32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231207 | 184900 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 31513 |
| 3 | 20231207 | 184800 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 4 | 20231207 | 184700 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 5 | 20231207 | 184600 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 6 | 20231207 | 184500 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 7 | 20231207 | 184400 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 8 | 20231207 | 184300 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 9 | 20231207 | 184200 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 10 | 20231207 | 184100 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 11 | 20231207 | 184000 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 12 | 20231207 | 183900 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 13 | 20231207 | 183800 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 14 | 20231207 | 183700 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 15 | 20231207 | 183600 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 16 | 20231207 | 183500 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 17 | 20231207 | 183400 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 18 | 20231207 | 183300 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 19 | 20231207 | 183200 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 20 | 20231207 | 183100 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 21 | 20231207 | 183000 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 22 | 20231207 | 182900 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 23 | 20231207 | 182800 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 24 | 20231207 | 182700 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 25 | 20231207 | 182600 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 26 | 20231207 | 182500 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 27 | 20231207 | 182400 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 28 | 20231207 | 182300 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 29 | 20231207 | 182200 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 30 | 20231207 | 182100 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 31 | 20231207 | 182000 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 32 | 20231207 | 181900 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 31513 |
| 33 | 20231207 | 181800 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 34 | 20231207 | 181700 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 35 | 20231207 | 181600 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 36 | 20231207 | 181500 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 37 | 20231207 | 181400 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 38 | 20231207 | 181300 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 39 | 20231207 | 181200 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 40 | 20231207 | 181100 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 41 | 20231207 | 181000 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 42 | 20231207 | 180900 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 43 | 20231207 | 180800 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 44 | 20231207 | 180700 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 45 | 20231207 | 180600 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 46 | 20231207 | 180500 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 47 | 20231207 | 180400 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 48 | 20231207 | 180300 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 49 | 20231207 | 180200 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 50 | 20231207 | 180100 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 51 | 20231207 | 180000 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 52 | 20231207 | 175900 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 53 | 20231207 | 175800 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 54 | 20231207 | 175700 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 55 | 20231207 | 175600 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 56 | 20231207 | 175500 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 57 | 20231207 | 175400 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 58 | 20231207 | 175300 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 59 | 20231207 | 175200 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 60 | 20231207 | 175100 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 61 | 20231207 | 175000 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 62 | 20231207 | 174900 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 31513 |
| 63 | 20231207 | 174800 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 64 | 20231207 | 174700 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 65 | 20231207 | 174600 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 66 | 20231207 | 174500 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 67 | 20231207 | 174400 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 68 | 20231207 | 174300 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 69 | 20231207 | 174200 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 70 | 20231207 | 174100 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 71 | 20231207 | 174000 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 72 | 20231207 | 173900 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 73 | 20231207 | 173800 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 74 | 20231207 | 173700 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 75 | 20231207 | 173600 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 76 | 20231207 | 173500 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 77 | 20231207 | 173400 