 30170293000 | 26900 | 26900 | 26950 | 26900 | 1299 |
| 365 | 20231205 | 124600 | 30135320150 | 26900 | 26900 | 26950 | 26900 | 626 |
| 366 | 20231205 | 124500 | 30118472200 | 26900 | 26950 | 26950 | 26900 | 507 |
| 367 | 20231205 | 124400 | 30104830250 | 26950 | 26900 | 26950 | 26900 | 3881 |
| 368 | 20231205 | 124300 | 30000424250 | 26950 | 26900 | 26950 | 26900 | 782 |
| 369 | 20231205 | 124200 | 29979387950 | 26900 | 26950 | 26950 | 26900 | 866 |
| 370 | 20231205 | 124100 | 29956076100 | 26950 | 26900 | 26950 | 26900 | 1253 |
| 371 | 20231205 | 124000 | 29922348950 | 26950 | 26900 | 26950 | 26900 | 1649 |
| 372 | 20231205 | 123900 | 29877965900 | 26950 | 26900 | 26950 | 26900 | 1459 |
| 373 | 20231205 | 123800 | 29838670200 | 26950 | 26950 | 27000 | 26900 | 4801 |
| 374 | 20231205 | 123700 | 29709290000 | 26950 | 26950 | 27000 | 26950 | 1376 |
| 375 | 20231205 | 123600 | 29672200800 | 26950 | 26950 | 27000 | 26950 | 1673 |
| 376 | 20231205 | 123500 | 29627112450 | 26950 | 26950 | 27000 | 26950 | 2459 |
| 377 | 20231205 | 123400 | 29560819450 | 26950 | 26950 | 27000 | 26950 | 2176 |
| 378 | 20231205 | 123300 | 29502173650 | 26950 | 26950 | 27000 | 26950 | 618 |
| 379 | 20231205 | 123200 | 29485515900 | 27000 | 26950 | 27000 | 26950 | 1143 |
| 380 | 20231205 | 123100 | 29454679250 | 27000 | 26950 | 27000 | 26950 | 4654 |
| 381 | 20231205 | 123000 | 29329253050 | 26950 | 26950 | 27000 | 26950 | 1553 |
| 382 | 20231205 | 122900 | 29287394700 | 26950 | 26950 | 27000 | 26950 | 914 |
| 383 | 20231205 | 122800 | 29262746300 | 27000 | 27000 | 27000 | 26950 | 1078 |
| 384 | 20231205 | 122700 | 29233685350 | 27000 | 26950 | 27000 | 26950 | 1515 |
| 385 | 20231205 | 122600 | 29192844950 | 26950 | 27000 | 27000 | 26950 | 1325 |
| 386 | 20231205 | 122500 | 29157110750 | 26950 | 26950 | 27000 | 26950 | 1379 |
| 387 | 20231205 | 122400 | 29119932150 | 26950 | 27000 | 27000 | 26950 | 1765 |
| 388 | 20231205 | 122300 | 29072318300 | 27000 | 26950 | 27000 | 26950 | 950 |
| 389 | 20231205 | 122200 | 29046703150 | 26950 | 26950 | 27000 | 26950 | 1792 |
| 390 | 20231205 | 122100 | 28998400550 | 27000 | 26950 | 27000 | 26950 | 941 |
| 391 | 20231205 | 122000 | 28973034350 | 26950 | 27000 | 27000 | 26950 | 760 |
| 392 | 20231205 | 121900 | 28952536350 | 27000 | 27050 | 27050 | 26950 | 4621 |
| 393 | 20231205 | 121800 | 28827799700 | 27050 | 27050 | 27050 | 27000 | 592 |
| 394 | 20231205 | 121700 | 28811811500 | 27050 | 27000 | 27050 | 27000 | 468 |
| 395 | 20231205 | 121600 | 28799174550 | 27000 | 27050 | 27050 | 27000 | 1218 |
| 396 | 20231205 | 121500 | 28766286150 | 27000 | 27000 | 27050 | 27000 | 838 |