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 78 | 20231207 | 173300 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 79 | 20231207 | 173200 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 80 | 20231207 | 173100 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 81 | 20231207 | 173000 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 82 | 20231207 | 172900 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 83 | 20231207 | 172800 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 84 | 20231207 | 172700 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 85 | 20231207 | 172600 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 86 | 20231207 | 172500 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 87 | 20231207 | 172400 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 88 | 20231207 | 172300 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 89 | 20231207 | 172200 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 90 | 20231207 | 172100 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 91 | 20231207 | 172000 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 92 | 20231207 | 171900 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 31513 |
| 93 | 20231207 | 171800 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 94 | 20231207 | 171700 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 95 | 20231207 | 171600 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 96 | 20231207 | 171500 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 97 | 20231207 | 171400 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 98 | 20231207 | 171300 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 99 | 20231207 | 171200 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 100 | 20231207 | 171100 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 101 | 20231207 | 171000 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 102 | 20231207 | 170900 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 103 | 20231207 | 170800 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 104 | 20231207 | 170700 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 105 | 20231207 | 170600 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 106 | 20231207 | 170500 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 107 | 20231207 | 170400 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 108 | 20231207 | 170300 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 109 | 20231207 | 170200 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 110 | 20231207 | 170100 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 111 | 20231207 | 170000 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 112 | 20231207 | 165900 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 113 | 20231207 | 165800 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 114 | 20231207 | 165700 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 115 | 20231207 | 165600 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 116 | 20231207 | 165500 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 117 | 20231207 | 165400 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 118 | 20231207 | 165300 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 119 | 20231207 | 165200 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 120 | 20231207 | 165100 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 121 | 20231207 | 165000 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 122 | 20231207 | 164900 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 31513 |
| 123 | 20231207 | 164800 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 124 | 20231207 | 164700 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 125 | 20231207 | 164600 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 126 | 20231207 | 164500 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 127 | 20231207 | 164400 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 128 | 20231207 | 164300 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 129 | 20231207 | 164200 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 130 | 20231207 | 164100 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 131 | 20231207 | 164000 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 132 | 20231207 | 163900 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 133 | 20231207 | 163800 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 134 | 20231207 | 163700 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 135 | 20231207 | 163600 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 136 | 20231207 | 163500 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 137 | 20231207 | 163400 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 138 | 20231207 | 163300 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 139 | 20231207 | 163200 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 140 | 20231207 | 163100 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 141 | 20231207 | 163000 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 142 | 20231207 | 162900 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 143 | 20231207 | 162800 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 144 | 20231207 | 162700 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 145 | 20231207 | 162600 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 146 | 20231207 | 162500 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 147 | 20231207 | 162400 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 148 | 20231207 | 162300 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 149 | 20231207 | 162200 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 150 | 20231207 | 162100 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 151 | 20231207 | 162000 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 152 | 20231207 | 161900 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 31513 |
| 153 | 20231207 | 161800 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 154 | 20231207 | 161700 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 155 | 20231207 | 161600 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 156 | 20231207 | 161500 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 157 | 20231207 | 161400 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 158 | 20231207 | 161300 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 159 | 20231207 | 161200 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 160 | 20231207 | 161100 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 161 | 20231207 | 161000 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 162 | 20231207 | 160900 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 163 | 20231207 | 160800 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 164 | 20231207 | 160700 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 165 | 20231207 | 160600 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 166 | 20231207 | 160500 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 167 | 20231207 | 160400 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 168 | 20231207 | 160300 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 169 | 20231207 | 160200 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 170 | 20231207 | 160100 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 171 | 20231207 | 160000 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 172 | 20231207 | 155900 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 173 | 20231207 | 155800 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 174 | 20231207 | 155700 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 175 | 20231207 | 155600 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 176 | 20231207 | 155500 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 177 | 20231207 | 155400 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 178 | 20231207 | 155300 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 179 | 20231207 | 155200 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 180 | 20231207 | 155100 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 181 | 20231207 | 155000 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 182 | 20231207 | 154900 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 31513 |
| 183 | 20231207 | 154800 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 184 | 20231207 | 154700 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 185 | 20231207 | 154600 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 186 | 20231207 | 154500 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 187 | 20231207 | 154400 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 188 | 20231207 | 154300 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 189 | 20231207 | 154200 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 190 | 20231207 | 154100 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 191 | 20231207 | 154000 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 192 | 20231207 | 153900 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 193 | 20231207 | 153800 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 194 | 20231207 | 153700 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 195 | 20231207 | 153600 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 196 | 20231207 | 153500 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 197 | 20231207 | 153400 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 198 | 20231207 | 153300 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 199 | 20231207 | 153200 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 200 | 20231207 | 153100 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 201 | 20231207 | 153000 | 32072418750 | 26900 | 26900 | 26900 | 26900 | 31513 |
| 202 | 20231207 | 152900 | 31224719050 | 26900 | 26900 | 26900 | 26900 | 0 |
| 203 | 20231207 | 152800 | 31224719050 | 26900 | 26900 | 26900 | 26900 | 0 |
| 204 | 20231207 | 152700 | 31224719050 | 26900 | 26900 | 26900 | 26900 | 0 |
| 205 | 20231207 | 152600 | 31224719050 | 26900 | 26900 | 26900 | 26900 | 0 |
| 206 | 20231207 | 152500 | 31224719050 | 26900 | 26900 | 26900 | 26900 | 0 |
| 207 | 20231207 | 152400 | 31224719050 | 26900 | 26900 | 26900 | 26900 | 0 |
| 208 | 20231207 | 152300 | 31224719050 | 26900 | 26900 | 26900 | 26900 | 0 |
| 209 | 20231207 | 152200 | 31224719050 | 26900 | 26900 | 26900 | 26900 | 0 |
| 210 | 20231207 | 152100 | 31224719050 | 26900 | 26900 | 26900 | 26900 | 0 |
| 211 | 20231207 | 152000 | 31224719050 | 26900 | 26900 | 26900 | 26900 | 0 |
| 212 | 20231207 | 151900 | 31224719050 | 26900 | 26850 | 26900 | 26800 | 8238 |
| 213 | 20231207 | 151800 | 31003453450 | 26850 | 26850 | 26900 | 26800 | 2760 |
| 214 | 20231207 | 151700 | 30929333550 | 26850 | 26850 | 26900 | 26850 | 7459 |
| 215 | 20231207 | 151600 | 30728999250 | 26850 | 26850 | 26900 | 26850 | 5617 |
| 216 | 20231207 | 151500 | 30578170150 | 26850 | 26850 | 26900 | 26850 | 481 |
| 217 | 20231207 | 151400 | 30565248150 | 26850 | 26850 | 26900 | 26800 | 5647 |
| 218 | 20231207 | 151300 | 30413613100 | 26900 | 26900 | 26900 | 26850 | 1094 |
| 219 | 20231207 | 151200 | 30384236100 | 26900 | 26900 | 26950 | 26850 | 4711 |
| 220 | 20231207 | 151100 | 30257520000 | 26900 | 26850 | 26950 | 26850 | 4005 |
| 221 | 20231207 | 151000 | 30149794600 | 26850 | 26900 | 26950 | 26850 | 3907 |
| 222 | 20231207 | 150900 | 30044743950 | 26950 | 26900 | 26950 | 26900 | 2165 |
| 223 | 20231207 | 150800 | 29986496150 | 26900 | 26950 | 26950 | 26900 | 3490 |
| 224 | 20231207 | 150700 | 29892604800 | 26900 | 26900 | 26950 | 26900 | 570 |
| 225 | 20231207 | 150600 | 29877265200 | 26900 | 26900 | 26950 | 26900 | 2427 |
| 226 | 20231207 | 150500 | 29811977650 | 26900 | 27050 | 27050 | 26900 | 14018 |