| 397 | 20231205 | 121400 | 28743651150 | 27000 | 27050 | 27050 | 27000 | 1175 |
| 398 | 20231205 | 121300 | 28711902650 | 27050 | 27000 | 27050 | 27000 | 2102 |
| 399 | 20231205 | 121200 | 28655131550 | 27050 | 27050 | 27050 | 27000 | 1172 |
| 400 | 20231205 | 121100 | 28623471000 | 27000 | 27000 | 27050 | 27000 | 703 |
| 401 | 20231205 | 121000 | 28604484450 | 27000 | 27000 | 27050 | 27000 | 462 |
| 402 | 20231205 | 120900 | 28592007500 | 27000 | 27050 | 27050 | 27000 | 2062 |
| 403 | 20231205 | 120800 | 28536331250 | 27050 | 27000 | 27050 | 27000 | 1085 |
| 404 | 20231205 | 120700 | 28507035300 | 27000 | 27000 | 27050 | 27000 | 2073 |
| 405 | 20231205 | 120600 | 28451061500 | 27000 | 26950 | 27000 | 26950 | 2702 |
| 406 | 20231205 | 120500 | 28378148100 | 26950 | 26950 | 27000 | 26900 | 650 |
| 407 | 20231205 | 120400 | 28360629400 | 26900 | 26950 | 27000 | 26900 | 3297 |
| 408 | 20231205 | 120300 | 28271821200 | 26950 | 26950 | 27000 | 26950 | 964 |
| 409 | 20231205 | 120200 | 28245825850 | 26950 | 26950 | 27000 | 26950 | 1060 |
| 410 | 20231205 | 120100 | 28217257550 | 27000 | 26950 | 27000 | 26950 | 804 |
| 411 | 20231205 | 120000 | 28195589350 | 26950 | 26950 | 27000 | 26950 | 669 |
| 412 | 20231205 | 115900 | 28177559300 | 26950 | 26950 | 27000 | 26900 | 1882 |
| 413 | 20231205 | 115800 | 28126839600 | 26950 | 26950 | 27000 | 26900 | 3183 |
| 414 | 20231205 | 115700 | 28041067750 | 26950 | 27000 | 27000 | 26950 | 7199 |
| 415 | 20231205 | 115600 | 27847051000 | 26950 | 26950 | 27000 | 26950 | 2312 |
| 416 | 20231205 | 115500 | 27784708600 | 26950 | 26950 | 27000 | 26950 | 2206 |
| 417 | 20231205 | 115400 | 27725256800 | 27000 | 27000 | 27000 | 26950 | 513 |
| 418 | 20231205 | 115300 | 27711427300 | 27000 | 26950 | 27000 | 26950 | 544 |
| 419 | 20231205 | 115200 | 27696758250 | 26950 | 26950 | 27000 | 26950 | 1561 |
| 420 | 20231205 | 115100 | 27654685050 | 27000 | 27000 | 27000 | 26950 | 561 |
| 421 | 20231205 | 115000 | 27639561000 | 27000 | 27000 | 27050 | 27000 | 1567 |
| 422 | 20231205 | 114900 | 27597246950 | 27000 | 27050 | 27050 | 27000 | 2863 |
| 423 | 20231205 | 114800 | 27519942600 | 27050 | 27000 | 27050 | 27000 | 519 |
| 424 | 20231205 | 114700 | 27505925950 | 27050 | 27000 | 27050 | 27000 | 828 |
| 425 | 20231205 | 114600 | 27483569750 | 27050 | 27000 | 27050 | 27000 | 1520 |
| 426 | 20231205 | 114500 | 27442523800 | 27050 | 27000 | 27050 | 27000 | 1099 |
| 427 | 20231205 | 114400 | 27412831700 | 27000 | 27050 | 27100 | 27000 | 1496 |
| 428 | 20231205 | 114300 | 27372424950 | 27000 | 27000 | 27050 | 27000 | 650 |
| 429 | 20231205 | 114200 | 27354848750 | 27000 | 27050 | 27050 | 27000 | 557 |