| 227 | 20231207 | 150400 | 29434300400 | 27000 | 27050 | 27050 | 27000 | 3013 |
| 228 | 20231207 | 150300 | 29352948000 | 27000 | 27100 | 27100 | 27000 | 7278 |
| 229 | 20231207 | 150200 | 29156122250 | 27100 | 27100 | 27100 | 27050 | 308 |
| 230 | 20231207 | 150100 | 29147782100 | 27100 | 27050 | 27100 | 27050 | 598 |
| 231 | 20231207 | 150000 | 29131604050 | 27050 | 27050 | 27100 | 27050 | 710 |
| 232 | 20231207 | 145900 | 29112386250 | 27100 | 27050 | 27100 | 27050 | 1875 |
| 233 | 20231207 | 145800 | 29061653250 | 27050 | 27050 | 27100 | 27050 | 2410 |
| 234 | 20231207 | 145700 | 28996461050 | 27050 | 27050 | 27100 | 27050 | 1416 |
| 235 | 20231207 | 145600 | 28958156900 | 27050 | 27100 | 27100 | 27050 | 3354 |
| 236 | 20231207 | 145500 | 28867400950 | 27050 | 27100 | 27100 | 27050 | 2815 |
| 237 | 20231207 | 145400 | 28791240900 | 27050 | 27050 | 27100 | 27050 | 756 |
| 238 | 20231207 | 145300 | 28770763100 | 27100 | 27100 | 27100 | 27050 | 1932 |
| 239 | 20231207 | 145200 | 28718460300 | 27100 | 27150 | 27150 | 27050 | 3891 |
| 240 | 20231207 | 145100 | 28613015850 | 27100 | 27100 | 27150 | 27100 | 1529 |
| 241 | 20231207 | 145000 | 28571566100 | 27100 | 27150 | 27150 | 27100 | 532 |
| 242 | 20231207 | 144900 | 28557130000 | 27100 | 27150 | 27150 | 27100 | 719 |
| 243 | 20231207 | 144800 | 28537626950 | 27150 | 27150 | 27150 | 27100 | 475 |
| 244 | 20231207 | 144700 | 28524746850 | 27100 | 27100 | 27150 | 27100 | 1012 |
| 245 | 20231207 | 144600 | 28497321500 | 27050 | 27100 | 27100 | 27050 | 2040 |
| 246 | 20231207 | 144500 | 28442041550 | 27100 | 27100 | 27100 | 27050 | 782 |
| 247 | 20231207 | 144400 | 28420867600 | 27100 | 27100 | 27100 | 27050 | 260 |
| 248 | 20231207 | 144300 | 28413824100 | 27100 | 27050 | 27100 | 27050 | 439 |
| 249 | 20231207 | 144200 | 28401930700 | 27100 | 27050 | 27100 | 27050 | 335 |
| 250 | 20231207 | 144100 | 28392853550 | 27100 | 27050 | 27150 | 27050 | 681 |
| 251 | 20231207 | 144000 | 28374395900 | 27150 | 27100 | 27150 | 27100 | 1182 |
| 252 | 20231207 | 143900 | 28342358600 | 27100 | 27050 | 27100 | 27050 | 2137 |
| 253 | 20231207 | 143800 | 28284491450 | 27050 | 27050 | 27100 | 27050 | 398 |
| 254 | 20231207 | 143700 | 28273711100 | 27050 | 27100 | 27100 | 27050 | 797 |
| 255 | 20231207 | 143600 | 28252116500 | 27100 | 27100 | 27150 | 27050 | 570 |
| 256 | 20231207 | 143500 | 28236669650 | 27050 | 27050 | 27100 | 27050 | 1510 |
| 257 | 20231207 | 143400 | 28195813200 | 27100 | 27150 | 27150 | 27100 | 2129 |
| 258 | 20231207 | 143300 | 28138096800 | 27150 | 27100 | 27150 | 27050 | 2459 |
| 259 | 20231207 | 143200 | 28071461300 | 27100 | 27150 | 27150 | 27100 | 2815 |
| 260 | 20231207 | 143100 | 27995111700 | 27150 | 27200 | 27200 | 27100 | 5590 |
| 261 | 20231207 | 143000 | 27843371500 | 27150 | 27150 | 27200 | 27100 | 6729 |
| 262 | 20231207 | 142900 | 27660655550 | 27100 | 27100 | 27150 | 27100 | 440 |
| 263 | 20231207 | 142800 | 27648726100 | 27100 | 27150 | 27150 | 27100 | 871 |
| 264 | 20231207 | 142700 | 27625112100 | 27150 | 27100 | 27150 | 27100 | 1230 |
| 265 | 20231207 | 142600 | 27591772100 | 27150 | 27150 | 27150 | 27100 | 492 |
| 266 | 20231207 | 142500 | 27578423750 | 27150 | 27150 | 27150 | 27100 | 454 |
| 267 | 20231207 | 142400 | 27566099650 | 27150 | 27100 | 27150 | 27100 | 336 |
| 268 | 20231207 | 142300 | 27556989300 | 27150 | 27100 | 27150 | 27100 | 417 |
| 269 | 20231207 | 142200 | 27545676400 | 27100 | 27150 | 27150 | 27100 | 501 |
| 270 | 20231207 | 142100 | 27532085000 | 27150 | 27150 | 27150 | 27100 | 251 |
| 271 | 20231207 | 142000 | 27525270400 | 27150 | 27150 | 27150 | 27100 | 729 |
| 272 | 20231207 | 141900 | 27505491100 | 27150 | 27100 | 27150 | 27100 | 4195 |
| 273 | 20231207 | 141800 | 27391621900 | 27150 | 27100 | 27150 | 27100 | 458 |
| 274 | 20231207 | 141700 | 27379193950 | 27100 | 27150 | 27150 | 27100 | 4404 |
| 275 | 20231207 | 141600 | 27259817450 | 27150 | 27150 | 27150 | 27100 | 907 |
| 276 | 20231207 | 141500 | 27235195900 | 27150 | 27100 | 27150 | 27100 | 3721 |
| 277 | 20231207 | 141400 | 27134211650 | 27150 | 27100 | 27150 | 27050 | 4459 |
| 278 | 20231207 | 141300 | 27013366200 | 27100 | 27050 | 27100 | 27050 | 647 |
| 279 | 20231207 | 141200 | 26995842700 | 27050 | 27050 | 27100 | 27050 | 57 |
| 280 | 20231207 | 141100 | 26994300750 | 27050 | 27000 | 27050 | 26950 | 8116 |
| 281 | 20231207 | 141000 | 26775037000 | 27000 | 26950 | 27000 | 26950 | 1399 |
| 282 | 20231207 | 140900 | 26737277250 | 26950 | 27000 | 27000 | 26950 | 178 |
| 283 | 20231207 | 140800 | 26732477650 | 26950 | 27000 | 27000 | 26950 | 493 |
| 284 | 20231207 | 140700 | 26719177100 | 27000 | 26950 | 27000 | 26950 | 179 |
| 285 | 20231207 | 140600 | 26714347100 | 27000 | 26950 | 27000 | 26950 | 7308 |
| 286 | 20231207 | 140500 | 26517385950 | 26950 | 27000 | 27000 | 26950 | 3364 |
| 287 | 20231207 | 140400 | 26426716650 | 26950 | 26950 | 27000 | 26950 | 581 |
| 288 | 20231207 | 140300 | 26411036850 | 26950 | 27000 | 27000 | 26950 | 3543 |
| 289 | 20231207 | 140200 | 26315518200 | 27000 | 27000 | 27050 | 27000 | 2616 |
| 290 | 20231207 | 140100 | 26244880000 | 27000 | 27000 | 27050 | 27000 | 1932 |
| 291 | 20231207 | 140000 | 26192713100 | 27000 | 27000 | 27050 | 27000 | 951 |
| 292 | 20231207 | 135900 | 26167023000 | 27000 | 27000 | 27050 | 27000 | 671 |
| 293 | 20231207 | 135800 | 26148905850 | 27000 | 27000 | 27050 | 27000 | 1231 |
| 294 | 20231207 | 135700 | 26115664100 | 27000 | 27000 | 27050 | 27000 | 711 |
| 295 | 20231207 | 135600 | 26096460550 | 27000 | 27000 | 27050 | 27000 | 1447 |
| 296 | 20231207 | 135500 | 26057383350 | 27050 | 27050 | 27050 | 27000 | 868 |
| 297 | 20231207 | 135400 | 26033927650 | 27000 | 27000 | 27050 | 27000 | 1977 |
| 298 | 20231207 | 135300 | 25980538200 | 27000 | 27050 | 27100 | 27000 | 1048 |
| 299 | 20231207 | 135200 | 25952197800 | 27050 | 27050 | 27100 | 27000 | 666 |