| 430 | 20231205 | 114100 | 27339803650 | 27050 | 27000 | 27050 | 26950 | 1809 |
| 431 | 20231205 | 114000 | 27290933200 | 27000 | 26950 | 27000 | 26950 | 2580 |
| 432 | 20231205 | 113900 | 27221367900 | 27000 | 27000 | 27050 | 26950 | 1868 |
| 433 | 20231205 | 113800 | 27170941200 | 27050 | 27000 | 27050 | 27000 | 1158 |
| 434 | 20231205 | 113700 | 27139675100 | 27050 | 27000 | 27050 | 27000 | 3208 |
| 435 | 20231205 | 113600 | 27053013350 | 27050 | 27000 | 27050 | 26950 | 1913 |
| 436 | 20231205 | 113500 | 27001374950 | 27000 | 26950 | 27000 | 26950 | 1119 |
| 437 | 20231205 | 113400 | 26971207050 | 26950 | 27000 | 27000 | 26950 | 1366 |
| 438 | 20231205 | 113300 | 26934389950 | 26950 | 27000 | 27000 | 26950 | 7442 |
| 439 | 20231205 | 113200 | 26733492850 | 27000 | 27050 | 27050 | 27000 | 1508 |
| 440 | 20231205 | 113100 | 26692741050 | 27000 | 27000 | 27050 | 27000 | 982 |
| 441 | 20231205 | 113000 | 26666225750 | 27050 | 27000 | 27050 | 27000 | 1666 |
| 442 | 20231205 | 112900 | 26621203100 | 27000 | 27000 | 27050 | 27000 | 1455 |
| 443 | 20231205 | 112800 | 26581904350 | 27000 | 27050 | 27100 | 27000 | 5614 |
| 444 | 20231205 | 112700 | 26430287300 | 27050 | 27050 | 27100 | 27050 | 1383 |
| 445 | 20231205 | 112600 | 26392873100 | 27050 | 27000 | 27050 | 27000 | 1587 |
| 446 | 20231205 | 112500 | 26349963300 | 27050 | 27050 | 27050 | 27000 | 1251 |
| 447 | 20231205 | 112400 | 26316152600 | 27050 | 27050 | 27100 | 27050 | 1725 |
| 448 | 20231205 | 112300 | 26269490900 | 27050 | 27100 | 27100 | 27050 | 672 |
| 449 | 20231205 | 112200 | 26251312850 | 27150 | 27150 | 27150 | 27050 | 4904 |
| 450 | 20231205 | 112100 | 26118417650 | 27100 | 27100 | 27150 | 27100 | 2442 |
| 451 | 20231205 | 112000 | 26052162850 | 27100 | 27100 | 27100 | 27050 | 2190 |
| 452 | 20231205 | 111900 | 25992824800 | 27100 | 27050 | 27100 | 27050 | 2352 |
| 453 | 20231205 | 111800 | 25929176250 | 27050 | 27050 | 27100 | 27000 | 724 |
| 454 | 20231205 | 111700 | 25909597000 | 27050 | 27050 | 27100 | 27000 | 713 |
| 455 | 20231205 | 111600 | 25890301250 | 27050 | 27050 | 27100 | 27000 | 955 |
| 456 | 20231205 | 111500 | 25864479500 | 27000 | 27000 | 27050 | 26950 | 3704 |
| 457 | 20231205 | 111400 | 25764455550 | 27000 | 27000 | 27050 | 27000 | 4860 |
| 458 | 20231205 | 111300 | 25633220900 | 27000 | 27000 | 27050 | 26950 | 1730 |
| 459 | 20231205 | 111200 | 25586510950 | 27000 | 27050 | 27050 | 27000 | 1365 |
| 460 | 20231205 | 111100 | 25549654400 | 26950 | 27050 | 27050 | 26950 | 1665 |
| 461 | 20231205 | 111000 | 25504700250 | 27050 | 27050 | 27100 | 27000 | 1944 |
| 462 | 20231205 | 110900 | 25452152000 | 27050 | 27050 | 27100 | 27000 | 3161 |
| 463 | 20231205 | 110800 | 25366765950 | 27050 | 26950 | 27150 | 26950 | 5014 |
| 464 | 20231205 | 110700 | 25231098300 | 27000 | 27000 | 27000 | 26950 | 1797 |
| 465 | 20231205 | 110600 | 25182660850 | 26950 | 26950 | 27000 | 26900 | 3668 |
| 466 | 20231205 | 110500 | 25083935400 | 27000 | 27000 | 27050 | 26900 | 20637 |
| 467 | 20231205 | 110400 | 24527531500 | 27050 | 27100 | 27100 | 27000 | 2060 |
| 468 | 20231205 | 110300 | 24471813550 | 27050 | 27050 | 27100 | 27000 | 300 |
| 469 | 20231205 | 110200 | 24463698500 | 27050 | 27000 | 27050 | 27000 | 4364 |
| 470 | 20231205 | 110100 | 24345663100 | 27050 | 27200 | 27200 | 27000 | 25426 |
| 471 | 20231205 | 110000 | 23657906500 | 27200 | 27150 | 27200 | 27150 | 5080 |
| 472 | 20231205 | 105900 | 23519858200 | 27100 | 27100 | 27150 | 27100 | 879 |
| 473 | 20231205 | 105800 | 23496036600 | 27150 | 27150 | 27150 | 27100 | 467 |
| 474 | 20231205 | 105700 | 23483377600 | 27100 | 27100 | 27150 | 27100 | 1212 |
| 475 | 20231205 | 105600 | 23450532050 | 27100 | 27100 | 27150 | 27100 | 1875 |
| 476 | 20231205 | 105500 | 23399715900 | 27150 | 27100 | 27150 | 27050 | 1036 |
| 477 | 20231205 | 105400 | 23371655900 | 27050 | 27100 | 27150 | 27050 | 8993 |
| 478 | 20231205 | 105300 | 23128061400 | 27100 | 27100 | 27150 | 27100 | 361 |
| 479 | 20231205 | 105200 | 23118270000 | 27100 | 27150 | 27200 | 27100 | 3553 |
| 480 | 20231205 | 105100 | 23021801600 | 27200 | 27200 | 27200 | 27150 | 2038 |
| 481 | 20231205 | 105000 | 22966461300 | 27200 | 27250 | 27250 | 27150 | 5421 |
| 482 | 20231205 | 104900 | 22819012400 | 27250 | 27150 | 27250 | 27150 | 5642 |
| 483 | 20231205 | 104800 | 22665572400 | 27150 | 27100 | 27200 | 27100 | 12836 |
| 484 | 20231205 | 104700 | 22316653600 | 27150 | 27100 | 27150 | 27050 | 1480 |
| 485 | 20231205 | 104600 | 22276539650 | 27100 | 27050 | 27150 | 27000 | 9497 |
| 486 | 20231205 | 104500 | 22019504900 | 27000 | 27000 | 27050 | 27000 | 8971 |
| 487 | 20231205 | 104400 | 21777256500 | 27050 | 27050 | 27050 | 27000 | 13613 |
| 488 | 20231205 | 104300 | 21409693350 | 27050 | 27000 | 27050 | 27000 | 4415 |
| 489 | 20231205 | 104200 | 21290478200 | 27050 | 27050 | 27100 | 27000 | 13802 |
| 490 | 20231205 | 104100 | 20917681900 | 27050 | 27100 | 27100 | 27000 | 7936 |
| 491 | 20231205 | 104000 | 20703130950 | 27050 | 27050 | 27100 | 27050 | 6417 |
| 492 | 20231205 | 103900 | 20529543250 | 27100 | 27100 | 27100 | 27050 | 1944 |
| 493 | 20231205 | 103800 | 20476935150 | 27100 | 27100 | 27100 | 27050 | 10543 |