| 300 | 20231207 | 135100 | 25934188550 | 27050 | 27000 | 27050 | 27000 | 1581 |
| 301 | 20231207 | 135000 | 25891476200 | 27000 | 27050 | 27100 | 27000 | 1275 |
| 302 | 20231207 | 134900 | 25857017550 | 27000 | 27000 | 27050 | 27000 | 777 |
| 303 | 20231207 | 134800 | 25836033150 | 27050 | 27000 | 27050 | 27000 | 1962 |
| 304 | 20231207 | 134700 | 25783001450 | 27050 | 27000 | 27050 | 27000 | 1393 |
| 305 | 20231207 | 134600 | 25745363350 | 27000 | 27000 | 27050 | 27000 | 1278 |
| 306 | 20231207 | 134500 | 25710843450 | 27000 | 27100 | 27100 | 27000 | 928 |
| 307 | 20231207 | 134400 | 25685745250 | 27000 | 27000 | 27150 | 27000 | 1793 |
| 308 | 20231207 | 134300 | 25637171300 | 27050 | 27050 | 27100 | 27000 | 3439 |
| 309 | 20231207 | 134200 | 25544138550 | 27100 | 27100 | 27150 | 27050 | 1787 |
| 310 | 20231207 | 134100 | 25495729350 | 27100 | 27100 | 27150 | 27050 | 1507 |
| 311 | 20231207 | 134000 | 25454913900 | 27100 | 27100 | 27100 | 27050 | 1315 |
| 312 | 20231207 | 133900 | 25419310100 | 27050 | 27050 | 27150 | 27050 | 2502 |
| 313 | 20231207 | 133800 | 25351555850 | 27100 | 27150 | 27200 | 27050 | 6224 |
| 314 | 20231207 | 133700 | 25182764500 | 27200 | 27150 | 27200 | 27150 | 2700 |
| 315 | 20231207 | 133600 | 25109439450 | 27150 | 27200 | 27200 | 27150 | 2495 |
| 316 | 20231207 | 133500 | 25041595950 | 27200 | 27200 | 27250 | 27150 | 2959 |
| 317 | 20231207 | 133400 | 24961121750 | 27200 | 27150 | 27200 | 27150 | 1776 |
| 318 | 20231207 | 133300 | 24912841700 | 27150 | 27200 | 27250 | 27150 | 6247 |
| 319 | 20231207 | 133200 | 24743049800 | 27200 | 27150 | 27250 | 27150 | 8920 |
| 320 | 20231207 | 133100 | 24500449650 | 27200 | 27100 | 27200 | 27100 | 7854 |
| 321 | 20231207 | 133000 | 24287331600 | 27050 | 27000 | 27100 | 27000 | 1863 |
| 322 | 20231207 | 132900 | 24236917500 | 27000 | 27000 | 27000 | 26950 | 2233 |
| 323 | 20231207 | 132800 | 24176641650 | 27000 | 26950 | 27000 | 26950 | 602 |
| 324 | 20231207 | 132700 | 24160399400 | 26950 | 27000 | 27000 | 26950 | 8597 |
| 325 | 20231207 | 132600 | 23928709900 | 27000 | 26900 | 27000 | 26900 | 1608 |
| 326 | 20231207 | 132500 | 23885382000 | 26950 | 26950 | 27000 | 26950 | 745 |
| 327 | 20231207 | 132400 | 23865304150 | 26950 | 27000 | 27000 | 26950 | 1584 |
| 328 | 20231207 | 132300 | 23822608550 | 27000 | 27000 | 27050 | 27000 | 633 |
| 329 | 20231207 | 132200 | 23805517300 | 27000 | 26950 | 27000 | 26950 | 778 |
| 330 | 20231207 | 132100 | 23784517450 | 27000 | 27000 | 27000 | 26950 | 1041 |
| 331 | 20231207 | 132000 | 23756426550 | 26900 | 27050 | 27050 | 26900 | 5543 |
| 332 | 20231207 | 131900 | 23606948550 | 27050 | 27000 | 27050 | 27000 | 3139 |
| 333 | 20231207 | 131800 | 23522188900 | 27000 | 27000 | 27000 | 26950 | 804 |
| 334 | 20231207 | 131700 | 23500490200 | 27000 | 27050 | 27050 | 26950 | 5610 |
| 335 | 20231207 | 131600 | 23349023450 | 27050 | 27050 | 27050 | 27000 | 240 |
| 336 | 20231207 | 131500 | 23342532100 | 27050 | 27050 | 27100 | 27000 | 2225 |
| 337 | 20231207 | 131400 | 23282351200 | 27050 | 27000 | 27050 | 27000 | 1430 |
| 338 | 20231207 | 131300 | 23243669750 | 27000 | 27000 | 27000 | 27000 | 131 |
| 339 | 20231207 | 131200 | 23240132750 | 27050 | 27000 | 27050 | 27000 | 171 |
| 340 | 20231207 | 131100 | 23235514900 | 27050 | 27050 | 27050 | 27000 | 239 |
| 341 | 20231207 | 131000 | 23229055050 | 27000 | 27000 | 27050 | 27000 | 1463 |
| 342 | 20231207 | 130900 | 23189553800 | 27000 | 27050 | 27050 | 27000 | 236 |
| 343 | 20231207 | 130800 | 23183180950 | 27050 | 27050 | 27050 | 27000 | 304 |
| 344 | 20231207 | 130700 | 23174961950 | 27000 | 27050 | 27050 | 27000 | 1844 |
| 345 | 20231207 | 130600 | 23125082850 | 27050 | 27050 | 27100 | 27050 | 523 |
| 346 | 20231207 | 130500 | 23110928700 | 27100 | 27050 | 27100 | 27050 | 404 |
| 347 | 20231207 | 130400 | 23099993850 | 27100 | 27100 | 27100 | 27100 | 115 |
| 348 | 20231207 | 130300 | 23096877350 | 27100 | 27050 | 27100 | 27050 | 1356 |
| 349 | 20231207 | 130200 | 23060189900 | 27050 | 27050 | 27100 | 27050 | 2010 |
| 350 | 20231207 | 130100 | 23005800250 | 27050 | 27050 | 27100 | 27050 | 533 |
| 351 | 20231207 | 130000 | 22991363700 | 27100 | 26950 | 27100 | 26950 | 5080 |
| 352 | 20231207 | 125900 | 22854169650 | 26950 | 26950 | 27000 | 26950 | 329 |
| 353 | 20231207 | 125800 | 22845303050 | 26950 | 26950 | 27000 | 26950 | 307 |
| 354 | 20231207 | 125700 | 22837022750 | 27000 | 26950 | 27000 | 26950 | 307 |
| 355 | 20231207 | 125600 | 22828745600 | 26950 | 26950 | 27000 | 26950 | 1341 |
| 356 | 20231207 | 125500 | 22792597050 | 26950 | 27000 | 27000 | 26950 | 389 |
| 357 | 20231207 | 125400 | 22782110600 | 26950 | 26950 | 27000 | 26950 | 332 |
| 358 | 20231207 | 125300 | 22773149850 | 26950 | 26950 | 27000 | 26950 | 596 |
| 359 | 20231207 | 125200 | 22757081450 | 26950 | 27000 | 27000 | 26950 | 3556 |
| 360 | 20231207 | 125100 | 22661177650 | 27000 | 27000 | 27000 | 26950 | 1022 |
| 361 | 20231207 | 125000 | 22633624500 | 27000 | 27000 | 27000 | 27000 | 283 |
| 362 | 20231207 | 124900 | 22625983500 | 26950 | 27000 | 27000 | 26950 | 407 |
| 363 | 20231207 | 124800 | 22615013500 | 27000 | 26950 | 27000 | 26950 | 526 |
| 364 | 20231207 | 124700 | 22600830200 | 26950 | 26950 | 27000 | 26950 | 396 |
| 365 | 20231207 | 124600 | 22590157500 | 26950 | 26950 | 27000 | 26950 | 458 |
| 366 | 20231207 | 124500 | 22577813500 | 27000 | 26950 | 27000 | 26950 | 738 |
| 367 | 20231207 | 124400 | 22557918350 | 27000 | 27000 | 27000 | 26950 | 471 |
| 368 | 20231207 | 124300 | 22545224300 | 26950 | 26950 | 27000 | 26900 | 3332 |
| 369 | 20231207 | 124200 | 22455425450 | 26950 | 26950 | 27000 | 26950 | 1396 |
| 370 | 20231207 | 124100 | 22417792400 | 26950 | 27000 | 27050 | 26950 | 3347 |
| 371 | 20231207 | 124000 | 22327448850 | 27050 | 27100 | 27100 | 27050 | 1394 |
| 372 | 20231207 | 123900 | 22289734850 | 27100 | 27150 | 27150 | 27050 | 4169 |