| 494 | 20231205 | 103700 | 20191716800 | 27100 | 27100 | 27150 | 27100 | 5678 |
| 495 | 20231205 | 103600 | 20037830500 | 27100 | 27100 | 27150 | 27100 | 2490 |
| 496 | 20231205 | 103500 | 19970342850 | 27150 | 27150 | 27200 | 27100 | 3679 |
| 497 | 20231205 | 103400 | 19870496650 | 27150 | 27150 | 27150 | 27100 | 3480 |
| 498 | 20231205 | 103300 | 19776081350 | 27150 | 27100 | 27200 | 27050 | 8382 |
| 499 | 20231205 | 103200 | 19548676600 | 27100 | 27150 | 27150 | 27050 | 13459 |
| 500 | 20231205 | 103100 | 19184038150 | 27150 | 27100 | 27150 | 27100 | 3548 |
| 501 | 20231205 | 103000 | 19087859800 | 27100 | 27200 | 27200 | 27100 | 11139 |
| 502 | 20231205 | 102900 | 18785563450 | 27200 | 27150 | 27200 | 27150 | 1794 |
| 503 | 20231205 | 102800 | 18736833150 | 27200 | 27150 | 27200 | 27150 | 1630 |
| 504 | 20231205 | 102700 | 18692566550 | 27150 | 27250 | 27250 | 27150 | 10786 |
| 505 | 20231205 | 102600 | 18399600850 | 27200 | 27250 | 27300 | 27200 | 21392 |
| 506 | 20231205 | 102500 | 17817505450 | 27300 | 27250 | 27300 | 27250 | 2694 |
| 507 | 20231205 | 102400 | 17744085350 | 27250 | 27250 | 27300 | 27250 | 5955 |
| 508 | 20231205 | 102300 | 17581723200 | 27250 | 27250 | 27300 | 27250 | 7072 |
| 509 | 20231205 | 102200 | 17388998000 | 27250 | 27250 | 27250 | 27200 | 3050 |
| 510 | 20231205 | 102100 | 17305914750 | 27250 | 27200 | 27250 | 27200 | 3433 |
| 511 | 20231205 | 102000 | 17212427750 | 27200 | 27250 | 27250 | 27200 | 7984 |
| 512 | 20231205 | 101900 | 16995077550 | 27300 | 27250 | 27300 | 27200 | 2011 |
| 513 | 20231205 | 101800 | 16940272800 | 27250 | 27250 | 27300 | 27200 | 2949 |
| 514 | 20231205 | 101700 | 16859913150 | 27300 | 27250 | 27300 | 27250 | 12882 |
| 515 | 20231205 | 101600 | 16508867150 | 27300 | 27300 | 27300 | 27250 | 9024 |
| 516 | 20231205 | 101500 | 16262767150 | 27250 | 27300 | 27350 | 27250 | 3469 |
| 517 | 20231205 | 101400 | 16168063850 | 27250 | 27300 | 27350 | 27250 | 4999 |
| 518 | 20231205 | 101300 | 16031585000 | 27300 | 27350 | 27350 | 27300 | 2144 |
| 519 | 20231205 | 101200 | 15973044200 | 27350 | 27350 | 27350 | 27300 | 3930 |
| 520 | 20231205 | 101100 | 15865711650 | 27300 | 27400 | 27400 | 27300 | 2071 |
| 521 | 20231205 | 101000 | 15809104650 | 27400 | 27450 | 27450 | 27300 | 14348 |
| 522 | 20231205 | 100900 | 15417092050 | 27400 | 27300 | 27400 | 27300 | 6558 |
| 523 | 20231205 | 100800 | 15237580950 | 27350 | 27350 | 27350 | 27300 | 13464 |
| 524 | 20231205 | 100700 | 14869374950 | 27350 | 27350 | 27400 | 27350 | 3665 |
| 525 | 20231205 | 100600 | 14769136350 | 27350 | 27400 | 27400 | 27350 | 4538 |
| 526 | 20231205 | 100500 | 14644984850 | 27400 | 27400 | 27450 | 27350 | 1414 |