| 373 | 20231207 | 123800 | 22176812000 | 27150 | 27200 | 27200 | 27150 | 6037 |
| 374 | 20231207 | 123700 | 22012899400 | 27200 | 27200 | 27200 | 27150 | 300 |
| 375 | 20231207 | 123600 | 22004747850 | 27200 | 27200 | 27200 | 27150 | 406 |
| 376 | 20231207 | 123500 | 21993710200 | 27200 | 27150 | 27200 | 27150 | 1213 |
| 377 | 20231207 | 123400 | 21960754300 | 27200 | 27150 | 27200 | 27150 | 232 |
| 378 | 20231207 | 123300 | 21954451500 | 27150 | 27200 | 27200 | 27150 | 926 |
| 379 | 20231207 | 123200 | 21929282950 | 27150 | 27200 | 27200 | 27150 | 1437 |
| 380 | 20231207 | 123100 | 21890204850 | 27200 | 27200 | 27200 | 27150 | 617 |
| 381 | 20231207 | 123000 | 21873431350 | 27150 | 27150 | 27200 | 27150 | 1064 |
| 382 | 20231207 | 122900 | 21844504700 | 27200 | 27150 | 27200 | 27150 | 2584 |
| 383 | 20231207 | 122800 | 21774239150 | 27200 | 27200 | 27250 | 27150 | 4944 |
| 384 | 20231207 | 122700 | 21639819550 | 27200 | 27200 | 27250 | 27150 | 7719 |
| 385 | 20231207 | 122600 | 21429862550 | 27200 | 27150 | 27200 | 27150 | 907 |
| 386 | 20231207 | 122500 | 21405206300 | 27150 | 27150 | 27200 | 27150 | 1037 |
| 387 | 20231207 | 122400 | 21377026250 | 27200 | 27250 | 27300 | 27150 | 14112 |
| 388 | 20231207 | 122300 | 20993040550 | 27300 | 27150 | 27300 | 27150 | 8796 |
| 389 | 20231207 | 122200 | 20753474150 | 27200 | 27150 | 27200 | 27100 | 7653 |
| 390 | 20231207 | 122100 | 20545621650 | 27150 | 27050 | 27150 | 27050 | 9904 |
| 391 | 20231207 | 122000 | 20277465250 | 27050 | 27000 | 27050 | 27000 | 1517 |
| 392 | 20231207 | 121900 | 20236498400 | 27000 | 27000 | 27050 | 27000 | 1181 |
| 393 | 20231207 | 121800 | 20204600000 | 27000 | 27000 | 27050 | 27000 | 1559 |
| 394 | 20231207 | 121700 | 20162506600 | 27000 | 27000 | 27050 | 27000 | 970 |
| 395 | 20231207 | 121600 | 20136307500 | 27000 | 27000 | 27050 | 27000 | 1666 |
| 396 | 20231207 | 121500 | 20091322150 | 27050 | 27050 | 27100 | 27000 | 3011 |
| 397 | 20231207 | 121400 | 20009898000 | 27050 | 27100 | 27100 | 27050 | 1057 |
| 398 | 20231207 | 121300 | 19981302700 | 27050 | 27050 | 27050 | 27000 | 2872 |
| 399 | 20231207 | 121200 | 19903615150 | 27050 | 27000 | 27050 | 27000 | 3766 |
| 400 | 20231207 | 121100 | 19801932800 | 27000 | 27000 | 27000 | 27000 | 537 |
| 401 | 20231207 | 121000 | 19787433800 | 27000 | 26950 | 27000 | 26950 | 2249 |
| 402 | 20231207 | 120900 | 19726816450 | 27000 | 26950 | 27000 | 26950 | 1375 |
| 403 | 20231207 | 120800 | 19689751900 | 26950 | 27000 | 27000 | 26950 | 1163 |
| 404 | 20231207 | 120700 | 19658392500 | 27000 | 27000 | 27050 | 26950 | 5323 |
| 405 | 20231207 | 120600 | 19514666300 | 27050 | 27050 | 27050 | 27000 | 3298 |
| 406 | 20231207 | 120500 | 19425557250 | 27050 | 27000 | 27050 | 27000 | 2373 |
| 407 | 20231207 | 120400 | 19361407450 | 27050 | 27050 | 27050 | 27000 | 1449 |
| 408 | 20231207 | 120300 | 19322215400 | 27050 | 27100 | 27100 | 27000 | 6010 |
| 409 | 20231207 | 120200 | 19159644950 | 27050 | 27100 | 27100 | 27050 | 1678 |
| 410 | 20231207 | 120100 | 19114174750 | 27100 | 27100 | 27100 | 27050 | 915 |
| 411 | 20231207 | 120000 | 19089389600 | 27050 | 27050 | 27100 | 27050 | 11799 |
| 412 | 20231207 | 115900 | 18769844500 | 27100 | 27050 | 27100 | 27050 | 2032 |
| 413 | 20231207 | 115800 | 18714797650 | 27100 | 27100 | 27100 | 27050 | 444 |
| 414 | 20231207 | 115700 | 18702781500 | 27050 | 27050 | 27100 | 27000 | 2822 |
| 415 | 20231207 | 115600 | 18626421500 | 27050 | 27000 | 27050 | 27000 | 2998 |
| 416 | 20231207 | 115500 | 18545333950 | 27000 | 27000 | 27050 | 27000 | 439 |
| 417 | 20231207 | 115400 | 18533480400 | 27050 | 27000 | 27050 | 26950 | 1522 |
| 418 | 20231207 | 115300 | 18492383900 | 27000 | 27000 | 27050 | 26950 | 3155 |
| 419 | 20231207 | 115200 | 18407196250 | 27000 | 27000 | 27050 | 26950 | 3499 |
| 420 | 20231207 | 115100 | 18312720600 | 27000 | 27000 | 27000 | 26900 | 5394 |
| 421 | 20231207 | 115000 | 18167316000 | 27000 | 26950 | 27000 | 26950 | 1077 |
| 422 | 20231207 | 114900 | 18138262650 | 26950 | 27000 | 27050 | 26900 | 16995 |
| 423 | 20231207 | 114800 | 17679818800 | 27000 | 26950 | 27000 | 26900 | 16472 |
| 424 | 20231207 | 114700 | 17235594400 | 26950 | 26900 | 26950 | 26900 | 1179 |
| 425 | 20231207 | 114600 | 17203830100 | 26950 | 26900 | 26950 | 26900 | 950 |
| 426 | 20231207 | 114500 | 17178233400 | 26900 | 26900 | 26900 | 26850 | 15576 |
| 427 | 20231207 | 114400 | 16759255300 | 26900 | 26900 | 26900 | 26850 | 1314 |
| 428 | 20231207 | 114300 | 16723912400 | 26900 | 26850 | 26900 | 26850 | 3832 |
| 429 | 20231207 | 114200 | 16620910000 | 26850 | 26900 | 26900 | 26850 | 188 |
| 430 | 20231207 | 114100 | 16615861950 | 26850 | 26900 | 26900 | 26850 | 245 |
| 431 | 20231207 | 114000 | 16609275550 | 26850 | 26850 | 26900 | 26800 | 1208 |
| 432 | 20231207 | 113900 | 16576843950 | 26850 | 26850 | 26850 | 26800 | 2111 |
| 433 | 20231207 | 113800 | 16520204650 | 26850 | 26850 | 26900 | 26800 | 2562 |
| 434 | 20231207 | 113700 | 16451409650 | 26850 | 26850 | 26900 | 26850 | 8196 |
| 435 | 20231207 | 113600 | 16231342200 | 26850 | 26800 | 26850 | 26750 | 2819 |
| 436 | 20231207 | 113500 | 16155805650 | 26750 | 26750 | 26800 | 26750 | 783 |
| 437 | 20231207 | 113400 | 16134825650 | 26750 | 26800 | 26800 | 26750 | 411 |
| 438 | 20231207 | 113300 | 16123811350 | 26750 | 26800 | 26800 | 26750 | 249 |
| 439 | 20231207 | 113200 | 16117140950 | 26800 | 26800 | 26850 | 26750 | 5286 |
| 440 | 20231207 | 113100 | 15975478500 | 26800 | 26800 | 26800 | 26750 | 2830 |
| 441 | 20231207 | 113000 | 15899652000 | 26800 | 26750 | 26800 | 26750 | 230 |
| 442 | 20231207 | 112900 | 15893490700 | 26800 | 26750 | 26800 | 26750 | 811 |
| 443 | 20231207 | 112800 | 15871787700 | 26750 | 26750 | 26800 | 26750 | 1327 |
| 444 | 20231207 | 112700 | 15836231750 | 26800 | 26800 | 26800 | 26750 | 1323 |
| 445 | 20231207 | 112600 | 15800821100 | 26800 | 26800 | 26800 | 26750 | 964 |
| 446 | 20231207 | 112500 | 15775002150 | 26800 | 26750 | 26800 | 26750 | 1252 |
| 447 | 20231207 | 112400 | 15741456500 | 26750 | 26800 | 26800 | 26750 | 678 |
| 448 | 20231207 | 112300 | 15723292500 | 26800 | 26750 | 26800 | 26750 | 610 |
| 449 | 20231207 | 112200 | 15706951400 | 26750 | 26750 | 26800 | 26750 | 406 |
| 450 | 20231207 | 112100 | 15696089400 | 26750 | 26800 | 26800 | 26750 | 786 |
| 451 | 20231207 | 112000 | 15675041200 | 26800 | 26800 | 26800 | 26750 | 1088 |
| 452 | 20231207 | 111900 | 15645935650 | 26800 | 26750 | 26800 | 26750 | 755 |
| 453 | 20231207 | 111800 | 15625704600 | 26800 | 26750 | 26800 | 26700 | 2447 |
| 454 | 20231207 | 111700 | 15560152200 | 26750 | 26750 | 26800 | 26700 | 487 |
| 455 | 20231207 | 111600 | 15547132050 | 26750 | 26750 | 26800 | 26700 | 1043 |
| 456 | 20231207 | 111500 | 15519250600 | 26750 | 26850 | 26850 | 26750 | 7997 |
| 457 | 20231207 | 111400 | 15305112700 | 26850 | 26850 | 26850 | 26800 | 5019 |
| 458 | 20231207 | 111300 | 15170369200 | 26800 | 26800 | 26850 | 26800 | 1248 |
| 459 | 20231207 | 111200 | 15136884100 | 26800 | 26750 | 26800 | 26750 | 5346 |
| 460 | 20231207 | 111100 | 14993614250 | 26800 | 26700 | 26800 | 26700 | 4182 |
| 461 | 20231207 | 111000 | 14881748600 | 26750 | 26700 | 26750 | 26650 | 3611 |
| 462 | 20231207 | 110900 | 14785279100 | 26700 | 26700 | 26750 | 26700 | 556 |
| 463 | 20231207 | 110800 | 14770433850 | 26650 | 26700 | 26700 | 26650 | 1281 |
| 464 | 20231207 | 110700 | 14736232100 | 26700 | 26650 | 26700 | 26650 | 86 |
| 465 | 20231207 | 110600 | 14733939550 | 26650 | 26700 | 26700 | 26650 | 176 |
| 466 | 20231207 | 110500 | 14729245450 | 26700 | 26650 | 26700 | 26650 | 547 |
| 467 | 20231207 | 110400 | 14714661850 | 26650 | 26700 | 26700 | 26650 | 179 |
| 468 | 20231207 | 110300 | 14709886200 | 26700 | 26700 | 26750 | 26700 | 2215 |
| 469 | 20231207 | 110200 | 14650731000 | 26700 | 26650 | 26750 | 26650 | 3563 |
| 470 | 20231207 | 110100 | 14555665850 | 26650 | 26550 | 26650 | 26550 | 1357 |
| 471 | 20231207 | 110000 | 14519569550 | 26550 | 26550 | 26600 | 26550 | 838 |
| 472 | 20231207 | 105900 | 14497297650 | 26600 | 26500 | 26600 | 26500 | 926 |
| 473 | 20231207 | 105800 | 14472706400 | 26500 | 26500 | 26550 | 26500 | 559 |
| 474 | 20231207 | 105700 | 14457874950 | 26500 | 26500 | 26550 | 26500 | 316 |
| 475 | 20231207 | 105600 | 14449494250 | 26500 | 26550 | 26550 | 26500 | 247 |
| 476 | 20231207 | 105500 | 14442942850 | 26550 | 26500 | 26550 | 26500 | 793 |
| 477 | 20231207 | 105400 | 14421898700 | 26550 | 26500 | 26550 | 26500 | 506 |
| 478 | 20231207 | 105300 | 14408469600 | 26500 | 26550 | 26550 | 26500 | 1111 |
| 479 | 20231207 | 105200 | 14378973150 | 26550 | 26550 | 26600 | 26500 | 3984 |
| 480 | 20231207 | 105100 | 14273198000 | 26550 | 26550 | 26600 | 26550 | 1203 |
| 481 | 20231207 | 105000 | 14241244950 | 26550 | 26600 | 26600 | 26550 | 1373 |
| 482 | 20231207 | 104900 | 14204756850 | 26600 | 26600 | 26600 | 26550 | 666 |
| 483 | 20231207 | 104800 | 14187046600 | 26600 | 26550 | 26600 | 26550 | 857 |
| 484 | 20231207 | 104700 | 14164280450 | 26550 | 26550 | 26600 | 26550 | 459 |
| 485 | 20231207 | 104600 | 14152081950 | 26600 | 26550 | 26650 | 26550 | 747 |
| 486 | 20231207 | 104500 | 14132208000 | 26550 | 26650 | 26700 | 26550 | 4263 |
| 487 | 20231207 | 104400 | 14018752150 | 26650 | 26700 | 26700 | 26650 | 185 |
| 488 | 20231207 | 104300 | 14013816300 | 26700 | 26750 | 26750 | 26700 | 1989 |
| 489 | 20231207 | 104200 | 13960705200 | 26750 | 26700 | 26750 | 26700 | 262 |
| 490 | 20231207 | 104100 | 13953702350 | 26700 | 26650 | 26750 | 26650 | 2765 |
| 491 | 20231207 | 104000 | 13879841350 | 26650 | 26650 | 26700 | 26650 | 592 |
| 492 | 20231207 | 103900 | 13864049100 | 26700 | 26650 | 26700 | 26600 | 1916 |
| 493 | 20231207 | 103800 | 13812984900 | 26700 | 26650 | 26700 | 26600 | 388 |
| 494 | 20231207 | 103700 | 13802644250 | 26600 | 26600 | 26650 | 26600 | 2176 |
| 495 | 20231207 | 103600 | 13744668500 | 26600 | 26600 | 26650 | 26600 | 911 |
| 496 | 20231207 | 103500 | 13720435200 | 26600 | 26500 | 26650 | 26500 | 2538 |
| 497 | 20231207 | 103400 | 13653023100 | 26500 | 26550 | 26550 | 26500 | 716 |
| 498 | 20231207 | 103300 | 13634043750 | 26500 | 26550 | 26600 | 26500 | 2232 |
| 499 | 20231207 | 103200 | 13574874600 | 26550 | 26550 | 26550 | 26550 | 1397 |
| 500 | 20231207 | 103100 | 13537784250 | 26550 | 26550 | 26600 | 26550 | 427 |
| 501 | 20231207 | 103000 | 13526447000 | 26600 | 26550 | 26600 | 26550 | 243 |
| 502 | 20231207 | 102900 | 13519988400 | 26600 | 26600 | 26650 | 26550 | 2981 |
| 503 | 20231207 | 102800 | 13440705650 | 26650 | 26600 | 26650 | 26600 | 2453 |
| 504 | 20231207 | 102700 | 13375360550 | 26650 | 26600 | 26700 | 26600 | 3242 |
| 505 | 20231207 | 102600 | 13289008400 | 26650 | 26550 | 26650 | 26500 | 2992 |
| 506 | 20231207 | 102500 | 13209441600 | 26550 | 26550 | 26600 | 26550 | 1280 |
| 507 | 20231207 | 102400 | 13175451650 | 26550 | 26550 | 26600 | 26550 | 371 |
| 508 | 20231207 | 102300 | 13165600850 | 26550 | 26500 | 26550 | 26500 | 1980 |
| 509 | 20231207 | 102200 | 13113061200 | 26500 | 26500 | 26550 | 26500 | 1664 |
| 510 | 20231207 | 102100 | 13068961700 | 26500 | 26500 | 26500 | 26500 | 842 |
| 511 | 20231207 | 102000 | 13046648700 | 26500 | 26500 | 26550 | 26500 | 2366 |
| 512 | 20231207 | 101900 | 12983949250 | 26500 | 26500 | 26550 | 26500 | 1149 |
| 513 | 20231207 | 101800 | 12953452500 | 26550 | 26450 | 26550 | 26450 | 2640 |
| 514 | 20231207 | 101700 | 12883496750 | 26500 | 26450 | 26500 | 26450 | 486 |
| 515 | 20231207 | 101600 | 12870641950 | 26450 | 26450 | 26450 | 26400 | 1831 |
| 516 | 20231207 | 101500 | 12822217550 | 26400 | 26450 | 26500 | 26400 | 2589 |
| 517 | 20231207 | 101400 | 12753736450 | 26500 | 26450 | 26500 | 26450 | 936 |
| 518 | 20231207 | 101300 | 12728950300 | 26450 | 26500 | 26500 | 26450 | 808 |