| 527 | 20231205 | 100400 | 14606250650 | 27450 | 27450 | 27450 | 27350 | 2789 |
| 528 | 20231205 | 100300 | 14529905200 | 27450 | 27350 | 27450 | 27300 | 7627 |
| 529 | 20231205 | 100200 | 14321092200 | 27350 | 27350 | 27400 | 27300 | 7976 |
| 530 | 20231205 | 100100 | 14102970150 | 27350 | 27400 | 27400 | 27350 | 6023 |
| 531 | 20231205 | 100000 | 13938237450 | 27400 | 27450 | 27500 | 27350 | 18996 |
| 532 | 20231205 | 095900 | 13417415650 | 27500 | 27500 | 27550 | 27500 | 13792 |
| 533 | 20231205 | 095800 | 13038128750 | 27500 | 27550 | 27600 | 27500 | 4533 |
| 534 | 20231205 | 095700 | 12913365450 | 27550 | 27550 | 27600 | 27500 | 11417 |
| 535 | 20231205 | 095600 | 12598824600 | 27550 | 27700 | 27700 | 27550 | 19084 |
| 536 | 20231205 | 095500 | 12072029250 | 27700 | 27750 | 27750 | 27650 | 4206 |
| 537 | 20231205 | 095400 | 11955604300 | 27750 | 27700 | 27750 | 27700 | 697 |
| 538 | 20231205 | 095300 | 11936290950 | 27700 | 27750 | 27750 | 27700 | 4561 |
| 539 | 20231205 | 095200 | 11809923650 | 27750 | 27700 | 27750 | 27700 | 806 |
| 540 | 20231205 | 095100 | 11787575150 | 27750 | 27700 | 27750 | 27650 | 3726 |
| 541 | 20231205 | 095000 | 11684332050 | 27650 | 27650 | 27700 | 27650 | 1694 |
| 542 | 20231205 | 094900 | 11637463900 | 27700 | 27650 | 27700 | 27650 | 486 |
| 543 | 20231205 | 094800 | 11624023350 | 27650 | 27700 | 27700 | 27650 | 1505 |
| 544 | 20231205 | 094700 | 11582403350 | 27650 | 27750 | 27750 | 27650 | 6753 |
| 545 | 20231205 | 094600 | 11395359000 | 27750 | 27650 | 27750 | 27650 | 6455 |
| 546 | 20231205 | 094500 | 11216551850 | 27650 | 27650 | 27700 | 27650 | 1340 |
| 547 | 20231205 | 094400 | 11179495800 | 27650 | 27750 | 27800 | 27650 | 7301 |
| 548 | 20231205 | 094300 | 10977201350 | 27750 | 27750 | 27750 | 27700 | 3493 |
| 549 | 20231205 | 094200 | 10880311550 | 27750 | 27750 | 27750 | 27700 | 1991 |
| 550 | 20231205 | 094100 | 10825072350 | 27700 | 27700 | 27750 | 27650 | 1473 |
| 551 | 20231205 | 094000 | 10784253450 | 27700 | 27600 | 27750 | 27600 | 10759 |
| 552 | 20231205 | 093900 | 10486318100 | 27650 | 27650 | 27700 | 27650 | 2472 |
| 553 | 20231205 | 093800 | 10417966700 | 27700 | 27650 | 27700 | 27650 | 2876 |
| 554 | 20231205 | 093700 | 10338436600 | 27650 | 27650 | 27700 | 27650 | 2227 |
| 555 | 20231205 | 093600 | 10276855800 | 27650 | 27650 | 27700 | 27650 | 869 |
| 556 | 20231205 | 093500 | 10252810350 | 27700 | 27650 | 27700 | 27650 | 1092 |
| 557 | 20231205 | 093400 | 10222614300 | 27650 | 27700 | 27700 | 27600 | 3203 |
| 558 | 20231205 | 093300 | 10134122650 | 27700 | 27650 | 27700 | 27600 | 4509 |