| 519 | 20231207 | 101200 | 12707551700 | 26500 | 26500 | 26550 | 26500 | 1823 |
| 520 | 20231207 | 101100 | 12659225950 | 26500 | 26500 | 26550 | 26500 | 2749 |
| 521 | 20231207 | 101000 | 12586362100 | 26550 | 26500 | 26550 | 26500 | 300 |
| 522 | 20231207 | 100900 | 12578410000 | 26500 | 26450 | 26500 | 26450 | 1663 |
| 523 | 20231207 | 100800 | 12534352650 | 26450 | 26450 | 26500 | 26450 | 625 |
| 524 | 20231207 | 100700 | 12517814650 | 26500 | 26450 | 26500 | 26450 | 846 |
| 525 | 20231207 | 100600 | 12495427950 | 26450 | 26400 | 26500 | 26400 | 4247 |
| 526 | 20231207 | 100500 | 12383099700 | 26400 | 26450 | 26500 | 26400 | 9043 |
| 527 | 20231207 | 100400 | 12144096600 | 26450 | 26550 | 26550 | 26450 | 8320 |
| 528 | 20231207 | 100300 | 11923752050 | 26500 | 26550 | 26600 | 26500 | 5056 |
| 529 | 20231207 | 100200 | 11789577200 | 26550 | 26550 | 26600 | 26550 | 2677 |
| 530 | 20231207 | 100100 | 11718482800 | 26600 | 26600 | 26650 | 26550 | 5700 |
| 531 | 20231207 | 100000 | 11566884750 | 26650 | 26750 | 26750 | 26650 | 5037 |
| 532 | 20231207 | 095900 | 11432575100 | 26700 | 26700 | 26750 | 26700 | 2333 |
| 533 | 20231207 | 095800 | 11370277750 | 26700 | 26750 | 26800 | 26700 | 3935 |
| 534 | 20231207 | 095700 | 11265032500 | 26800 | 26950 | 26950 | 26750 | 13180 |
| 535 | 20231207 | 095600 | 10911043800 | 26900 | 26850 | 26900 | 26800 | 10939 |
| 536 | 20231207 | 095500 | 10617020700 | 26850 | 26800 | 26850 | 26750 | 6216 |
| 537 | 20231207 | 095400 | 10450359850 | 26800 | 26700 | 26800 | 26650 | 14408 |
| 538 | 20231207 | 095300 | 10065032700 | 26700 | 26700 | 26700 | 26650 | 709 |
| 539 | 20231207 | 095200 | 10046116900 | 26700 | 26650 | 26700 | 26600 | 9120 |
| 540 | 20231207 | 095100 | 9803009900 | 26650 | 26650 | 26700 | 26600 | 3668 |
| 541 | 20231207 | 095000 | 9705253000 | 26600 | 26650 | 26650 | 26600 | 1678 |
| 542 | 20231207 | 094900 | 9660535300 | 26650 | 26550 | 26650 | 26550 | 7779 |
| 543 | 20231207 | 094800 | 9453583600 | 26550 | 26550 | 26600 | 26550 | 513 |
| 544 | 20231207 | 094700 | 9439949350 | 26550 | 26600 | 26600 | 26550 | 826 |
| 545 | 20231207 | 094600 | 9417988750 | 26600 | 26600 | 26650 | 26550 | 2552 |
| 546 | 20231207 | 094500 | 9350104800 | 26600 | 26500 | 26650 | 26450 | 11665 |
| 547 | 20231207 | 094400 | 9040606500 | 26500 | 26450 | 26500 | 26450 | 1857 |
| 548 | 20231207 | 094300 | 8991398650 | 26450 | 26450 | 26500 | 26450 | 1014 |
| 549 | 20231207 | 094200 | 8964548250 | 26500 | 26500 | 26500 | 26450 | 2245 |
| 550 | 20231207 | 094100 | 8905137900 | 26500 | 26500 | 26550 | 26450 | 3519 |
| 551 | 20231207 | 094000 | 8811864850 | 26550 | 26500 | 26550 | 26400 | 3793 |
| 552 | 20231207 | 093900 | 8711477850 | 26450 | 26450 | 26550 | 26400 | 18557 |
| 553 | 20231207 | 093800 | 8220298450 | 26500 | 26350 | 26500 | 26300 | 7087 |
| 554 | 20231207 | 093700 | 8033083400 | 26300 | 26300 | 26350 | 26300 | 3876 |
| 555 | 20231207 | 093600 | 7931006800 | 26300 | 26300 | 26350 | 26250 | 2995 |
| 556 | 20231207 | 093500 | 7852177800 | 26300 | 26300 | 26350 | 26300 | 1836 |
| 557 | 20231207 | 093400 | 7803887200 | 26300 | 26300 | 26300 | 26150 | 2800 |
| 558 | 20231207 | 093300 | 7730364800 | 26250 | 26200 | 26300 | 26100 | 4662 |
| 559 | 20231207 | 093200 | 7608127150 | 26200 | 26200 | 26300 | 26150 | 5028 |
| 560 | 20231207 | 093100 | 7476398900 | 26250 | 26200 | 26250 | 26200 | 1772 |
| 561 | 20231207 | 093000 | 7429970700 | 26200 | 26200 | 26250 | 26200 | 3535 |
| 562 | 20231207 | 092900 | 7337344750 | 26200 | 26250 | 26300 | 26200 | 2779 |
| 563 | 20231207 | 092800 | 7264427850 | 26250 | 26250 | 26300 | 26250 | 1479 |
| 564 | 20231207 | 092700 | 7225600100 | 26250 | 26300 | 26300 | 26250 | 2533 |
| 565 | 20231207 | 092600 | 7159008350 | 26300 | 26300 | 26300 | 26250 | 1381 |
| 566 | 20231207 | 092500 | 7122717550 | 26300 | 26300 | 26350 | 26300 | 4309 |
| 567 | 20231207 | 092400 | 7009335500 | 26350 | 26250 | 26350 | 26250 | 3771 |
| 568 | 20231207 | 092300 | 6910101300 | 26250 | 26350 | 26350 | 26250 | 5280 |
| 569 | 20231207 | 092200 | 6771221750 | 26350 | 26300 | 26350 | 26250 | 7506 |
| 570 | 20231207 | 092100 | 6573798850 | 26300 | 26200 | 26300 | 26200 | 6691 |
| 571 | 20231207 | 092000 | 6398110100 | 26200 | 26250 | 26250 | 26200 | 3063 |
| 572 | 20231207 | 091900 | 6317818100 | 26200 | 26250 | 26250 | 26150 | 2770 |
| 573 | 20231207 | 091800 | 6245230600 | 26200 | 26100 | 26200 | 26050 | 7636 |
| 574 | 20231207 | 091700 | 6045708100 | 26100 | 26150 | 26200 | 26050 | 7281 |
| 575 | 20231207 | 091600 | 5855472550 | 26150 | 26100 | 26150 | 26100 | 1059 |
| 576 | 20231207 | 091500 | 5827790650 | 26150 | 26100 | 26150 | 26050 | 3252 |
| 577 | 20231207 | 091400 | 5742891700 | 26100 | 26100 | 26150 | 26100 | 2105 |
| 578 | 20231207 | 091300 | 5687909150 | 26100 | 26000 | 26200 | 25950 | 13143 |
| 579 | 20231207 | 091200 | 5345154400 | 26000 | 26050 | 26050 | 25950 | 3302 |
| 580 | 20231207 | 091100 | 5259248800 | 26000 | 26000 | 26050 | 26000 | 4844 |
| 581 | 20231207 | 091000 | 5133162550 | 26000 | 26050 | 26050 | 25950 | 7069 |
| 582 | 20231207 | 090900 | 4949305450 | 26050 | 26050 | 26100 | 26000 | 7861 |
| 583 | 20231207 | 090800 | 4744398600 | 26050 | 25900 | 26150 | 25900 | 7121 |
| 584 | 20231207 | 090700 | 4558732250 | 25900 | 25900 | 26000 | 25750 | 35526 |
| 585 | 20231207 | 090600 | 3641040850 | 25900 | 25950 | 26000 | 25850 | 7362 |
| 586 | 20231207 | 090500 | 3450201400 | 25950 | 25900 | 26000 | 25850 | 12447 |
| 587 | 20231207 | 090400 | 3127824300 | 25850 | 25900 | 25950 | 25850 | 13302 |
| 588 | 20231207 | 090300 | 2783564150 | 25900 | 25900 | 26000 | 25850 | 11496 |
| 589 | 20231207 | 090200 | 2485682900 | 25950 | 25900 | 25950 | 25850 | 9982 |
| 590 | 20231207 | 090100 | 2227062300 | 25900 | 25950 | 26000 | 25800 | 19436 |
| 591 | 20231207 | 090000 | 1723715350 | 26000 | 26050 | 26150 | 25800 | 65858 |