| 559 | 20231205 | 093200 | 10009531300 | 27650 | 27700 | 27750 | 27650 | 4931 |
| 560 | 20231205 | 093100 | 9873006650 | 27700 | 27750 | 27750 | 27650 | 9075 |
| 561 | 20231205 | 093000 | 9621450050 | 27700 | 27650 | 27800 | 27650 | 6062 |
| 562 | 20231205 | 092900 | 9453429550 | 27650 | 27700 | 27700 | 27600 | 9308 |
| 563 | 20231205 | 092800 | 9196308550 | 27600 | 27700 | 27750 | 27600 | 3516 |
| 564 | 20231205 | 092700 | 9099069450 | 27650 | 27700 | 27700 | 27650 | 1866 |
| 565 | 20231205 | 092600 | 9047450350 | 27700 | 27800 | 27800 | 27650 | 4096 |
| 566 | 20231205 | 092500 | 8933963350 | 27750 | 27750 | 27850 | 27700 | 10278 |
| 567 | 20231205 | 092400 | 8648343900 | 27750 | 27700 | 27750 | 27700 | 1224 |
| 568 | 20231205 | 092300 | 8614421300 | 27700 | 27700 | 27750 | 27650 | 4736 |
| 569 | 20231205 | 092200 | 8483289600 | 27750 | 27700 | 27750 | 27700 | 3610 |
| 570 | 20231205 | 092100 | 8383279450 | 27750 | 27800 | 27850 | 27700 | 6776 |
| 571 | 20231205 | 092000 | 8195027250 | 27850 | 27900 | 27900 | 27800 | 4094 |
| 572 | 20231205 | 091900 | 8080991250 | 27850 | 27900 | 27950 | 27850 | 11042 |
| 573 | 20231205 | 091800 | 7773015250 | 27950 | 28050 | 28050 | 27900 | 11643 |
| 574 | 20231205 | 091700 | 7447057100 | 28000 | 27950 | 28050 | 27950 | 7317 |
| 575 | 20231205 | 091600 | 7242172300 | 28000 | 27950 | 28000 | 27900 | 5424 |
| 576 | 20231205 | 091500 | 7090541300 | 27950 | 27850 | 27950 | 27800 | 9089 |
| 577 | 20231205 | 091400 | 6836876000 | 27850 | 27850 | 27950 | 27800 | 4756 |
| 578 | 20231205 | 091300 | 6704359700 | 27800 | 27950 | 28000 | 27800 | 16207 |
| 579 | 20231205 | 091200 | 6251887050 | 27900 | 27800 | 27900 | 27700 | 9718 |
| 580 | 20231205 | 091100 | 5981595100 | 27750 | 27750 | 27800 | 27600 | 14207 |
| 581 | 20231205 | 091000 | 5587906200 | 27700 | 27400 | 27700 | 27350 | 26176 |
| 582 | 20231205 | 090900 | 4868854200 | 27400 | 27300 | 27450 | 27300 | 8942 |
| 583 | 20231205 | 090800 | 4624299750 | 27350 | 27450 | 27450 | 27300 | 10700 |
| 584 | 20231205 | 090700 | 4331691350 | 27450 | 27400 | 27450 | 27300 | 7998 |
| 585 | 20231205 | 090600 | 4112751550 | 27350 | 27450 | 27500 | 27300 | 18138 |
| 586 | 20231205 | 090500 | 3615951850 | 27400 | 27300 | 27450 | 27300 | 6529 |
| 587 | 20231205 | 090400 | 3437392150 | 27250 | 27350 | 27400 | 27250 | 14219 |
| 588 | 20231205 | 090300 | 3049208200 | 27350 | 27400 | 27500 | 27250 | 16700 |
| 589 | 20231205 | 090200 | 2591840700 | 27400 | 27400 | 27450 | 27250 | 17198 |
| 590 | 20231205 | 090100 | 2121536750 | 27400 | 27500 | 27500 | 27200 | 39684 |
| 591 | 20231205 | 090000 | 1035753200 | 27500 | 27450 | 27700 | 27450 | 37015 |